130
|
1 |
Date,Adj Close
|
199
|
2 |
1974-01-02,0.466628
|
|
3 |
1974-01-03,0.472934
|
|
4 |
1974-01-04,0.472934
|
|
5 |
1974-01-07,0.472934
|
|
6 |
1974-01-08,0.454017
|
|
7 |
1974-01-09,0.454017
|
|
8 |
1974-01-10,0.454017
|
|
9 |
1974-01-11,0.454017
|
|
10 |
1974-01-14,0.454017
|
|
11 |
1974-01-15,0.454017
|
|
12 |
1974-01-16,0.454017
|
|
13 |
1974-01-17,0.454017
|
|
14 |
1974-01-18,0.454017
|
|
15 |
1974-01-21,0.454017
|
|
16 |
1974-01-22,0.454017
|
|
17 |
1974-01-23,0.454017
|
|
18 |
1974-01-24,0.466628
|
|
19 |
1974-01-25,0.479240
|
|
20 |
1974-01-28,0.479240
|
|
21 |
1974-01-29,0.466628
|
|
22 |
1974-01-30,0.466628
|
|
23 |
1974-01-31,0.466628
|
|
24 |
1975-01-02,0.359430
|
|
25 |
1975-01-03,0.365736
|
|
26 |
1975-01-06,0.365736
|
|
27 |
1975-01-07,0.365736
|
|
28 |
1975-01-08,0.365736
|
|
29 |
1975-01-09,0.365736
|
|
30 |
1975-01-10,0.365736
|
|
31 |
1975-01-13,0.365736
|
|
32 |
1975-01-14,0.365736
|
|
33 |
1975-01-15,0.365736
|
|
34 |
1975-01-16,0.372041
|
|
35 |
1975-01-17,0.378347
|
|
36 |
1975-01-20,0.397265
|
|
37 |
1975-01-21,0.397265
|
|
38 |
1975-01-22,0.390959
|
|
39 |
1975-01-23,0.397265
|
|
40 |
1975-01-24,0.416182
|
|
41 |
1975-01-27,0.416182
|
|
42 |
1975-01-28,0.416182
|
|
43 |
1975-01-29,0.416182
|
|
44 |
1975-01-30,0.428794
|
|
45 |
1975-01-31,0.428794
|
|
46 |
1976-01-02,0.554910
|
|
47 |
1976-01-05,0.554910
|
|
48 |
1976-01-06,0.554910
|
|
49 |
1976-01-07,0.561215
|
|
50 |
1976-01-08,0.573827
|
|
51 |
1976-01-09,0.573827
|
|
52 |
1976-01-12,0.586438
|
|
53 |
1976-01-13,0.586438
|
|
54 |
1976-01-14,0.586438
|
|
55 |
1976-01-15,0.592744
|
|
56 |
1976-01-16,0.599050
|
|
57 |
1976-01-19,0.599050
|
|
58 |
1976-01-20,0.599050
|
|
59 |
1976-01-21,0.605356
|
|
60 |
1976-01-22,0.592744
|
|
61 |
1976-01-23,0.605356
|
|
62 |
1976-01-26,0.624273
|
|
63 |
1976-01-27,0.630579
|
|
64 |
1976-01-28,0.630579
|
|
65 |
1976-01-29,0.617967
|
|
66 |
1976-01-30,0.630579
|
|
67 |
1977-01-03,0.674719
|
|
68 |
1977-01-04,0.662108
|
|
69 |
1977-01-05,0.668413
|
|
70 |
1977-01-06,0.681025
|
|
71 |
1977-01-07,0.693637
|
|
72 |
1977-01-10,0.712554
|
|
73 |
1977-01-11,0.706248
|
|
74 |
1977-01-12,0.706248
|
|
75 |
1977-01-13,0.706248
|
|
76 |
1977-01-14,0.699943
|
|
77 |
1977-01-17,0.687331
|
|
78 |
1977-01-18,0.693637
|
|
79 |
1977-01-19,0.693637
|
|
80 |
1977-01-20,0.693637
|
|
81 |
1977-01-21,0.687331
|
|
82 |
1977-01-24,0.699943
|
|
83 |
1977-01-25,0.706248
|
|
84 |
1977-01-26,0.706248
|
|
85 |
1977-01-27,0.712554
|
|
86 |
1977-01-28,0.718860
|
|
87 |
1977-01-31,0.718860
|
|
88 |
1978-01-03,0.807141
|
|
89 |
1978-01-04,0.813447
|
|
90 |
1978-01-05,0.813447
|
|
91 |
1978-01-06,0.781918
|
|
92 |
1978-01-09,0.756694
|
|
93 |
1978-01-10,0.781918
|
|
94 |
1978-01-11,0.769306
|
|
95 |
1978-01-12,0.781918
|
|
96 |
1978-01-13,0.775612
|
|
97 |
1978-01-16,0.781918
|
|
98 |
1978-01-17,0.781918
|
|
99 |
1978-01-18,0.781918
|
|
100 |
1978-01-19,0.763000
|
|
101 |
1978-01-20,0.763000
|
|
102 |
1978-01-23,0.756694
|
|
103 |
1978-01-24,0.750388
|
|
104 |
1978-01-25,0.756694
|
|
105 |
1978-01-26,0.756694
|
|
106 |
1978-01-27,0.756694
|
|
107 |
1978-01-30,0.756694
|
|
108 |
1978-01-31,0.756694
|
|
109 |
1979-01-02,0.769306
|
|
110 |
1979-01-03,0.763000
|
|
111 |
1979-01-04,0.769306
|
|
112 |
1979-01-05,0.763000
|
|
113 |
1979-01-08,0.763000
|
|
114 |
1979-01-09,0.794529
|
|
115 |
1979-01-10,0.794529
|
|
116 |
1979-01-11,0.781918
|
|
117 |
1979-01-12,0.788223
|
|
118 |
1979-01-15,0.794529
|
|
119 |
1979-01-16,0.800835
|
|
120 |
1979-01-17,0.794529
|
|
121 |
1979-01-18,0.794529
|
|
122 |
1979-01-19,0.807141
|
|
123 |
1979-01-22,0.807141
|
|
124 |
1979-01-23,0.794529
|
|
125 |
1979-01-24,0.813447
|
|
126 |
1979-01-25,0.794529
|
|
127 |
1979-01-26,0.807141
|
|
128 |
1979-01-29,0.794529
|
|
129 |
1979-01-30,0.788223
|
|
130 |
1979-01-31,0.781918
|
|
131 |
1980-01-02,0.756694
|
|
132 |
1980-01-03,0.763000
|
|
133 |
1980-01-04,0.763000
|
|
134 |
1980-01-07,0.769306
|
|
135 |
1980-01-08,0.781918
|
|
136 |
1980-01-09,0.769306
|
|
137 |
1980-01-10,0.744083
|
|
138 |
1980-01-11,0.775612
|
|
139 |
1980-01-14,0.769306
|
|
140 |
1980-01-15,0.781918
|
|
141 |
1980-01-16,0.788223
|
|
142 |
1980-01-17,0.800835
|
|
143 |
1980-01-18,0.813447
|
|
144 |
1980-01-21,0.819752
|
|
145 |
1980-01-22,0.838670
|
|
146 |
1980-01-23,0.851281
|
|
147 |
1980-01-24,0.851281
|
|
148 |
1980-01-25,0.844976
|
|
149 |
1980-01-28,0.844976
|
|
150 |
1980-01-29,0.844976
|
|
151 |
1980-01-30,0.863893
|
|
152 |
1980-01-31,0.870199
|
|
153 |
1981-01-02,1.071983
|
|
154 |
1981-01-05,1.084596
|
|
155 |
1981-01-06,1.097208
|
|
156 |
1981-01-07,1.084596
|
|
157 |
1981-01-08,1.059373
|
|
158 |
1981-01-09,1.040456
|
|
159 |
1981-01-12,1.046761
|
|
160 |
1981-01-13,1.027843
|
|
161 |
1981-01-14,1.027843
|
|
162 |
1981-01-15,1.053067
|
|
163 |
1981-01-16,1.046761
|
|
164 |
1981-01-19,1.065678
|
|
165 |
1981-01-20,1.078290
|
|
166 |
1981-01-21,1.103513
|
|
167 |
1981-01-22,1.097208
|
|
168 |
1981-01-23,1.097208
|
|
169 |
1981-01-26,1.109819
|
|
170 |
1981-01-27,1.109819
|
|
171 |
1981-01-28,1.090901
|
|
172 |
1981-01-29,1.090901
|
|
173 |
1981-01-30,1.097208
|
|
174 |
1982-01-04,1.021538
|
|
175 |
1982-01-05,1.002621
|
|
176 |
1982-01-06,1.002621
|
|
177 |
1982-01-07,1.002621
|
|
178 |
1982-01-08,1.002621
|
|
179 |
1982-01-11,1.008926
|
|
180 |
1982-01-12,0.996315
|
|
181 |
1982-01-13,0.996315
|
|
182 |
1982-01-14,0.983703
|
|
183 |
1982-01-15,1.008926
|
|
184 |
1982-01-18,0.996315
|
|
185 |
1982-01-19,0.990009
|
|
186 |
1982-01-20,1.021538
|
|
187 |
1982-01-21,1.078290
|
|
188 |
1982-01-22,1.059373
|
|
189 |
1982-01-25,1.059373
|
|
190 |
1982-01-26,1.065678
|
|
191 |
1982-01-27,1.071983
|
|
192 |
1982-01-28,1.059373
|
|
193 |
1982-01-29,1.071983
|
|
194 |
1983-01-03,1.362050
|
|
195 |
1983-01-04,1.362050
|
|
196 |
1983-01-05,1.336826
|
|
197 |
1983-01-06,1.311604
|
|
198 |
1983-01-07,1.349438
|
|
199 |
1983-01-10,1.336826
|
|
200 |
1983-01-11,1.311604
|
|
201 |
1983-01-12,1.336826
|
|
202 |
1983-01-13,1.362050
|
|
203 |
1983-01-14,1.349438
|
|
204 |
1983-01-17,1.374661
|
|
205 |
1983-01-18,1.374661
|
|
206 |
1983-01-19,1.349438
|
|
207 |
1983-01-20,1.324216
|
|
208 |
1983-01-21,1.324216
|
|
209 |
1983-01-24,1.336826
|
|
210 |
1983-01-25,1.336826
|
|
211 |
1983-01-26,1.362050
|
|
212 |
1983-01-27,1.362050
|
|
213 |
1983-01-28,1.336826
|
|
214 |
1983-01-31,1.349438
|
|
215 |
1984-01-03,1.727785
|
|
216 |
1984-01-04,1.715174
|
|
217 |
1984-01-05,1.727785
|
|
218 |
1984-01-06,1.765621
|
|
219 |
1984-01-09,1.740398
|
|
220 |
1984-01-10,1.753009
|
|
221 |
1984-01-11,1.778232
|
|
222 |
1984-01-12,1.816067
|
|
223 |
1984-01-13,1.803456
|
|
224 |
1984-01-16,1.790844
|
|
225 |
1984-01-17,1.803456
|
|
226 |
1984-01-18,1.816067
|
|
227 |
1984-01-19,1.765621
|
|
228 |
1984-01-20,1.765621
|
|
229 |
1984-01-23,1.740398
|
|
230 |
1984-01-24,1.727785
|
|
231 |
1984-01-25,1.715174
|
|
232 |
1984-01-26,1.727785
|
|
233 |
1984-01-27,1.753009
|
|
234 |
1984-01-30,1.740398
|
|
235 |
1984-01-31,1.778232
|
|
236 |
1985-01-02,2.150978
|
|
237 |
1985-01-03,2.176893
|
|
238 |
1985-01-04,2.202808
|
|
239 |
1985-01-07,2.228723
|
|
240 |
1985-01-08,2.202808
|
|
241 |
1985-01-09,2.150978
|
|
242 |
1985-01-10,2.163934
|
|
243 |
1985-01-11,2.163934
|
|
244 |
1985-01-14,2.150978
|
|
245 |
1985-01-15,2.150978
|
|
246 |
1985-01-16,2.125062
|
|
247 |
1985-01-17,2.112103
|
|
248 |
1985-01-18,2.202808
|
|
249 |
1985-01-21,2.189850
|
|
250 |
1985-01-22,2.241680
|
|
251 |
1985-01-23,2.176893
|
|
252 |
1985-01-24,2.176893
|
|
253 |
1985-01-25,2.202808
|
|
254 |
1985-01-28,2.189850
|
|
255 |
1985-01-29,2.202808
|
|
256 |
1985-01-30,2.241680
|
|
257 |
1985-01-31,2.228723
|
|
258 |
1986-01-02,2.855084
|
|
259 |
1986-01-03,2.812472
|
|
260 |
1986-01-06,2.791164
|
|
261 |
1986-01-07,2.812472
|
|
262 |
1986-01-08,2.833780
|
|
263 |
1986-01-09,2.833780
|
|
264 |
1986-01-10,2.812472
|
|
265 |
1986-01-13,2.812472
|
|
266 |
1986-01-14,2.833780
|
|
267 |
1986-01-15,2.833780
|
|
268 |
1986-01-16,2.855084
|
|
269 |
1986-01-17,2.855084
|
|
270 |
1986-01-20,2.833780
|
|
271 |
1986-01-21,2.897700
|
|
272 |
1986-01-22,2.897700
|
|
273 |
1986-01-23,2.897700
|
|
274 |
1986-01-24,2.876390
|
|
275 |
1986-01-27,2.940312
|
|
276 |
1986-01-28,2.940312
|
|
277 |
1986-01-29,2.855084
|
|
278 |
1986-01-30,2.833780
|
|
279 |
1986-01-31,2.961618
|
|
280 |
1987-01-02,3.647497
|
|
281 |
1987-01-05,3.782588
|
|
282 |
1987-01-06,3.737558
|
|
283 |
1987-01-07,3.737558
|
|
284 |
1987-01-08,3.782588
|
|
285 |
1987-01-09,3.760074
|
|
286 |
1987-01-12,3.782588
|
|
287 |
1987-01-13,3.827620
|
|
288 |
1987-01-14,3.827620
|
|
289 |
1987-01-15,3.827620
|
|
290 |
1987-01-16,3.760074
|
|
291 |
1987-01-19,3.805103
|
|
292 |
1987-01-20,3.782588
|
|
293 |
1987-01-21,3.805103
|
|
294 |
1987-01-22,3.850137
|
|
295 |
1987-01-23,3.985227
|
|
296 |
1987-01-26,3.985227
|
|
297 |
1987-01-27,4.142838
|
|
298 |
1987-01-28,4.120319
|
|
299 |
1987-01-29,4.120319
|
|
300 |
1987-01-30,4.120319
|
|
301 |
1988-01-04,3.866912
|
|
302 |
1988-01-05,3.914358
|
|
303 |
1988-01-06,3.914358
|
|
304 |
1988-01-07,4.032973
|
|
305 |
1988-01-08,3.748292
|
|
306 |
1988-01-11,3.724572
|
|
307 |
1988-01-12,3.653400
|
|
308 |
1988-01-13,3.677122
|
|
309 |
1988-01-14,3.677122
|
|
310 |
1988-01-15,3.772019
|
|
311 |
1988-01-18,3.724572
|
|
312 |
1988-01-19,3.700846
|
|
313 |
1988-01-20,3.677122
|
|
314 |
1988-01-21,3.724572
|
|
315 |
1988-01-22,3.724572
|
|
316 |
1988-01-25,3.772019
|
|
317 |
1988-01-26,3.724572
|
|
318 |
1988-01-27,3.677122
|
|
319 |
1988-01-28,3.700846
|
|
320 |
1988-01-29,3.700846
|
|
321 |
1989-01-03,4.185907
|
|
322 |
1989-01-04,4.211123
|
|
323 |
1989-01-05,4.211123
|
|
324 |
1989-01-06,4.286771
|
|
325 |
1989-01-09,4.286771
|
|
326 |
1989-01-10,4.286771
|
|
327 |
1989-01-11,4.286771
|
|
328 |
1989-01-12,4.261555
|
|
329 |
1989-01-13,4.311989
|
|
330 |
1989-01-16,4.311989
|
|
331 |
1989-01-17,4.362419
|
|
332 |
1989-01-18,4.387635
|
|
333 |
1989-01-19,4.387635
|
|
334 |
1989-01-20,4.286771
|
|
335 |
1989-01-23,4.236338
|
|
336 |
1989-01-24,4.286771
|
|
337 |
1989-01-25,4.261555
|
|
338 |
1989-01-26,4.412855
|
|
339 |
1989-01-27,4.412855
|
|
340 |
1989-01-30,4.488499
|
|
341 |
1989-01-31,4.463283
|
|
342 |
1990-01-02,4.705610
|
|
343 |
1990-01-03,4.652140
|
|
344 |
1990-01-04,4.678877
|
|
345 |
1990-01-05,4.678877
|
|
346 |
1990-01-08,4.652140
|
|
347 |
1990-01-09,4.678877
|
|
348 |
1990-01-10,4.652140
|
|
349 |
1990-01-11,4.545195
|
|
350 |
1990-01-12,4.491718
|
|
351 |
1990-01-15,4.491718
|
|
352 |
1990-01-16,4.518458
|
|
353 |
1990-01-17,4.545195
|
|
354 |
1990-01-18,4.545195
|
|
355 |
1990-01-19,4.491718
|
|
356 |
1990-01-22,4.491718
|
|
357 |
1990-01-23,4.438249
|
|
358 |
1990-01-24,4.438249
|
|
359 |
1990-01-25,4.438249
|
|
360 |
1990-01-26,4.464983
|
|
361 |
1990-01-29,4.438249
|
|
362 |
1990-01-30,4.464983
|
|
363 |
1990-01-31,4.464983
|
|
364 |
1991-01-02,3.300667
|
|
365 |
1991-01-03,3.329621
|
|
366 |
1991-01-04,3.300667
|
|
367 |
1991-01-07,3.242760
|
|
368 |
1991-01-08,3.242760
|
|
369 |
1991-01-09,3.242760
|
|
370 |
1991-01-10,3.184854
|
|
371 |
1991-01-11,3.184854
|
|
372 |
1991-01-14,3.213807
|
|
373 |
1991-01-15,3.329621
|
|
374 |
1991-01-16,3.358575
|
|
375 |
1991-01-17,3.416481
|
|
376 |
1991-01-18,3.445434
|
|
377 |
1991-01-21,3.445434
|
|
378 |
1991-01-22,3.474387
|
|
379 |
1991-01-23,3.445434
|
|
380 |
1991-01-24,3.532292
|
|
381 |
1991-01-25,3.532292
|
|
382 |
1991-01-28,3.763921
|
|
383 |
1991-01-29,3.966591
|
|
384 |
1991-01-30,3.937640
|
|
385 |
1991-01-31,3.995544
|
|
386 |
1992-01-02,4.742407
|
|
387 |
1992-01-03,4.805220
|
|
388 |
1992-01-06,4.868033
|
|
389 |
1992-01-07,4.899442
|
|
390 |
1992-01-08,4.930849
|
|
391 |
1992-01-09,5.087882
|
|
392 |
1992-01-10,5.150693
|
|
393 |
1992-01-13,5.119285
|
|
394 |
1992-01-14,5.244916
|
|
395 |
1992-01-15,5.213507
|
|
396 |
1992-01-16,5.244916
|
|
397 |
1992-01-17,5.213507
|
|
398 |
1992-01-20,5.213507
|
|
399 |
1992-01-21,5.025068
|
|
400 |
1992-01-22,5.119285
|
|
401 |
1992-01-23,5.150693
|
|
402 |
1992-01-24,5.025068
|
|
403 |
1992-01-27,5.087882
|
|
404 |
1992-01-28,5.119285
|
|
405 |
1992-01-29,5.213507
|
|
406 |
1992-01-30,5.213507
|
|
407 |
1992-01-31,5.213507
|
|
408 |
1993-01-04,6.718483
|
|
409 |
1993-01-05,6.617708
|
|
410 |
1993-01-06,6.617708
|
|
411 |
1993-01-07,6.684892
|
|
412 |
1993-01-08,6.651299
|
|
413 |
1993-01-11,6.752070
|
|
414 |
1993-01-12,6.752070
|
|
415 |
1993-01-13,6.785667
|
|
416 |
1993-01-14,6.785667
|
|
417 |
1993-01-15,6.718483
|
|
418 |
1993-01-18,6.785667
|
|
419 |
1993-01-19,6.752070
|
|
420 |
1993-01-20,6.886444
|
|
421 |
1993-01-21,6.920038
|
|
422 |
1993-01-22,6.516928
|
|
423 |
1993-01-25,6.584111
|
|
424 |
1993-01-26,6.617708
|
|
425 |
1993-01-27,6.483335
|
|
426 |
1993-01-28,6.550517
|
|
427 |
1993-01-29,6.617708
|
|
428 |
1994-01-03,7.043295
|
|
429 |
1994-01-04,7.256727
|
|
430 |
1994-01-05,7.399016
|
|
431 |
1994-01-06,7.363446
|
|
432 |
1994-01-07,7.399016
|
|
433 |
1994-01-10,7.434586
|
|
434 |
1994-01-11,7.399016
|
|
435 |
1994-01-12,7.434586
|
|
436 |
1994-01-13,7.434586
|
|
437 |
1994-01-14,7.576872
|
|
438 |
1994-01-17,7.612450
|
|
439 |
1994-01-18,7.327872
|
|
440 |
1994-01-19,7.399016
|
|
441 |
1994-01-20,7.185582
|
|
442 |
1994-01-21,7.221155
|
|
443 |
1994-01-24,7.114439
|
|
444 |
1994-01-25,7.114439
|
|
445 |
1994-01-26,7.078863
|
|
446 |
1994-01-27,7.185582
|
|
447 |
1994-01-28,7.043295
|
|
448 |
1994-01-31,6.865433
|
|
449 |
1995-01-03,6.379143
|
|
450 |
1995-01-04,6.341174
|
|
451 |
1995-01-05,6.417115
|
|
452 |
1995-01-06,6.379143
|
|
453 |
1995-01-09,6.417115
|
|
454 |
1995-01-10,6.227259
|
|
455 |
1995-01-11,6.227259
|
|
456 |
1995-01-12,6.265233
|
|
457 |
1995-01-13,6.341174
|
|
458 |
1995-01-16,6.303203
|
|
459 |
1995-01-17,6.303203
|
|
460 |
1995-01-18,6.265233
|
|
461 |
1995-01-19,6.303203
|
|
462 |
1995-01-20,6.303203
|
|
463 |
1995-01-23,6.265233
|
|
464 |
1995-01-24,6.189286
|
|
465 |
1995-01-25,6.227259
|
|
466 |
1995-01-26,6.341174
|
|
467 |
1995-01-27,6.379143
|
|
468 |
1995-01-30,6.341174
|
|
469 |
1995-01-31,6.341174
|
|
470 |
1996-01-02,7.511796
|
|
471 |
1996-01-03,7.470971
|
|
472 |
1996-01-04,7.389316
|
|
473 |
1996-01-05,7.389316
|
|
474 |
1996-01-08,7.307670
|
|
475 |
1996-01-09,7.430144
|
|
476 |
1996-01-10,7.307670
|
|
477 |
1996-01-11,7.348497
|
|
478 |
1996-01-12,7.307670
|
|
479 |
1996-01-15,7.348497
|
|
480 |
1996-01-16,7.348497
|
|
481 |
1996-01-17,7.307670
|
|
482 |
1996-01-18,7.226023
|
|
483 |
1996-01-19,7.226023
|
|
484 |
1996-01-22,7.185194
|
|
485 |
1996-01-23,7.144369
|
|
486 |
1996-01-24,7.062720
|
|
487 |
1996-01-25,7.062720
|
|
488 |
1996-01-26,7.103543
|
|
489 |
1996-01-29,6.940245
|
|
490 |
1996-01-30,6.981068
|
|
491 |
1996-01-31,6.981068
|
|
492 |
1997-01-02,9.359800
|
|
493 |
1997-01-03,9.359800
|
|
494 |
1997-01-06,9.447273
|
|
495 |
1997-01-07,9.534750
|
|
496 |
1997-01-08,9.665962
|
|
497 |
1997-01-09,9.709697
|
|
498 |
1997-01-10,9.753435
|
|
499 |
1997-01-13,9.840911
|
|
500 |
1997-01-14,9.840911
|
|
501 |
1997-01-15,9.928380
|
|
502 |
1997-01-16,9.884644
|
|
503 |
1997-01-17,9.884644
|
|
504 |
1997-01-20,9.928380
|
|
505 |
1997-01-21,10.015857
|
|
506 |
1997-01-22,9.797165
|
|
507 |
1997-01-23,9.928380
|
|
508 |
1997-01-24,9.753435
|
|
509 |
1997-01-27,9.797165
|
|
510 |
1997-01-28,9.840911
|
|
511 |
1997-01-29,9.840911
|
|
512 |
1997-01-30,9.797165
|
|
513 |
1997-01-31,9.884644
|
|
514 |
1998-01-02,9.657579
|
|
515 |
1998-01-05,9.657579
|
|
516 |
1998-01-06,9.657579
|
|
517 |
1998-01-07,9.587591
|
|
518 |
1998-01-08,9.494286
|
|
519 |
1998-01-09,9.354320
|
|
520 |
1998-01-12,9.354320
|
|
521 |
1998-01-13,9.564271
|
|
522 |
1998-01-14,9.354320
|
|
523 |
1998-01-15,9.424308
|
|
524 |
1998-01-16,9.447634
|
|
525 |
1998-01-20,9.447634
|
|
526 |
1998-01-21,9.400976
|
|
527 |
1998-01-22,9.400976
|
|
528 |
1998-01-23,9.377655
|
|
529 |
1998-01-26,9.400976
|
|
530 |
1998-01-27,9.307668
|
|
531 |
1998-01-28,9.330995
|
|
532 |
1998-01-29,9.400976
|
|
533 |
1998-01-30,9.237684
|
|
534 |
1999-01-04,9.433703
|
|
535 |
1999-01-05,9.835142
|
|
536 |
1999-01-06,9.835142
|
|
537 |
1999-01-07,9.684603
|
|
538 |
1999-01-08,9.634420
|
|
539 |
1999-01-11,9.508975
|
|
540 |
1999-01-12,9.584240
|
|
541 |
1999-01-13,9.734781
|
|
542 |
1999-01-14,9.634420
|
|
543 |
1999-01-15,9.634420
|
|
544 |
1999-01-19,9.684603
|
|
545 |
1999-01-20,9.483882
|
|
546 |
1999-01-21,9.609327
|
|
547 |
1999-01-22,9.358438
|
|
548 |
1999-01-25,9.433703
|
|
549 |
1999-01-26,9.258077
|
|
550 |
1999-01-27,9.258077
|
|
551 |
1999-01-28,9.107542
|
|
552 |
1999-01-29,9.232987
|
|
553 |
2000-01-03,8.231036
|
|
554 |
2000-01-04,8.203691
|
|
555 |
2000-01-05,8.176344
|
|
556 |
2000-01-06,8.422457
|
|
557 |
2000-01-07,8.859987
|
|
558 |
2000-01-10,8.914680
|
|
559 |
2000-01-11,8.586530
|
|
560 |
2000-01-12,8.750604
|
|
561 |
2000-01-13,8.723260
|
|
562 |
2000-01-14,8.641221
|
|
563 |
2000-01-18,8.750604
|
|
564 |
2000-01-19,8.805291
|
|
565 |
2000-01-20,8.832638
|
|
566 |
2000-01-21,8.832638
|
|
567 |
2000-01-24,8.750604
|
|
568 |
2000-01-25,8.750604
|
|
569 |
2000-01-26,8.750604
|
|
570 |
2000-01-27,8.777950
|
|
571 |
2000-01-28,8.777950
|
|
572 |
2000-01-31,8.723260
|
|
573 |
2001-01-02,9.147718
|
|
574 |
2001-01-03,9.357659
|
|
575 |
2001-01-04,9.417648
|
|
576 |
2001-01-05,9.327665
|
|
577 |
2001-01-08,9.297672
|
|
578 |
2001-01-09,9.357659
|
|
579 |
2001-01-10,9.417648
|
|
580 |
2001-01-11,9.417648
|
|
581 |
2001-01-12,9.417648
|
|
582 |
2001-01-16,9.447635
|
|
583 |
2001-01-17,9.357659
|
|
584 |
2001-01-18,9.327665
|
|
585 |
2001-01-19,9.477631
|
|
586 |
2001-01-22,9.447635
|
|
587 |
2001-01-23,9.447635
|
|
588 |
2001-01-24,9.417648
|
|
589 |
2001-01-25,9.327665
|
|
590 |
2001-01-26,9.327665
|
|
591 |
2001-01-29,9.405650
|
|
592 |
2001-01-30,9.520819
|
|
593 |
2001-01-31,9.463237
|
|
594 |
2002-01-02,12.022600
|
|
595 |
2002-01-03,12.195622
|
|
596 |
2002-01-04,12.096000
|
|
597 |
2002-01-07,12.022600
|
|
598 |
2002-01-08,12.185128
|
|
599 |
2002-01-09,12.227082
|
|
600 |
2002-01-10,12.242809
|
|
601 |
2002-01-11,12.389622
|
|
602 |
2002-01-14,12.887724
|
|
603 |
2002-01-15,12.740913
|
|
604 |
2002-01-16,12.609838
|
|
605 |
2002-01-17,12.908699
|
|
606 |
2002-01-18,12.777613
|
|
607 |
2002-01-22,12.609838
|
|
608 |
2002-01-23,12.651779
|
|
609 |
2002-01-24,12.588862
|
|
610 |
2002-01-25,12.609838
|
|
611 |
2002-01-28,12.767130
|
|
612 |
2002-01-29,12.662262
|
|
613 |
2002-01-30,12.788100
|
|
614 |
2002-01-31,12.746152
|
|
615 |
2003-01-02,15.969169
|
|
616 |
2003-01-03,15.941008
|
|
617 |
2003-01-06,15.963543
|
|
618 |
2003-01-07,15.777658
|
|
619 |
2003-01-08,15.687531
|
|
620 |
2003-01-09,15.687531
|
|
621 |
2003-01-10,15.524179
|
|
622 |
2003-01-13,15.439684
|
|
623 |
2003-01-14,15.338292
|
|
624 |
2003-01-15,15.067921
|
|
625 |
2003-01-16,15.298866
|
|
626 |
2003-01-17,15.208736
|
|
627 |
2003-01-21,15.220003
|
|
628 |
2003-01-22,15.265066
|
|
629 |
2003-01-23,15.343929
|
|
630 |
2003-01-24,15.236903
|
|
631 |
2003-01-27,15.101712
|
|
632 |
2003-01-28,15.197474
|
|
633 |
2003-01-29,15.405885
|
|
634 |
2003-01-30,15.557977
|
|
635 |
2003-01-31,15.794556
|
|
636 |
2004-01-02,22.990173
|
|
637 |
2004-01-05,23.019987
|
|
638 |
2004-01-06,23.091557
|
|
639 |
2004-01-07,22.960356
|
|
640 |
2004-01-08,22.930534
|
|
641 |
2004-01-09,22.912640
|
|
642 |
2004-01-12,22.900723
|
|
643 |
2004-01-13,23.037880
|
|
644 |
2004-01-14,23.067701
|
|
645 |
2004-01-15,23.288361
|
|
646 |
2004-01-16,23.103489
|
|
647 |
2004-01-20,23.300285
|
|
648 |
2004-01-21,23.258543
|
|
649 |
2004-01-22,23.330101
|
|
650 |
2004-01-23,23.532879
|
|
651 |
2004-01-26,23.974192
|
|
652 |
2004-01-27,24.367786
|
|
653 |
2004-01-28,24.546707
|
|
654 |
2004-01-29,24.481100
|
|
655 |
2004-01-30,24.624235
|
|
656 |
2005-01-03,31.847759
|
|
657 |
2005-01-04,31.405506
|
|
658 |
2005-01-05,30.271866
|
|
659 |
2005-01-06,30.489870
|
|
660 |
2005-01-07,30.502337
|
|
661 |
2005-01-10,30.508560
|
|
662 |
2005-01-11,30.109930
|
|
663 |
2005-01-12,29.873234
|
|
664 |
2005-01-13,30.265635
|
|
665 |
2005-01-14,30.215811
|
|
666 |
2005-01-18,30.670509
|
|
667 |
2005-01-19,30.820009
|
|
668 |
2005-01-20,30.365309
|
|
669 |
2005-01-21,30.309240
|
|
670 |
2005-01-24,29.891912
|
|
671 |
2005-01-25,29.163157
|
|
672 |
2005-01-26,29.356237
|
|
673 |
2005-01-27,28.963823
|
|
674 |
2005-01-28,29.692595
|
|
675 |
2005-01-31,29.387388
|
|
676 |
2006-01-03,39.985237
|
|
677 |
2006-01-04,40.556175
|
|
678 |
2006-01-05,41.133606
|
|
679 |
2006-01-06,41.685081
|
|
680 |
2006-01-09,41.808346
|
|
681 |
2006-01-10,42.275478
|
|
682 |
2006-01-11,42.593380
|
|
683 |
2006-01-12,42.749104
|
|
684 |
2006-01-13,41.814835
|
|
685 |
2006-01-17,42.191132
|
|
686 |
2006-01-18,42.158710
|
|
687 |
2006-01-19,43.339500
|
|
688 |
2006-01-20,42.813992
|
|
689 |
2006-01-23,43.105927
|
|
690 |
2006-01-24,43.624981
|
|
691 |
2006-01-25,43.339500
|
|
692 |
2006-01-26,43.313549
|
|
693 |
2006-01-27,43.339500
|
|
694 |
2006-01-30,43.164326
|
|
695 |
2006-01-31,43.352489
|
|
696 |
2007-01-03,56.496292
|
|
697 |
2007-01-04,55.800602
|
|
698 |
2007-01-05,54.870831
|
|
699 |
2007-01-08,54.803925
|
|
700 |
2007-01-09,56.054764
|
|
701 |
2007-01-10,56.676888
|
|
702 |
2007-01-11,57.292294
|
|
703 |
2007-01-12,57.379223
|
|
704 |
2007-01-16,58.516407
|
|
705 |
2007-01-17,58.355858
|
|
706 |
2007-01-18,58.349171
|
|
707 |
2007-01-19,59.319080
|
|
708 |
2007-01-22,58.991318
|
|
709 |
2007-01-23,59.432785
|
|
710 |
2007-01-24,59.733829
|
|
711 |
2007-01-25,60.870960
|
|
712 |
2007-01-26,61.486359
|
|
713 |
2007-01-29,60.743835
|
|
714 |
2007-01-30,62.242203
|
|
715 |
2007-01-31,62.489727
|
|
716 |
2008-01-02,56.339657
|
|
717 |
2008-01-03,54.255291
|
|
718 |
2008-01-04,51.586224
|
|
719 |
2008-01-07,51.909527
|
|
720 |
2008-01-08,50.643776
|
|
721 |
2008-01-09,49.660057
|
|
722 |
2008-01-10,49.151009
|
|
723 |
2008-01-11,48.841454
|
|
724 |
2008-01-14,48.222347
|
|
725 |
2008-01-15,45.938484
|
|
726 |
2008-01-16,45.959114
|
|
727 |
2008-01-17,45.649563
|
|
728 |
2008-01-18,44.356300
|
|
729 |
2008-01-22,45.161148
|
|
730 |
2008-01-23,47.768311
|
|
731 |
2008-01-24,49.123493
|
|
732 |
2008-01-25,48.359921
|
|
733 |
2008-01-28,50.086575
|
|
734 |
2008-01-29,48.421837
|
|
735 |
2008-01-30,48.414955
|
|
736 |
2008-01-31,50.801987
|
|
737 |
2009-01-02,42.833698
|
|
738 |
2009-01-05,41.716362
|
|
739 |
2009-01-06,43.475269
|
|
740 |
2009-01-07,42.134453
|
|
741 |
2009-01-08,42.905762
|
|
742 |
2009-01-09,40.663895
|
|
743 |
2009-01-12,37.809280
|
|
744 |
2009-01-13,39.013115
|
|
745 |
2009-01-14,37.535362
|
|
746 |
2009-01-15,36.418003
|
|
747 |
2009-01-16,38.083199
|
|
748 |
2009-01-20,34.889782
|
|
749 |
2009-01-21,36.814491
|
|
750 |
2009-01-22,34.997910
|
|
751 |
2009-01-23,35.985489
|
|
752 |
2009-01-26,35.834118
|
|
753 |
2009-01-27,37.131668
|
|
754 |
2009-01-28,40.526939
|
|
755 |
2009-01-29,38.097630
|
|
756 |
2009-01-30,36.497311
|
|
757 |
2010-01-04,50.658161
|
|
758 |
2010-01-05,50.597706
|
|
759 |
2010-01-06,50.461670
|
|
760 |
2010-01-07,50.446560
|
|
761 |
2010-01-08,50.129139
|
|
762 |
2010-01-11,50.756416
|
|
763 |
2010-01-12,49.887291
|
|
764 |
2010-01-13,50.877335
|
|
765 |
2010-01-14,50.673271
|
|
766 |
2010-01-15,51.081387
|
|
767 |
2010-01-19,52.343487
|
|
768 |
2010-01-20,51.663322
|
|
769 |
2010-01-21,50.620380
|
|
770 |
2010-01-22,49.501854
|
|
771 |
2010-01-25,49.600101
|
|
772 |
2010-01-26,49.403606
|
|
773 |
2010-01-27,49.176891
|
|
774 |
2010-01-28,48.776340
|
|
775 |
2010-01-29,48.655422
|
|
776 |
2011-01-03,62.603527
|
|
777 |
2011-01-04,61.335953
|
|
778 |
2011-01-05,60.702187
|
|
779 |
2011-01-06,60.412674
|
|
780 |
2011-01-07,60.530033
|
|
781 |
2011-01-10,60.365757
|
|
782 |
2011-01-11,59.716286
|
|
783 |
2011-01-12,59.575470
|
|
784 |
2011-01-13,59.645855
|
|
785 |
2011-01-14,60.146648
|
|
786 |
2011-01-18,60.616096
|
|
787 |
2011-01-19,60.068413
|
|
788 |
2011-01-20,60.381363
|
|
789 |
2011-01-21,60.655231
|
|
790 |
2011-01-24,60.850842
|
|
791 |
2011-01-25,61.993217
|
|
792 |
2011-01-26,62.134079
|
|
793 |
2011-01-27,62.986900
|
|
794 |
2011-01-28,62.008858
|
|
795 |
2011-01-31,62.932152
|
|
796 |
2012-01-03,73.299576
|
|
797 |
2012-01-04,72.071854
|
|
798 |
2012-01-05,72.782646
|
|
799 |
2012-01-06,72.661476
|
|
800 |
2012-01-09,72.354576
|
|
801 |
2012-01-10,73.759972
|
|
802 |
2012-01-11,73.953835
|
|
803 |
2012-01-12,73.162247
|
|
804 |
2012-01-13,72.798813
|
|
805 |
2012-01-17,73.299576
|
|
806 |
2012-01-18,73.428818
|
|
807 |
2012-01-19,74.083076
|
|
808 |
2012-01-20,74.495003
|
|
809 |
2012-01-23,74.915009
|
|
810 |
2012-01-24,75.213867
|
|
811 |
2012-01-25,76.061951
|
|
812 |
2012-01-26,76.845421
|
|
813 |
2012-01-27,76.853500
|
|
814 |
2012-01-30,76.724258
|
|
815 |
2012-01-31,76.296165
|
|
816 |
2013-01-02,88.078873
|
|
817 |
2013-01-03,87.393097
|
|
818 |
2013-01-04,87.953430
|
|
819 |
2013-01-07,88.405022
|
|
820 |
2013-01-08,87.618904
|
|
821 |
2013-01-09,87.928329
|
|
822 |
2013-01-10,88.154137
|
|
823 |
2013-01-11,88.212669
|
|
824 |
2013-01-14,88.798088
|
|
825 |
2013-01-15,88.864998
|
|
826 |
2013-01-16,87.945061
|
|
827 |
2013-01-17,87.669113
|
|
828 |
2013-01-18,87.886528
|
|
829 |
2013-01-22,88.405022
|
|
830 |
2013-01-23,88.488663
|
|
831 |
2013-01-24,88.262848
|
|
832 |
2013-01-25,88.187592
|
|
833 |
2013-01-28,88.379929
|
|
834 |
2013-01-29,88.597389
|
|
835 |
2013-01-30,88.948608
|
|
836 |
2013-01-31,88.522110
|
|
837 |
2014-01-02,88.201393
|
|
838 |
2014-01-03,89.101746
|
|
839 |
2014-01-06,90.264381
|
|
840 |
2014-01-07,90.885017
|
|
841 |
2014-01-08,90.447952
|
|
842 |
2014-01-09,90.316818
|
|
843 |
2014-01-10,91.593056
|
|
844 |
2014-01-13,91.147255
|
|
845 |
2014-01-14,91.925240
|
|
846 |
2014-01-15,91.540627
|
|
847 |
2014-01-16,91.348320
|
|
848 |
2014-01-17,90.666473
|
|
849 |
2014-01-21,91.732948
|
|
850 |
2014-01-22,93.288902
|
|
851 |
2014-01-23,94.154312
|
|
852 |
2014-01-24,93.603607
|
|
853 |
2014-01-27,93.140327
|
|
854 |
2014-01-28,94.652588
|
|
855 |
2014-01-29,94.547676
|
|
856 |
2014-01-30,94.739998
|
|
857 |
2014-01-31,95.281975
|
|
858 |
2015-01-02,121.913605
|
|
859 |
2015-01-05,123.566177
|
|
860 |
2015-01-06,125.182838
|
|
861 |
2015-01-07,127.805397
|
|
862 |
2015-01-08,127.248550
|
|
863 |
2015-01-09,127.365280
|
|
864 |
2015-01-12,128.119736
|
|
865 |
2015-01-13,127.437134
|
|
866 |
2015-01-14,128.532867
|
|
867 |
2015-01-15,128.416138
|
|
868 |
2015-01-16,129.547791
|
|
869 |
2015-01-20,128.577774
|
|
870 |
2015-01-21,128.541855
|
|
871 |
2015-01-22,130.841125
|
|
872 |
2015-01-23,130.293259
|
|
873 |
2015-01-26,132.817001
|
|
874 |
2015-01-27,132.242188
|
|
875 |
2015-01-28,131.802109
|
|
876 |
2015-01-29,132.385925
|
|
877 |
2015-01-30,129.125656
|
|
878 |
2016-01-04,133.515549
|
|
879 |
2016-01-05,135.063995
|
|
880 |
2016-01-06,135.893524
|
|
881 |
2016-01-07,133.672241
|
|
882 |
2016-01-08,133.893478
|
|
883 |
2016-01-11,134.787491
|
|
884 |
2016-01-12,134.944168
|
|
885 |
2016-01-13,135.312851
|
|
886 |
2016-01-14,135.534073
|
|
887 |
2016-01-15,135.248352
|
|
888 |
2016-01-19,136.723022
|
|
889 |
2016-01-20,134.114670
|
|
890 |
2016-01-21,134.308212
|
|
891 |
2016-01-22,138.520309
|
|
892 |
2016-01-25,137.202301
|
|
893 |
2016-01-26,138.391281
|
|
894 |
2016-01-27,136.492615
|
|
895 |
2016-01-28,136.252975
|
|
896 |
2016-01-29,139.018036
|
|
897 |
2017-01-03,135.582565
|
|
898 |
2017-01-04,136.357880
|
|
899 |
2017-01-05,137.369522
|
|
900 |
2017-01-06,136.613159
|
|
901 |
2017-01-09,134.901825
|
|
902 |
2017-01-10,133.493057
|
|
903 |
2017-01-11,132.150482
|
|
904 |
2017-01-12,132.954147
|
|
905 |
2017-01-13,132.538116
|
|
906 |
2017-01-17,133.587601
|
|
907 |
2017-01-18,133.814529
|
|
908 |
2017-01-19,131.658829
|
|
909 |
2017-01-20,133.048691
|
|
910 |
2017-01-23,133.994156
|
|
911 |
2017-01-24,133.275604
|
|
912 |
2017-01-25,133.095963
|
|
913 |
2017-01-26,133.124329
|
|
914 |
2017-01-27,132.074844
|
|
915 |
2017-01-30,131.554825
|
|
916 |
2017-01-31,132.774490
|
|
917 |
2018-01-02,130.459488
|
|
918 |
2018-01-03,129.971771
|
|
919 |
2018-01-04,125.377647
|
|
920 |
2018-01-05,125.202087
|
|
921 |
2018-01-08,126.713951
|
|
922 |
2018-01-09,122.353920
|
|
923 |
2018-01-10,120.793289
|
|
924 |
2018-01-11,120.178780
|
|
925 |
2018-01-12,119.788620
|
|
926 |
2018-01-16,119.047325
|
|
927 |
2018-01-17,119.778877
|
|
928 |
2018-01-18,119.047325
|
|
929 |
2018-01-19,119.593544
|
|
930 |
2018-01-22,121.310257
|
|
931 |
2018-01-23,121.671143
|
|
932 |
2018-01-24,120.188538
|
|
933 |
2018-01-25,120.130020
|
|
934 |
2018-01-26,119.369202
|
|
935 |
2018-01-29,118.149948
|
|
936 |
2018-01-30,116.569809
|
|
937 |
2018-01-31,117.828079
|