158
|
1 |
Date,Adj Close
|
|
2 |
1970-01-02,5.374499
|
|
3 |
1970-01-05,5.426075
|
|
4 |
1970-01-06,5.429754
|
|
5 |
1970-01-07,5.433434
|
|
6 |
1970-01-08,5.444489
|
|
7 |
1970-01-09,5.437121
|
|
8 |
1970-01-12,5.418704
|
|
9 |
1970-01-13,5.512638
|
|
10 |
1970-01-14,5.507111
|
|
11 |
1970-01-15,5.621310
|
|
12 |
1970-01-16,5.448171
|
|
13 |
1970-01-19,5.157160
|
|
14 |
1970-01-20,5.252937
|
|
15 |
1970-01-21,5.230834
|
|
16 |
1970-01-22,5.245568
|
|
17 |
1970-01-23,5.245568
|
|
18 |
1970-01-26,5.135059
|
|
19 |
1970-01-27,5.087171
|
|
20 |
1970-01-28,5.024550
|
|
21 |
1970-01-29,4.987710
|
|
22 |
1970-01-30,4.938902
|
|
23 |
1971-01-04,4.671425
|
|
24 |
1971-01-05,4.719931
|
|
25 |
1971-01-06,4.746050
|
|
26 |
1971-01-07,4.719931
|
|
27 |
1971-01-08,4.693812
|
|
28 |
1971-01-11,4.663962
|
|
29 |
1971-01-12,4.712467
|
|
30 |
1971-01-13,4.710604
|
|
31 |
1971-01-14,4.693812
|
|
32 |
1971-01-15,4.626652
|
|
33 |
1971-01-18,4.652770
|
|
34 |
1971-01-19,4.667696
|
|
35 |
1971-01-20,4.697543
|
|
36 |
1971-01-21,4.708736
|
|
37 |
1971-01-22,4.723664
|
|
38 |
1971-01-25,4.802020
|
|
39 |
1971-01-26,4.865447
|
|
40 |
1971-01-27,4.813209
|
|
41 |
1971-01-28,4.738588
|
|
42 |
1971-01-29,4.857983
|
|
43 |
1972-01-03,5.052722
|
|
44 |
1972-01-04,5.158935
|
|
45 |
1972-01-05,5.174107
|
|
46 |
1972-01-06,5.174107
|
|
47 |
1972-01-07,5.139965
|
|
48 |
1972-01-10,5.128583
|
|
49 |
1972-01-11,5.174107
|
|
50 |
1972-01-12,5.193069
|
|
51 |
1972-01-13,5.174107
|
|
52 |
1972-01-14,5.310666
|
|
53 |
1972-01-17,5.303078
|
|
54 |
1972-01-18,5.303078
|
|
55 |
1972-01-19,5.359979
|
|
56 |
1972-01-20,5.515503
|
|
57 |
1972-01-21,5.587581
|
|
58 |
1972-01-24,5.469987
|
|
59 |
1972-01-25,5.553438
|
|
60 |
1972-01-26,5.595165
|
|
61 |
1972-01-27,5.587581
|
|
62 |
1972-01-28,5.587581
|
|
63 |
1972-01-31,5.583783
|
|
64 |
1973-01-02,6.293668
|
|
65 |
1973-01-03,6.297519
|
|
66 |
1973-01-04,6.335985
|
|
67 |
1973-01-05,6.443700
|
|
68 |
1973-01-08,6.443700
|
|
69 |
1973-01-09,6.424467
|
|
70 |
1973-01-10,6.332139
|
|
71 |
1973-01-11,6.389844
|
|
72 |
1973-01-12,6.462939
|
|
73 |
1973-01-15,6.512944
|
|
74 |
1973-01-16,6.501405
|
|
75 |
1973-01-17,6.524490
|
|
76 |
1973-01-18,6.599505
|
|
77 |
1973-01-19,6.755309
|
|
78 |
1973-01-22,6.709143
|
|
79 |
1973-01-23,6.836092
|
|
80 |
1973-01-24,6.709143
|
|
81 |
1973-01-26,6.736073
|
|
82 |
1973-01-29,6.793778
|
|
83 |
1973-01-30,6.755309
|
|
84 |
1973-01-31,6.701447
|
|
85 |
1974-01-02,4.736099
|
|
86 |
1974-01-03,4.667812
|
|
87 |
1974-01-04,4.501979
|
|
88 |
1974-01-07,4.433694
|
|
89 |
1974-01-08,4.448322
|
|
90 |
1974-01-09,4.443444
|
|
91 |
1974-01-10,4.467833
|
|
92 |
1974-01-11,4.682444
|
|
93 |
1974-01-14,4.623913
|
|
94 |
1974-01-15,4.665373
|
|
95 |
1974-01-16,4.755607
|
|
96 |
1974-01-17,4.892180
|
|
97 |
1974-01-18,4.799506
|
|
98 |
1974-01-21,4.779997
|
|
99 |
1974-01-22,4.872672
|
|
100 |
1974-01-23,4.838526
|
|
101 |
1974-01-24,4.809263
|
|
102 |
1974-01-25,4.819017
|
|
103 |
1974-01-28,4.767804
|
|
104 |
1974-01-29,4.745852
|
|
105 |
1974-01-30,4.804384
|
|
106 |
1974-01-31,4.784874
|
|
107 |
1975-01-02,3.380706
|
|
108 |
1975-01-03,3.353180
|
|
109 |
1975-01-06,3.335665
|
|
110 |
1975-01-07,3.318147
|
|
111 |
1975-01-08,3.268100
|
|
112 |
1975-01-09,3.373201
|
|
113 |
1975-01-10,3.428254
|
|
114 |
1975-01-13,3.388214
|
|
115 |
1975-01-14,3.368197
|
|
116 |
1975-01-15,3.273105
|
|
117 |
1975-01-16,3.218056
|
|
118 |
1975-01-17,3.165503
|
|
119 |
1975-01-20,3.203039
|
|
120 |
1975-01-21,3.195533
|
|
121 |
1975-01-22,3.273105
|
|
122 |
1975-01-23,3.263095
|
|
123 |
1975-01-24,3.260593
|
|
124 |
1975-01-27,3.260593
|
|
125 |
1975-01-28,3.598415
|
|
126 |
1975-01-29,3.748556
|
|
127 |
1975-01-30,3.660972
|
|
128 |
1975-01-31,3.768575
|
|
129 |
1976-01-02,4.683176
|
|
130 |
1976-01-05,4.755544
|
|
131 |
1976-01-06,4.742621
|
|
132 |
1976-01-07,4.724528
|
|
133 |
1976-01-08,4.763299
|
|
134 |
1976-01-09,4.781387
|
|
135 |
1976-01-12,4.874435
|
|
136 |
1976-01-13,4.843419
|
|
137 |
1976-01-14,4.988151
|
|
138 |
1976-01-15,4.954553
|
|
139 |
1976-01-16,5.003659
|
|
140 |
1976-01-19,5.169067
|
|
141 |
1976-01-20,5.228515
|
|
142 |
1976-01-21,5.117378
|
|
143 |
1976-01-22,5.169067
|
|
144 |
1976-01-23,5.256946
|
|
145 |
1976-01-26,5.256946
|
|
146 |
1976-01-27,5.166485
|
|
147 |
1976-01-28,5.189744
|
|
148 |
1976-01-29,5.303463
|
|
149 |
1976-01-30,5.329311
|
|
150 |
1977-01-03,5.892733
|
|
151 |
1977-01-04,5.818141
|
|
152 |
1977-01-05,5.839454
|
|
153 |
1977-01-06,5.839454
|
|
154 |
1977-01-07,5.796830
|
|
155 |
1977-01-10,5.780842
|
|
156 |
1977-01-11,5.732892
|
|
157 |
1977-01-12,5.732892
|
|
158 |
1977-01-13,5.764859
|
|
159 |
1977-01-14,5.764859
|
|
160 |
1977-01-17,5.818141
|
|
161 |
1977-01-18,5.866091
|
|
162 |
1977-01-19,5.914049
|
|
163 |
1977-01-20,5.818141
|
|
164 |
1977-01-21,5.839454
|
|
165 |
1977-01-24,5.791499
|
|
166 |
1977-01-25,5.748878
|
|
167 |
1977-01-26,5.716910
|
|
168 |
1977-01-27,5.722239
|
|
169 |
1977-01-28,5.807485
|
|
170 |
1977-01-31,5.866091
|
|
171 |
1978-01-03,5.948494
|
|
172 |
1978-01-04,5.992762
|
|
173 |
1978-01-05,5.906994
|
|
174 |
1978-01-06,5.909759
|
|
175 |
1978-01-09,5.951265
|
|
176 |
1978-01-10,5.909759
|
|
177 |
1978-01-11,5.890394
|
|
178 |
1978-01-12,5.901458
|
|
179 |
1978-01-13,5.887628
|
|
180 |
1978-01-16,5.920825
|
|
181 |
1978-01-17,5.954030
|
|
182 |
1978-01-18,5.959563
|
|
183 |
1978-01-19,5.920825
|
|
184 |
1978-01-20,5.893157
|
|
185 |
1978-01-23,5.873793
|
|
186 |
1978-01-24,5.887628
|
|
187 |
1978-01-25,5.884861
|
|
188 |
1978-01-26,5.848893
|
|
189 |
1978-01-27,5.865491
|
|
190 |
1978-01-30,5.906994
|
|
191 |
1978-01-31,5.876563
|
|
192 |
1979-01-02,7.011669
|
|
193 |
1979-01-03,7.080976
|
|
194 |
1979-01-04,7.046322
|
|
195 |
1979-01-05,7.069426
|
|
196 |
1979-01-08,7.034771
|
|
197 |
1979-01-09,7.069426
|
|
198 |
1979-01-10,7.054985
|
|
199 |
1979-01-11,7.196494
|
|
200 |
1979-01-12,7.225370
|
|
201 |
1979-01-15,7.288898
|
|
202 |
1979-01-16,7.153173
|
|
203 |
1979-01-17,7.167613
|
|
204 |
1979-01-18,7.184935
|
|
205 |
1979-01-19,7.080976
|
|
206 |
1979-01-22,7.196494
|
|
207 |
1979-01-23,7.190714
|
|
208 |
1979-01-24,7.127179
|
|
209 |
1979-01-25,7.208042
|
|
210 |
1979-01-26,7.231145
|
|
211 |
1979-01-29,7.190714
|
|
212 |
1979-01-30,7.208042
|
|
213 |
1979-01-31,7.132956
|
|
214 |
1980-01-02,6.061158
|
|
215 |
1980-01-03,6.158133
|
|
216 |
1980-01-04,6.146015
|
|
217 |
1980-01-07,6.121768
|
|
218 |
1980-01-08,6.533929
|
|
219 |
1980-01-09,6.339971
|
|
220 |
1980-01-10,6.546052
|
|
221 |
1980-01-11,6.497560
|
|
222 |
1980-01-14,6.485439
|
|
223 |
1980-01-15,6.800620
|
|
224 |
1980-01-16,6.788499
|
|
225 |
1980-01-17,6.715765
|
|
226 |
1980-01-18,6.752131
|
|
227 |
1980-01-21,6.691520
|
|
228 |
1980-01-22,6.691520
|
|
229 |
1980-01-23,6.909722
|
|
230 |
1980-01-24,6.849113
|
|
231 |
1980-01-25,6.800620
|
|
232 |
1980-01-28,6.885472
|
|
233 |
1980-01-29,6.824864
|
|
234 |
1980-01-30,6.824864
|
|
235 |
1980-01-31,6.655151
|
|
236 |
1981-01-02,7.076766
|
|
237 |
1981-01-05,7.191939
|
|
238 |
1981-01-06,7.319911
|
|
239 |
1981-01-07,7.115162
|
|
240 |
1981-01-08,6.923204
|
|
241 |
1981-01-09,6.897610
|
|
242 |
1981-01-12,6.833622
|
|
243 |
1981-01-13,6.808028
|
|
244 |
1981-01-14,6.833622
|
|
245 |
1981-01-15,6.731249
|
|
246 |
1981-01-16,6.846423
|
|
247 |
1981-01-19,6.820825
|
|
248 |
1981-01-20,6.654467
|
|
249 |
1981-01-21,6.667262
|
|
250 |
1981-01-22,6.680058
|
|
251 |
1981-01-23,6.654467
|
|
252 |
1981-01-26,6.654467
|
|
253 |
1981-01-27,6.705656
|
|
254 |
1981-01-28,6.616076
|
|
255 |
1981-01-29,6.641670
|
|
256 |
1981-01-30,6.590479
|
|
257 |
1982-01-04,6.329620
|
|
258 |
1982-01-05,6.193795
|
|
259 |
1982-01-06,6.166629
|
|
260 |
1982-01-07,6.166629
|
|
261 |
1982-01-08,6.166629
|
|
262 |
1982-01-11,6.166629
|
|
263 |
1982-01-12,6.248124
|
|
264 |
1982-01-13,6.234542
|
|
265 |
1982-01-14,6.397539
|
|
266 |
1982-01-15,6.492614
|
|
267 |
1982-01-18,6.723527
|
|
268 |
1982-01-19,6.628446
|
|
269 |
1982-01-20,6.682780
|
|
270 |
1982-01-21,6.791440
|
|
271 |
1982-01-22,6.696355
|
|
272 |
1982-01-25,6.737109
|
|
273 |
1982-01-26,6.709941
|
|
274 |
1982-01-27,6.805022
|
|
275 |
1982-01-28,6.995185
|
|
276 |
1982-01-29,6.913689
|
|
277 |
1983-01-03,10.628294
|
|
278 |
1983-01-04,10.928285
|
|
279 |
1983-01-05,10.971148
|
|
280 |
1983-01-06,11.156856
|
|
281 |
1983-01-07,11.042571
|
|
282 |
1983-01-10,11.199715
|
|
283 |
1983-01-11,11.199715
|
|
284 |
1983-01-12,11.213997
|
|
285 |
1983-01-13,11.271140
|
|
286 |
1983-01-14,11.328283
|
|
287 |
1983-01-17,11.342566
|
|
288 |
1983-01-18,11.385419
|
|
289 |
1983-01-19,11.256856
|
|
290 |
1983-01-20,11.185425
|
|
291 |
1983-01-21,10.814001
|
|
292 |
1983-01-24,10.728296
|
|
293 |
1983-01-25,10.971148
|
|
294 |
1983-01-26,10.871145
|
|
295 |
1983-01-27,11.156856
|
|
296 |
1983-01-28,11.128282
|
|
297 |
1983-01-31,11.299706
|
|
298 |
1984-01-03,14.374652
|
|
299 |
1984-01-04,14.625539
|
|
300 |
1984-01-05,14.669814
|
|
301 |
1984-01-06,14.581270
|
|
302 |
1984-01-09,14.551744
|
|
303 |
1984-01-10,14.433688
|
|
304 |
1984-01-11,14.433688
|
|
305 |
1984-01-12,14.315613
|
|
306 |
1984-01-13,14.049959
|
|
307 |
1984-01-16,14.227064
|
|
308 |
1984-01-17,14.286090
|
|
309 |
1984-01-18,14.227064
|
|
310 |
1984-01-19,14.035197
|
|
311 |
1984-01-20,13.813825
|
|
312 |
1984-01-23,13.710519
|
|
313 |
1984-01-24,13.784315
|
|
314 |
1984-01-25,13.621968
|
|
315 |
1984-01-26,13.533414
|
|
316 |
1984-01-27,13.562939
|
|
317 |
1984-01-30,13.444866
|
|
318 |
1984-01-31,13.474385
|
|
319 |
1985-01-02,14.786401
|
|
320 |
1985-01-03,14.664192
|
|
321 |
1985-01-04,14.633652
|
|
322 |
1985-01-07,14.710019
|
|
323 |
1985-01-08,14.633652
|
|
324 |
1985-01-09,14.710019
|
|
325 |
1985-01-10,15.122452
|
|
326 |
1985-01-11,15.000247
|
|
327 |
1985-01-14,15.244651
|
|
328 |
1985-01-15,15.229381
|
|
329 |
1985-01-16,15.137722
|
|
330 |
1985-01-17,15.107179
|
|
331 |
1985-01-18,15.168268
|
|
332 |
1985-01-21,15.672351
|
|
333 |
1985-01-22,15.840377
|
|
334 |
1985-01-23,16.191713
|
|
335 |
1985-01-24,16.268085
|
|
336 |
1985-01-25,16.283367
|
|
337 |
1985-01-28,16.451380
|
|
338 |
1985-01-29,16.741625
|
|
339 |
1985-01-30,16.695795
|
|
340 |
1985-01-31,16.665247
|
|
341 |
1986-01-02,19.211901
|
|
342 |
1986-01-03,19.512083
|
|
343 |
1986-01-06,19.512083
|
|
344 |
1986-01-07,19.670092
|
|
345 |
1986-01-08,18.816917
|
|
346 |
1986-01-09,19.006514
|
|
347 |
1986-01-10,18.769522
|
|
348 |
1986-01-13,18.832720
|
|
349 |
1986-01-14,18.864323
|
|
350 |
1986-01-15,19.290894
|
|
351 |
1986-01-16,19.717482
|
|
352 |
1986-01-17,19.069708
|
|
353 |
1986-01-20,18.880108
|
|
354 |
1986-01-21,18.895912
|
|
355 |
1986-01-22,18.232340
|
|
356 |
1986-01-23,18.706327
|
|
357 |
1986-01-24,18.959116
|
|
358 |
1986-01-27,18.911713
|
|
359 |
1986-01-28,19.180300
|
|
360 |
1986-01-29,19.085522
|
|
361 |
1986-01-30,18.895912
|
|
362 |
1986-01-31,19.148706
|
|
363 |
1987-01-02,15.915498
|
|
364 |
1987-01-05,16.127474
|
|
365 |
1987-01-06,16.045942
|
|
366 |
1987-01-07,16.111187
|
|
367 |
1987-01-08,16.029646
|
|
368 |
1987-01-09,15.948116
|
|
369 |
1987-01-12,15.703507
|
|
370 |
1987-01-13,15.198002
|
|
371 |
1987-01-14,15.475204
|
|
372 |
1987-01-15,15.654590
|
|
373 |
1987-01-16,15.654590
|
|
374 |
1987-01-19,16.339472
|
|
375 |
1987-01-20,16.013340
|
|
376 |
1987-01-21,16.013340
|
|
377 |
1987-01-22,16.616690
|
|
378 |
1987-01-23,16.469933
|
|
379 |
1987-01-26,16.600389
|
|
380 |
1987-01-27,16.877607
|
|
381 |
1987-01-28,16.959133
|
|
382 |
1987-01-29,16.779755
|
|
383 |
1987-01-30,16.796078
|
|
384 |
1988-01-04,16.245819
|
|
385 |
1988-01-05,16.397184
|
|
386 |
1988-01-06,16.531729
|
|
387 |
1988-01-07,16.599001
|
|
388 |
1988-01-08,15.455400
|
|
389 |
1988-01-11,15.842206
|
|
390 |
1988-01-12,15.505849
|
|
391 |
1988-01-13,15.623572
|
|
392 |
1988-01-14,15.589936
|
|
393 |
1988-01-15,16.010378
|
|
394 |
1988-01-18,15.842206
|
|
395 |
1988-01-19,15.034954
|
|
396 |
1988-01-20,14.849957
|
|
397 |
1988-01-21,14.934059
|
|
398 |
1988-01-22,14.866779
|
|
399 |
1988-01-25,15.236765
|
|
400 |
1988-01-26,15.051776
|
|
401 |
1988-01-27,15.169494
|
|
402 |
1988-01-28,15.304042
|
|
403 |
1988-01-29,15.119043
|
|
404 |
1989-01-03,16.905388
|
|
405 |
1989-01-04,17.114964
|
|
406 |
1989-01-05,17.080038
|
|
407 |
1989-01-06,17.027639
|
|
408 |
1989-01-09,17.045103
|
|
409 |
1989-01-10,16.922848
|
|
410 |
1989-01-11,17.080038
|
|
411 |
1989-01-12,17.202280
|
|
412 |
1989-01-13,17.237207
|
|
413 |
1989-01-16,17.359451
|
|
414 |
1989-01-17,17.307055
|
|
415 |
1989-01-18,17.464245
|
|
416 |
1989-01-19,17.359451
|
|
417 |
1989-01-20,17.272137
|
|
418 |
1989-01-23,17.097498
|
|
419 |
1989-01-24,17.359451
|
|
420 |
1989-01-25,17.219734
|
|
421 |
1989-01-26,17.603956
|
|
422 |
1989-01-27,17.726210
|
|
423 |
1989-01-30,17.988171
|
|
424 |
1989-01-31,18.250135
|
|
425 |
1990-01-02,14.283247
|
|
426 |
1990-01-03,14.410779
|
|
427 |
1990-01-04,14.574739
|
|
428 |
1990-01-05,14.538308
|
|
429 |
1990-01-08,14.629398
|
|
430 |
1990-01-09,14.483657
|
|
431 |
1990-01-10,14.429001
|
|
432 |
1990-01-11,14.556528
|
|
433 |
1990-01-12,14.265030
|
|
434 |
1990-01-15,14.301468
|
|
435 |
1990-01-16,14.592954
|
|
436 |
1990-01-17,14.410779
|
|
437 |
1990-01-18,14.501869
|
|
438 |
1990-01-19,14.374345
|
|
439 |
1990-01-22,14.082840
|
|
440 |
1990-01-23,14.101072
|
|
441 |
1990-01-24,14.210383
|
|
442 |
1990-01-25,13.973537
|
|
443 |
1990-01-26,14.119287
|
|
444 |
1990-01-29,14.173940
|
|
445 |
1990-01-30,14.173940
|
|
446 |
1990-01-31,14.374345
|
|
447 |
1991-01-02,17.111137
|
|
448 |
1991-01-03,17.168360
|
|
449 |
1991-01-04,17.111137
|
|
450 |
1991-01-07,16.824991
|
|
451 |
1991-01-08,16.634235
|
|
452 |
1991-01-09,16.309946
|
|
453 |
1991-01-10,16.538853
|
|
454 |
1991-01-11,16.500700
|
|
455 |
1991-01-14,16.290865
|
|
456 |
1991-01-15,16.405331
|
|
457 |
1991-01-16,16.653309
|
|
458 |
1991-01-17,17.664339
|
|
459 |
1991-01-18,17.950468
|
|
460 |
1991-01-21,18.255692
|
|
461 |
1991-01-22,18.007706
|
|
462 |
1991-01-23,18.198463
|
|
463 |
1991-01-24,18.465532
|
|
464 |
1991-01-25,18.713514
|
|
465 |
1991-01-28,18.961508
|
|
466 |
1991-01-29,18.999660
|
|
467 |
1991-01-30,19.381170
|
|
468 |
1991-01-31,19.343029
|
|
469 |
1992-01-02,14.417690
|
|
470 |
1992-01-03,14.437652
|
|
471 |
1992-01-06,14.737185
|
|
472 |
1992-01-07,15.116600
|
|
473 |
1992-01-08,14.757150
|
|
474 |
1992-01-09,14.577439
|
|
475 |
1992-01-10,14.517529
|
|
476 |
1992-01-13,14.417690
|
|
477 |
1992-01-14,14.757150
|
|
478 |
1992-01-15,15.236421
|
|
479 |
1992-01-16,15.256382
|
|
480 |
1992-01-17,15.396170
|
|
481 |
1992-01-20,15.216442
|
|
482 |
1992-01-21,14.837029
|
|
483 |
1992-01-22,15.276355
|
|
484 |
1992-01-23,14.936888
|
|
485 |
1992-01-24,14.876968
|
|
486 |
1992-01-27,14.976818
|
|
487 |
1992-01-28,14.896942
|
|
488 |
1992-01-29,14.677280
|
|
489 |
1992-01-30,14.657313
|
|
490 |
1992-01-31,14.377742
|
|
491 |
1993-01-04,8.482168
|
|
492 |
1993-01-05,8.270642
|
|
493 |
1993-01-06,8.122577
|
|
494 |
1993-01-07,7.953352
|
|
495 |
1993-01-08,7.868745
|
|
496 |
1993-01-11,8.080268
|
|
497 |
1993-01-12,8.249489
|
|
498 |
1993-01-13,8.080268
|
|
499 |
1993-01-14,8.249489
|
|
500 |
1993-01-15,8.164884
|
|
501 |
1993-01-18,8.376404
|
|
502 |
1993-01-19,8.186030
|
|
503 |
1993-01-20,7.932202
|
|
504 |
1993-01-21,7.847589
|
|
505 |
1993-01-22,8.228331
|
|
506 |
1993-01-25,8.270642
|
|
507 |
1993-01-26,8.291796
|
|
508 |
1993-01-27,8.397554
|
|
509 |
1993-01-28,8.503319
|
|
510 |
1993-01-29,8.714847
|
|
511 |
1994-01-03,10.070459
|
|
512 |
1994-01-04,10.310748
|
|
513 |
1994-01-05,10.398129
|
|
514 |
1994-01-06,10.223369
|
|
515 |
1994-01-07,10.288904
|
|
516 |
1994-01-10,10.354441
|
|
517 |
1994-01-11,10.245215
|
|
518 |
1994-01-12,10.157835
|
|
519 |
1994-01-13,10.267063
|
|
520 |
1994-01-14,10.245215
|
|
521 |
1994-01-17,10.048614
|
|
522 |
1994-01-18,9.983077
|
|
523 |
1994-01-19,9.786471
|
|
524 |
1994-01-20,9.655403
|
|
525 |
1994-01-21,9.655403
|
|
526 |
1994-01-24,10.245215
|
|
527 |
1994-01-25,10.179682
|
|
528 |
1994-01-26,9.852011
|
|
529 |
1994-01-27,9.983077
|
|
530 |
1994-01-28,10.092302
|
|
531 |
1994-01-31,9.873855
|
|
532 |
1995-01-03,13.099144
|
|
533 |
1995-01-04,13.210154
|
|
534 |
1995-01-05,13.143543
|
|
535 |
1995-01-06,13.343360
|
|
536 |
1995-01-09,13.409963
|
|
537 |
1995-01-10,13.609785
|
|
538 |
1995-01-11,13.498776
|
|
539 |
1995-01-12,13.498776
|
|
540 |
1995-01-13,13.565384
|
|
541 |
1995-01-16,13.765208
|
|
542 |
1995-01-17,13.765208
|
|
543 |
1995-01-18,13.720794
|
|
544 |
1995-01-19,13.587584
|
|
545 |
1995-01-20,13.387764
|
|
546 |
1995-01-23,13.187947
|
|
547 |
1995-01-24,13.143543
|
|
548 |
1995-01-25,12.854925
|
|
549 |
1995-01-26,12.854925
|
|
550 |
1995-01-27,12.877121
|
|
551 |
1995-01-30,12.743900
|
|
552 |
1995-01-31,12.810514
|
|
553 |
1996-01-02,16.316818
|
|
554 |
1996-01-03,16.025042
|
|
555 |
1996-01-04,15.598606
|
|
556 |
1996-01-05,15.912824
|
|
557 |
1996-01-08,16.002588
|
|
558 |
1996-01-09,15.576159
|
|
559 |
1996-01-10,15.665934
|
|
560 |
1996-01-11,15.665934
|
|
561 |
1996-01-12,15.508825
|
|
562 |
1996-01-15,14.925285
|
|
563 |
1996-01-16,15.621047
|
|
564 |
1996-01-17,15.733273
|
|
565 |
1996-01-18,17.281906
|
|
566 |
1996-01-19,18.314327
|
|
567 |
1996-01-22,18.359222
|
|
568 |
1996-01-23,18.493887
|
|
569 |
1996-01-24,19.212091
|
|
570 |
1996-01-25,18.695879
|
|
571 |
1996-01-26,18.808105
|
|
572 |
1996-01-29,19.122320
|
|
573 |
1996-01-30,19.503868
|
|
574 |
1996-01-31,19.481424
|
|
575 |
1997-01-02,27.831324
|
|
576 |
1997-01-03,28.898287
|
|
577 |
1997-01-06,29.284195
|
|
578 |
1997-01-07,29.670118
|
|
579 |
1997-01-08,29.034496
|
|
580 |
1997-01-09,29.397703
|
|
581 |
1997-01-10,29.602003
|
|
582 |
1997-01-13,29.760918
|
|
583 |
1997-01-14,30.331261
|
|
584 |
1997-01-15,29.897133
|
|
585 |
1997-01-16,30.056038
|
|
586 |
1997-01-17,30.010641
|
|
587 |
1997-01-20,30.328436
|
|
588 |
1997-01-21,30.510046
|
|
589 |
1997-01-22,28.693975
|
|
590 |
1997-01-23,27.558920
|
|
591 |
1997-01-24,27.331913
|
|
592 |
1997-01-27,26.469278
|
|
593 |
1997-01-28,27.377316
|
|
594 |
1997-01-29,28.398859
|
|
595 |
1997-01-30,28.557764
|
|
596 |
1997-01-31,28.489653
|
|
597 |
1998-01-02,38.695133
|
|
598 |
1998-01-05,38.992794
|
|
599 |
1998-01-06,38.557766
|
|
600 |
1998-01-07,38.191406
|
|
601 |
1998-01-08,38.168514
|
|
602 |
1998-01-09,36.657345
|
|
603 |
1998-01-12,36.680248
|
|
604 |
1998-01-13,37.412930
|
|
605 |
1998-01-14,37.596092
|
|
606 |
1998-01-15,37.893742
|
|
607 |
1998-01-16,38.466167
|
|
608 |
1998-01-20,39.702583
|
|
609 |
1998-01-21,36.680248
|
|
610 |
1998-01-22,36.405476
|
|
611 |
1998-01-23,36.336784
|
|
612 |
1998-01-26,35.947536
|
|
613 |
1998-01-27,35.352253
|
|
614 |
1998-01-28,35.535408
|
|
615 |
1998-01-29,35.970463
|
|
616 |
1998-01-30,36.176514
|
|
617 |
1999-01-04,67.516541
|
|
618 |
1999-01-05,69.960785
|
|
619 |
1999-01-06,69.638000
|
|
620 |
1999-01-07,70.168335
|
|
621 |
1999-01-08,69.199852
|
|
622 |
1999-01-11,69.822426
|
|
623 |
1999-01-12,68.277481
|
|
624 |
1999-01-13,68.438911
|
|
625 |
1999-01-14,66.640327
|
|
626 |
1999-01-15,68.231361
|
|
627 |
1999-01-19,70.929268
|
|
628 |
1999-01-20,71.759377
|
|
629 |
1999-01-21,72.681725
|
|
630 |
1999-01-22,66.317490
|
|
631 |
1999-01-25,67.147591
|
|
632 |
1999-01-26,68.485023
|
|
633 |
1999-01-27,65.787148
|
|
634 |
1999-01-28,65.925468
|
|
635 |
1999-01-29,67.608780
|
|
636 |
2000-01-03,86.003464
|
|
637 |
2000-01-04,83.084152
|
|
638 |
2000-01-05,86.003464
|
|
639 |
2000-01-06,84.520630
|
|
640 |
2000-01-07,84.149895
|
|
641 |
2000-01-10,87.486267
|
|
642 |
2000-01-11,88.227684
|
|
643 |
2000-01-12,88.598366
|
|
644 |
2000-01-13,87.671623
|
|
645 |
2000-01-14,88.691055
|
|
646 |
2000-01-18,85.818085
|
|
647 |
2000-01-19,88.598366
|
|
648 |
2000-01-20,88.227684
|
|
649 |
2000-01-21,90.081207
|
|
650 |
2000-01-24,90.081207
|
|
651 |
2000-01-25,88.320335
|
|
652 |
2000-01-26,86.559509
|
|
653 |
2000-01-27,84.149895
|
|
654 |
2000-01-28,82.713448
|
|
655 |
2000-01-31,83.223152
|
|
656 |
2001-01-02,63.173691
|
|
657 |
2001-01-03,70.482635
|
|
658 |
2001-01-04,69.411896
|
|
659 |
2001-01-05,70.017090
|
|
660 |
2001-01-08,69.691193
|
|
661 |
2001-01-09,68.946342
|
|
662 |
2001-01-10,69.598122
|
|
663 |
2001-01-11,69.784340
|
|
664 |
2001-01-12,69.877434
|
|
665 |
2001-01-16,69.086044
|
|
666 |
2001-01-17,72.018936
|
|
667 |
2001-01-18,80.677940
|
|
668 |
2001-01-19,82.865982
|
|
669 |
2001-01-22,80.864166
|
|
670 |
2001-01-23,81.236610
|
|
671 |
2001-01-24,82.260803
|
|
672 |
2001-01-25,82.493553
|
|
673 |
2001-01-26,85.054024
|
|
674 |
2001-01-29,85.644341
|
|
675 |
2001-01-30,86.858437
|
|
676 |
2001-01-31,83.424622
|
|
677 |
2002-01-02,90.945305
|
|
678 |
2002-01-03,92.562111
|
|
679 |
2002-01-04,94.014206
|
|
680 |
2002-01-07,92.854034
|
|
681 |
2002-01-08,93.340591
|
|
682 |
2002-01-09,93.183403
|
|
683 |
2002-01-10,91.424347
|
|
684 |
2002-01-11,90.054565
|
|
685 |
2002-01-14,88.362938
|
|
686 |
2002-01-15,88.961700
|
|
687 |
2002-01-16,87.876366
|
|
688 |
2002-01-17,89.747681
|
|
689 |
2002-01-18,85.518547
|
|
690 |
2002-01-22,82.711578
|
|
691 |
2002-01-23,80.765427
|
|
692 |
2002-01-24,81.379189
|
|
693 |
2002-01-25,81.798370
|
|
694 |
2002-01-28,80.952560
|
|
695 |
2002-01-29,77.097656
|
|
696 |
2002-01-30,79.006401
|
|
697 |
2002-01-31,80.757919
|
|
698 |
2003-01-02,60.752041
|
|
699 |
2003-01-03,61.566395
|
|
700 |
2003-01-06,63.029194
|
|
701 |
2003-01-07,64.846413
|
|
702 |
2003-01-08,63.481621
|
|
703 |
2003-01-09,65.600426
|
|
704 |
2003-01-10,66.113159
|
|
705 |
2003-01-13,65.984985
|
|
706 |
2003-01-14,66.791801
|
|
707 |
2003-01-15,66.045319
|
|
708 |
2003-01-16,64.884109
|
|
709 |
2003-01-17,61.302471
|
|
710 |
2003-01-21,60.729420
|
|
711 |
2003-01-22,60.096050
|
|
712 |
2003-01-23,61.113983
|
|
713 |
2003-01-24,59.560677
|
|
714 |
2003-01-27,59.130890
|
|
715 |
2003-01-28,60.405201
|
|
716 |
2003-01-29,60.563526
|
|
717 |
2003-01-30,59.040375
|
|
718 |
2003-01-31,58.964993
|
|
719 |
2004-01-02,69.557121
|
|
720 |
2004-01-05,70.696793
|
|
721 |
2004-01-06,70.704369
|
|
722 |
2004-01-07,70.491684
|
|
723 |
2004-01-08,70.689224
|
|
724 |
2004-01-09,69.298805
|
|
725 |
2004-01-12,69.557121
|
|
726 |
2004-01-13,68.151566
|
|
727 |
2004-01-14,68.615021
|
|
728 |
2004-01-15,71.433777
|
|
729 |
2004-01-16,72.421486
|
|
730 |
2004-01-20,73.773895
|
|
731 |
2004-01-21,74.229752
|
|
732 |
2004-01-22,74.085350
|
|
733 |
2004-01-23,74.381714
|
|
734 |
2004-01-26,75.863243
|
|
735 |
2004-01-27,75.065475
|
|
736 |
2004-01-28,73.986603
|
|
737 |
2004-01-29,74.465263
|
|
738 |
2004-01-30,75.392189
|
|
739 |
2005-01-03,74.841179
|
|
740 |
2005-01-04,74.037254
|
|
741 |
2005-01-05,73.884140
|
|
742 |
2005-01-06,73.654457
|
|
743 |
2005-01-07,73.332870
|
|
744 |
2005-01-10,73.256310
|
|
745 |
2005-01-11,72.735664
|
|
746 |
2005-01-12,72.896469
|
|
747 |
2005-01-13,72.314568
|
|
748 |
2005-01-14,72.046585
|
|
749 |
2005-01-18,72.659119
|
|
750 |
2005-01-19,71.280952
|
|
751 |
2005-01-20,71.204391
|
|
752 |
2005-01-21,70.729706
|
|
753 |
2005-01-24,70.277985
|
|
754 |
2005-01-25,70.584251
|
|
755 |
2005-01-26,70.400482
|
|
756 |
2005-01-27,70.423470
|
|
757 |
2005-01-28,71.120178
|
|
758 |
2005-01-31,71.525970
|
|
759 |
2006-01-03,63.418877
|
|
760 |
2006-01-04,63.333824
|
|
761 |
2006-01-05,63.758892
|
|
762 |
2006-01-06,65.652336
|
|
763 |
2006-01-09,64.709503
|
|
764 |
2006-01-10,64.972275
|
|
765 |
2006-01-11,65.049515
|
|
766 |
2006-01-12,64.585846
|
|
767 |
2006-01-13,64.276695
|
|
768 |
2006-01-17,64.145309
|
|
769 |
2006-01-18,64.763588
|
|
770 |
2006-01-19,64.214882
|
|
771 |
2006-01-20,62.877892
|
|
772 |
2006-01-23,62.916515
|
|
773 |
2006-01-24,62.483742
|
|
774 |
2006-01-25,62.530121
|
|
775 |
2006-01-26,62.383270
|
|
776 |
2006-01-27,62.615097
|
|
777 |
2006-01-30,63.086548
|
|
778 |
2006-01-31,62.831490
|
|
779 |
2007-01-03,76.182991
|
|
780 |
2007-01-04,76.997505
|
|
781 |
2007-01-05,76.300468
|
|
782 |
2007-01-08,77.459595
|
|
783 |
2007-01-09,78.375984
|
|
784 |
2007-01-10,77.451797
|
|
785 |
2007-01-11,77.263809
|
|
786 |
2007-01-12,77.804237
|
|
787 |
2007-01-16,78.963379
|
|
788 |
2007-01-17,78.336823
|
|
789 |
2007-01-18,77.890358
|
|
790 |
2007-01-19,75.321442
|
|
791 |
2007-01-22,76.057632
|
|
792 |
2007-01-23,76.034172
|
|
793 |
2007-01-24,76.284805
|
|
794 |
2007-01-25,76.370941
|
|
795 |
2007-01-26,76.323952
|
|
796 |
2007-01-29,77.177635
|
|
797 |
2007-01-30,77.827713
|
|
798 |
2007-01-31,77.655434
|
|
799 |
2008-01-02,83.147438
|
|
800 |
2008-01-03,83.314232
|
|
801 |
2008-01-04,80.319969
|
|
802 |
2008-01-07,79.462227
|
|
803 |
2008-01-08,77.508430
|
|
804 |
2008-01-09,78.080261
|
|
805 |
2008-01-10,79.358963
|
|
806 |
2008-01-11,77.571968
|
|
807 |
2008-01-14,81.749596
|
|
808 |
2008-01-15,80.875946
|
|
809 |
2008-01-16,80.717117
|
|
810 |
2008-01-17,80.296173
|
|
811 |
2008-01-18,82.122887
|
|
812 |
2008-01-22,80.391479
|
|
813 |
2008-01-23,84.267273
|
|
814 |
2008-01-24,84.910614
|
|
815 |
2008-01-25,83.012390
|
|
816 |
2008-01-28,83.377754
|
|
817 |
2008-01-29,84.267273
|
|
818 |
2008-01-30,83.909889
|
|
819 |
2008-01-31,85.069466
|
|
820 |
2009-01-02,70.606422
|
|
821 |
2009-01-05,70.161949
|
|
822 |
2009-01-06,72.109543
|
|
823 |
2009-01-07,70.945831
|
|
824 |
2009-01-08,70.452896
|
|
825 |
2009-01-09,68.448715
|
|
826 |
2009-01-12,69.264938
|
|
827 |
2009-01-13,68.965927
|
|
828 |
2009-01-14,67.228455
|
|
829 |
2009-01-15,67.980003
|
|
830 |
2009-01-16,68.626495
|
|
831 |
2009-01-20,66.250587
|
|
832 |
2009-01-21,73.879372
|
|
833 |
2009-01-22,72.788361
|
|
834 |
2009-01-23,72.319672
|
|
835 |
2009-01-26,74.024818
|
|
836 |
2009-01-27,74.073318
|
|
837 |
2009-01-28,76.627014
|
|
838 |
2009-01-29,74.760216
|
|
839 |
2009-01-30,74.065216
|
|
840 |
2010-01-04,109.173752
|
|
841 |
2010-01-05,107.854950
|
|
842 |
2010-01-06,107.154320
|
|
843 |
2010-01-07,106.783417
|
|
844 |
2010-01-08,107.854950
|
|
845 |
2010-01-11,106.725700
|
|
846 |
2010-01-12,107.574692
|
|
847 |
2010-01-13,107.343887
|
|
848 |
2010-01-14,109.058350
|
|
849 |
2010-01-15,108.621490
|
|
850 |
2010-01-19,110.566757
|
|
851 |
2010-01-20,107.360382
|
|
852 |
2010-01-21,106.330040
|
|
853 |
2010-01-22,103.445122
|
|
854 |
2010-01-25,103.956169
|
|
855 |
2010-01-26,103.651207
|
|
856 |
2010-01-27,104.129272
|
|
857 |
2010-01-28,102.002670
|
|
858 |
2010-01-29,100.881660
|
|
859 |
2011-01-03,123.888268
|
|
860 |
2011-01-04,124.022690
|
|
861 |
2011-01-05,123.527061
|
|
862 |
2011-01-06,124.879509
|
|
863 |
2011-01-07,124.266296
|
|
864 |
2011-01-10,124.022690
|
|
865 |
2011-01-11,123.720268
|
|
866 |
2011-01-12,125.249138
|
|
867 |
2011-01-13,125.013954
|
|
868 |
2011-01-14,126.005211
|
|
869 |
2011-01-18,126.551170
|
|
870 |
2011-01-19,130.784958
|
|
871 |
2011-01-20,130.877396
|
|
872 |
2011-01-21,130.625381
|
|
873 |
2011-01-24,134.094681
|
|
874 |
2011-01-25,135.615143
|
|
875 |
2011-01-26,135.279129
|
|
876 |
2011-01-27,135.304367
|
|
877 |
2011-01-28,133.741928
|
|
878 |
2011-01-31,136.085602
|
|
879 |
2012-01-03,159.145142
|
|
880 |
2012-01-04,158.495911
|
|
881 |
2012-01-05,157.744171
|
|
882 |
2012-01-06,155.933182
|
|
883 |
2012-01-09,155.121643
|
|
884 |
2012-01-10,154.882446
|
|
885 |
2012-01-11,155.745255
|
|
886 |
2012-01-12,154.233246
|
|
887 |
2012-01-13,153.045853
|
|
888 |
2012-01-17,153.763351
|
|
889 |
2012-01-18,154.677429
|
|
890 |
2012-01-19,154.207611
|
|
891 |
2012-01-20,161.041550
|
|
892 |
2012-01-23,162.288742
|
|
893 |
2012-01-24,163.954498
|
|
894 |
2012-01-25,163.783646
|
|
895 |
2012-01-26,163.142944
|
|
896 |
2012-01-27,162.698776
|
|
897 |
2012-01-30,164.441422
|
|
898 |
2012-01-31,164.526840
|
|
899 |
2013-01-02,170.553925
|
|
900 |
2013-01-03,169.615784
|
|
901 |
2013-01-04,168.503967
|
|
902 |
2013-01-07,167.765656
|
|
903 |
2013-01-08,167.531113
|
|
904 |
2013-01-09,167.053360
|
|
905 |
2013-01-10,167.539810
|
|
906 |
2013-01-11,168.903549
|
|
907 |
2013-01-14,167.313950
|
|
908 |
2013-01-15,167.209717
|
|
909 |
2013-01-16,167.287872
|
|
910 |
2013-01-17,168.208633
|
|
911 |
2013-01-18,168.920929
|
|
912 |
2013-01-22,170.319382
|
|
913 |
2013-01-23,177.824295
|
|
914 |
2013-01-24,177.563690
|
|
915 |
2013-01-25,178.041458
|
|
916 |
2013-01-28,178.006683
|
|
917 |
2013-01-29,177.112030
|
|
918 |
2013-01-30,176.781921
|
|
919 |
2013-01-31,176.391083
|
|
920 |
2014-01-02,164.282623
|
|
921 |
2014-01-03,165.265503
|
|
922 |
2014-01-06,164.698776
|
|
923 |
2014-01-07,167.983932
|
|
924 |
2014-01-08,166.443207
|
|
925 |
2014-01-09,165.920761
|
|
926 |
2014-01-10,165.814484
|
|
927 |
2014-01-13,163.069519
|
|
928 |
2014-01-14,164.627930
|
|
929 |
2014-01-15,166.239502
|
|
930 |
2014-01-16,167.142700
|
|
931 |
2014-01-17,168.320389
|
|
932 |
2014-01-21,166.850510
|
|
933 |
2014-01-22,161.378250
|
|
934 |
2014-01-23,161.803268
|
|
935 |
2014-01-24,159.067169
|
|
936 |
2014-01-27,157.526428
|
|
937 |
2014-01-28,156.596680
|
|
938 |
2014-01-29,156.198196
|
|
939 |
2014-01-30,157.048279
|
|
940 |
2014-01-31,156.446121
|
|
941 |
2015-01-02,146.984680
|
|
942 |
2015-01-05,144.671860
|
|
943 |
2015-01-06,141.551895
|
|
944 |
2015-01-07,140.626755
|
|
945 |
2015-01-08,143.683289
|
|
946 |
2015-01-09,144.309113
|
|
947 |
2015-01-12,141.887466
|
|
948 |
2015-01-13,142.223053
|
|
949 |
2015-01-14,141.307007
|
|
950 |
2015-01-15,140.191422
|
|
951 |
2015-01-16,142.522339
|
|
952 |
2015-01-20,142.350021
|
|
953 |
2015-01-21,137.942108
|
|
954 |
2015-01-22,140.935135
|
|
955 |
2015-01-23,141.370483
|
|
956 |
2015-01-26,141.814926
|
|
957 |
2015-01-27,139.375122
|
|
958 |
2015-01-28,137.452347
|
|
959 |
2015-01-29,141.016754
|
|
960 |
2015-01-30,139.048615
|
|
961 |
2016-01-04,127.330009
|
|
962 |
2016-01-05,127.236343
|
|
963 |
2016-01-06,126.599449
|
|
964 |
2016-01-07,124.435936
|
|
965 |
2016-01-08,123.283920
|
|
966 |
2016-01-11,124.782440
|
|
967 |
2016-01-12,124.473381
|
|
968 |
2016-01-13,122.853073
|
|
969 |
2016-01-14,124.482773
|
|
970 |
2016-01-15,121.785355
|
|
971 |
2016-01-19,119.987099
|
|
972 |
2016-01-20,114.133385
|
|
973 |
2016-01-21,115.116821
|
|
974 |
2016-01-22,114.732803
|
|
975 |
2016-01-25,114.339447
|
|
976 |
2016-01-26,114.817101
|
|
977 |
2016-01-27,113.290436
|
|
978 |
2016-01-28,114.470558
|
|
979 |
2016-01-29,116.877609
|
|
980 |
2017-01-03,162.556152
|
|
981 |
2017-01-04,164.568756
|
|
982 |
2017-01-05,164.024292
|
|
983 |
2017-01-06,164.831284
|
|
984 |
2017-01-09,163.003387
|
|
985 |
2017-01-10,160.932434
|
|
986 |
2017-01-11,163.100632
|
|
987 |
2017-01-12,163.295074
|
|
988 |
2017-01-13,162.701981
|
|
989 |
2017-01-17,163.236740
|
|
990 |
2017-01-18,162.176956
|
|
991 |
2017-01-19,162.186691
|
|
992 |
2017-01-20,165.823029
|
|
993 |
2017-01-23,166.289719
|
|
994 |
2017-01-24,171.024734
|
|
995 |
2017-01-25,173.348495
|
|
996 |
2017-01-26,173.708237
|
|
997 |
2017-01-27,172.385941
|
|
998 |
2017-01-30,170.927505
|
|
999 |
2017-01-31,169.682999
|