130
|
1 |
Date,Adj Close
|
|
2 |
1981-01-02,0.505916
|
|
3 |
1981-01-05,0.494918
|
|
4 |
1981-01-06,0.472922
|
|
5 |
1981-01-07,0.452758
|
|
6 |
1981-01-08,0.443594
|
|
7 |
1981-01-09,0.467423
|
|
8 |
1981-01-12,0.463757
|
|
9 |
1981-01-13,0.447260
|
|
10 |
1981-01-14,0.449092
|
|
11 |
1981-01-15,0.458258
|
|
12 |
1981-01-16,0.454591
|
|
13 |
1981-01-19,0.482087
|
|
14 |
1981-01-20,0.467423
|
|
15 |
1981-01-21,0.476588
|
|
16 |
1981-01-22,0.482087
|
|
17 |
1981-01-23,0.480254
|
|
18 |
1981-01-26,0.472922
|
|
19 |
1981-01-27,0.469256
|
|
20 |
1981-01-28,0.454591
|
|
21 |
1981-01-29,0.438094
|
|
22 |
1981-01-30,0.414265
|
|
23 |
1982-01-04,0.322613
|
|
24 |
1982-01-05,0.306116
|
|
25 |
1982-01-06,0.302450
|
|
26 |
1982-01-07,0.278621
|
|
27 |
1982-01-08,0.291452
|
|
28 |
1982-01-11,0.273122
|
|
29 |
1982-01-12,0.263956
|
|
30 |
1982-01-13,0.262124
|
|
31 |
1982-01-14,0.274955
|
|
32 |
1982-01-15,0.293285
|
|
33 |
1982-01-18,0.298784
|
|
34 |
1982-01-19,0.291452
|
|
35 |
1982-01-20,0.296951
|
|
36 |
1982-01-21,0.302450
|
|
37 |
1982-01-22,0.304283
|
|
38 |
1982-01-25,0.295118
|
|
39 |
1982-01-26,0.284120
|
|
40 |
1982-01-27,0.285953
|
|
41 |
1982-01-28,0.295118
|
|
42 |
1982-01-29,0.298784
|
|
43 |
1983-01-03,0.417931
|
|
44 |
1983-01-04,0.441760
|
|
45 |
1983-01-05,0.443594
|
|
46 |
1983-01-06,0.427096
|
|
47 |
1983-01-07,0.403267
|
|
48 |
1983-01-10,0.421597
|
|
49 |
1983-01-11,0.427096
|
|
50 |
1983-01-12,0.450926
|
|
51 |
1983-01-13,0.450926
|
|
52 |
1983-01-14,0.483920
|
|
53 |
1983-01-17,0.500417
|
|
54 |
1983-01-18,0.489419
|
|
55 |
1983-01-19,0.493085
|
|
56 |
1983-01-20,0.548076
|
|
57 |
1983-01-21,0.548076
|
|
58 |
1983-01-24,0.516915
|
|
59 |
1983-01-25,0.537078
|
|
60 |
1983-01-26,0.559074
|
|
61 |
1983-01-27,0.597568
|
|
62 |
1983-01-28,0.601234
|
|
63 |
1983-01-31,0.599401
|
|
64 |
1984-01-03,0.375771
|
|
65 |
1984-01-04,0.408766
|
|
66 |
1984-01-05,0.414265
|
|
67 |
1984-01-06,0.406933
|
|
68 |
1984-01-09,0.384936
|
|
69 |
1984-01-10,0.405100
|
|
70 |
1984-01-11,0.410599
|
|
71 |
1984-01-12,0.408766
|
|
72 |
1984-01-13,0.399601
|
|
73 |
1984-01-16,0.408766
|
|
74 |
1984-01-17,0.419764
|
|
75 |
1984-01-18,0.421597
|
|
76 |
1984-01-19,0.425263
|
|
77 |
1984-01-20,0.419764
|
|
78 |
1984-01-23,0.423430
|
|
79 |
1984-01-24,0.399601
|
|
80 |
1984-01-25,0.395935
|
|
81 |
1984-01-26,0.405100
|
|
82 |
1984-01-27,0.383103
|
|
83 |
1984-01-30,0.362940
|
|
84 |
1984-01-31,0.362940
|
|
85 |
1985-01-02,0.408766
|
|
86 |
1985-01-03,0.416098
|
|
87 |
1985-01-04,0.416098
|
|
88 |
1985-01-07,0.414265
|
|
89 |
1985-01-08,0.410599
|
|
90 |
1985-01-09,0.421597
|
|
91 |
1985-01-10,0.439927
|
|
92 |
1985-01-11,0.436261
|
|
93 |
1985-01-14,0.449092
|
|
94 |
1985-01-15,0.439927
|
|
95 |
1985-01-16,0.443594
|
|
96 |
1985-01-17,0.412432
|
|
97 |
1985-01-18,0.419764
|
|
98 |
1985-01-21,0.428929
|
|
99 |
1985-01-22,0.441760
|
|
100 |
1985-01-23,0.434428
|
|
101 |
1985-01-24,0.425263
|
|
102 |
1985-01-25,0.434428
|
|
103 |
1985-01-28,0.443594
|
|
104 |
1985-01-29,0.438094
|
|
105 |
1985-01-30,0.438094
|
|
106 |
1985-01-31,0.425263
|
|
107 |
1986-01-02,0.326280
|
|
108 |
1986-01-03,0.328113
|
|
109 |
1986-01-06,0.326280
|
|
110 |
1986-01-07,0.337278
|
|
111 |
1986-01-08,0.335445
|
|
112 |
1986-01-09,0.331779
|
|
113 |
1986-01-10,0.333612
|
|
114 |
1986-01-13,0.337278
|
|
115 |
1986-01-14,0.340944
|
|
116 |
1986-01-15,0.350109
|
|
117 |
1986-01-16,0.359274
|
|
118 |
1986-01-17,0.351942
|
|
119 |
1986-01-20,0.350109
|
|
120 |
1986-01-21,0.351942
|
|
121 |
1986-01-22,0.342777
|
|
122 |
1986-01-23,0.337278
|
|
123 |
1986-01-24,0.331779
|
|
124 |
1986-01-27,0.324447
|
|
125 |
1986-01-28,0.326280
|
|
126 |
1986-01-29,0.346443
|
|
127 |
1986-01-30,0.337278
|
|
128 |
1986-01-31,0.339111
|
|
129 |
1987-01-02,0.599401
|
|
130 |
1987-01-05,0.630563
|
|
131 |
1987-01-06,0.641561
|
|
132 |
1987-01-07,0.656225
|
|
133 |
1987-01-08,0.656225
|
|
134 |
1987-01-09,0.665390
|
|
135 |
1987-01-12,0.667223
|
|
136 |
1987-01-13,0.654392
|
|
137 |
1987-01-14,0.705717
|
|
138 |
1987-01-15,0.731379
|
|
139 |
1987-01-16,0.714882
|
|
140 |
1987-01-19,0.779038
|
|
141 |
1987-01-20,0.757041
|
|
142 |
1987-01-21,0.718548
|
|
143 |
1987-01-22,0.769873
|
|
144 |
1987-01-23,0.736878
|
|
145 |
1987-01-26,0.729546
|
|
146 |
1987-01-27,0.773539
|
|
147 |
1987-01-28,0.812033
|
|
148 |
1987-01-29,0.793702
|
|
149 |
1987-01-30,0.813866
|
|
150 |
1988-01-04,1.319014
|
|
151 |
1988-01-05,1.315330
|
|
152 |
1988-01-06,1.289539
|
|
153 |
1988-01-07,1.311646
|
|
154 |
1988-01-08,1.179007
|
|
155 |
1988-01-11,1.252695
|
|
156 |
1988-01-12,1.237958
|
|
157 |
1988-01-13,1.245326
|
|
158 |
1988-01-14,1.245326
|
|
159 |
1988-01-15,1.263748
|
|
160 |
1988-01-18,1.260064
|
|
161 |
1988-01-19,1.260064
|
|
162 |
1988-01-20,1.171638
|
|
163 |
1988-01-21,1.182691
|
|
164 |
1988-01-22,1.156901
|
|
165 |
1988-01-25,1.204798
|
|
166 |
1988-01-26,1.171638
|
|
167 |
1988-01-27,1.171638
|
|
168 |
1988-01-28,1.215851
|
|
169 |
1988-01-29,1.223220
|
|
170 |
1989-01-03,1.200186
|
|
171 |
1989-01-04,1.248490
|
|
172 |
1989-01-05,1.255922
|
|
173 |
1989-01-06,1.267069
|
|
174 |
1989-01-09,1.278216
|
|
175 |
1989-01-10,1.267069
|
|
176 |
1989-01-11,1.252206
|
|
177 |
1989-01-12,1.270785
|
|
178 |
1989-01-13,1.285648
|
|
179 |
1989-01-16,1.300510
|
|
180 |
1989-01-17,1.200186
|
|
181 |
1989-01-18,1.181607
|
|
182 |
1989-01-19,1.203901
|
|
183 |
1989-01-20,1.218764
|
|
184 |
1989-01-23,1.218764
|
|
185 |
1989-01-24,1.237343
|
|
186 |
1989-01-25,1.233627
|
|
187 |
1989-01-26,1.241059
|
|
188 |
1989-01-27,1.118439
|
|
189 |
1989-01-30,1.111008
|
|
190 |
1989-01-31,1.122155
|
|
191 |
1990-01-02,1.118163
|
|
192 |
1990-01-03,1.125667
|
|
193 |
1990-01-04,1.129420
|
|
194 |
1990-01-05,1.133172
|
|
195 |
1990-01-08,1.140676
|
|
196 |
1990-01-09,1.129420
|
|
197 |
1990-01-10,1.080641
|
|
198 |
1990-01-11,1.035614
|
|
199 |
1990-01-12,1.035614
|
|
200 |
1990-01-15,1.028110
|
|
201 |
1990-01-16,1.046871
|
|
202 |
1990-01-17,0.998092
|
|
203 |
1990-01-18,0.971826
|
|
204 |
1990-01-19,1.028110
|
|
205 |
1990-01-22,0.998092
|
|
206 |
1990-01-23,1.013101
|
|
207 |
1990-01-24,1.020605
|
|
208 |
1990-01-25,1.024358
|
|
209 |
1990-01-26,0.983083
|
|
210 |
1990-01-29,0.998092
|
|
211 |
1990-01-30,1.020605
|
|
212 |
1990-01-31,1.020605
|
|
213 |
1991-01-02,1.322003
|
|
214 |
1991-01-03,1.306807
|
|
215 |
1991-01-04,1.314406
|
|
216 |
1991-01-07,1.314406
|
|
217 |
1991-01-08,1.314406
|
|
218 |
1991-01-09,1.375187
|
|
219 |
1991-01-10,1.432170
|
|
220 |
1991-01-11,1.428371
|
|
221 |
1991-01-14,1.405578
|
|
222 |
1991-01-15,1.420773
|
|
223 |
1991-01-16,1.511946
|
|
224 |
1991-01-17,1.557532
|
|
225 |
1991-01-18,1.527141
|
|
226 |
1991-01-21,1.542337
|
|
227 |
1991-01-22,1.557532
|
|
228 |
1991-01-23,1.572728
|
|
229 |
1991-01-24,1.584124
|
|
230 |
1991-01-25,1.625911
|
|
231 |
1991-01-28,1.656303
|
|
232 |
1991-01-29,1.633509
|
|
233 |
1991-01-30,1.686693
|
|
234 |
1991-01-31,1.686693
|
|
235 |
1992-01-02,1.825202
|
|
236 |
1992-01-03,1.809865
|
|
237 |
1992-01-06,1.779189
|
|
238 |
1992-01-07,1.813699
|
|
239 |
1992-01-08,1.855878
|
|
240 |
1992-01-09,1.909561
|
|
241 |
1992-01-10,1.909561
|
|
242 |
1992-01-13,1.901891
|
|
243 |
1992-01-14,1.978581
|
|
244 |
1992-01-15,1.947904
|
|
245 |
1992-01-16,1.924899
|
|
246 |
1992-01-17,1.986250
|
|
247 |
1992-01-20,1.963244
|
|
248 |
1992-01-21,1.875051
|
|
249 |
1992-01-22,1.947904
|
|
250 |
1992-01-23,1.978581
|
|
251 |
1992-01-24,1.982416
|
|
252 |
1992-01-27,1.978581
|
|
253 |
1992-01-28,2.001588
|
|
254 |
1992-01-29,1.940236
|
|
255 |
1992-01-30,1.955575
|
|
256 |
1992-01-31,1.986250
|
|
257 |
1993-01-04,1.802472
|
|
258 |
1993-01-05,1.833415
|
|
259 |
1993-01-06,1.910774
|
|
260 |
1993-01-07,1.887566
|
|
261 |
1993-01-08,1.926247
|
|
262 |
1993-01-11,1.984265
|
|
263 |
1993-01-12,1.903038
|
|
264 |
1993-01-13,1.964926
|
|
265 |
1993-01-14,2.011341
|
|
266 |
1993-01-15,1.864359
|
|
267 |
1993-01-18,1.841151
|
|
268 |
1993-01-19,1.848887
|
|
269 |
1993-01-20,1.856623
|
|
270 |
1993-01-21,1.856623
|
|
271 |
1993-01-22,1.841151
|
|
272 |
1993-01-25,1.856623
|
|
273 |
1993-01-26,1.879831
|
|
274 |
1993-01-27,1.864359
|
|
275 |
1993-01-28,1.852755
|
|
276 |
1993-01-29,1.841151
|
|
277 |
1994-01-03,0.935849
|
|
278 |
1994-01-04,0.986753
|
|
279 |
1994-01-05,1.057236
|
|
280 |
1994-01-06,1.025910
|
|
281 |
1994-01-07,1.037657
|
|
282 |
1994-01-10,1.053320
|
|
283 |
1994-01-11,0.998500
|
|
284 |
1994-01-12,0.955427
|
|
285 |
1994-01-13,0.959343
|
|
286 |
1994-01-14,0.971090
|
|
287 |
1994-01-17,0.951512
|
|
288 |
1994-01-18,0.920186
|
|
289 |
1994-01-19,0.916270
|
|
290 |
1994-01-20,0.935849
|
|
291 |
1994-01-21,1.045489
|
|
292 |
1994-01-24,1.096392
|
|
293 |
1994-01-25,1.061151
|
|
294 |
1994-01-26,1.049405
|
|
295 |
1994-01-27,1.068982
|
|
296 |
1994-01-28,1.065067
|
|
297 |
1994-01-31,1.025910
|
|
298 |
1995-01-03,1.219074
|
|
299 |
1995-01-04,1.250842
|
|
300 |
1995-01-05,1.234958
|
|
301 |
1995-01-06,1.334231
|
|
302 |
1995-01-09,1.308915
|
|
303 |
1995-01-10,1.387839
|
|
304 |
1995-01-11,1.485126
|
|
305 |
1995-01-12,1.441446
|
|
306 |
1995-01-13,1.425562
|
|
307 |
1995-01-16,1.413649
|
|
308 |
1995-01-17,1.429533
|
|
309 |
1995-01-18,1.449388
|
|
310 |
1995-01-19,1.457330
|
|
311 |
1995-01-20,1.354086
|
|
312 |
1995-01-23,1.342173
|
|
313 |
1995-01-24,1.322318
|
|
314 |
1995-01-25,1.301965
|
|
315 |
1995-01-26,1.254813
|
|
316 |
1995-01-27,1.266726
|
|
317 |
1995-01-30,1.274667
|
|
318 |
1995-01-31,1.282609
|
|
319 |
1996-01-02,1.032195
|
|
320 |
1996-01-03,1.032195
|
|
321 |
1996-01-04,1.014121
|
|
322 |
1996-01-05,1.100472
|
|
323 |
1996-01-08,1.112521
|
|
324 |
1996-01-09,1.052276
|
|
325 |
1996-01-10,1.100472
|
|
326 |
1996-01-11,1.124570
|
|
327 |
1996-01-12,1.088423
|
|
328 |
1996-01-15,1.096456
|
|
329 |
1996-01-16,1.110513
|
|
330 |
1996-01-17,1.092440
|
|
331 |
1996-01-18,1.026170
|
|
332 |
1996-01-19,0.959901
|
|
333 |
1996-01-22,0.979982
|
|
334 |
1996-01-23,1.016130
|
|
335 |
1996-01-24,1.036211
|
|
336 |
1996-01-25,0.971950
|
|
337 |
1996-01-26,0.983999
|
|
338 |
1996-01-29,0.935803
|
|
339 |
1996-01-30,0.877566
|
|
340 |
1996-01-31,0.887607
|
|
341 |
1997-01-02,0.674742
|
|
342 |
1997-01-03,0.698840
|
|
343 |
1997-01-06,0.574334
|
|
344 |
1997-01-07,0.562285
|
|
345 |
1997-01-08,0.566301
|
|
346 |
1997-01-09,0.570318
|
|
347 |
1997-01-10,0.586383
|
|
348 |
1997-01-13,0.582367
|
|
349 |
1997-01-14,0.574334
|
|
350 |
1997-01-15,0.554252
|
|
351 |
1997-01-16,0.538187
|
|
352 |
1997-01-17,0.538187
|
|
353 |
1997-01-20,0.544212
|
|
354 |
1997-01-21,0.554252
|
|
355 |
1997-01-22,0.552244
|
|
356 |
1997-01-23,0.554252
|
|
357 |
1997-01-24,0.542203
|
|
358 |
1997-01-27,0.534171
|
|
359 |
1997-01-28,0.534171
|
|
360 |
1997-01-29,0.534171
|
|
361 |
1997-01-30,0.538187
|
|
362 |
1997-01-31,0.534171
|
|
363 |
1998-01-02,0.522122
|
|
364 |
1998-01-05,0.510073
|
|
365 |
1998-01-06,0.608473
|
|
366 |
1998-01-07,0.562285
|
|
367 |
1998-01-08,0.584375
|
|
368 |
1998-01-09,0.584375
|
|
369 |
1998-01-12,0.586383
|
|
370 |
1998-01-13,0.626546
|
|
371 |
1998-01-14,0.634579
|
|
372 |
1998-01-15,0.616505
|
|
373 |
1998-01-16,0.604456
|
|
374 |
1998-01-20,0.612489
|
|
375 |
1998-01-21,0.607467
|
|
376 |
1998-01-22,0.618514
|
|
377 |
1998-01-23,0.626546
|
|
378 |
1998-01-26,0.624538
|
|
379 |
1998-01-27,0.614497
|
|
380 |
1998-01-28,0.616505
|
|
381 |
1998-01-29,0.594416
|
|
382 |
1998-01-30,0.588391
|
|
383 |
1999-01-04,1.325386
|
|
384 |
1999-01-05,1.391655
|
|
385 |
1999-01-06,1.341451
|
|
386 |
1999-01-07,1.445876
|
|
387 |
1999-01-08,1.445876
|
|
388 |
1999-01-11,1.473990
|
|
389 |
1999-01-12,1.482023
|
|
390 |
1999-01-13,1.494072
|
|
391 |
1999-01-14,1.329402
|
|
392 |
1999-01-15,1.327394
|
|
393 |
1999-01-19,1.313337
|
|
394 |
1999-01-20,1.303296
|
|
395 |
1999-01-21,1.247068
|
|
396 |
1999-01-22,1.245059
|
|
397 |
1999-01-25,1.265141
|
|
398 |
1999-01-26,1.301288
|
|
399 |
1999-01-27,1.289239
|
|
400 |
1999-01-28,1.313337
|
|
401 |
1999-01-29,1.323378
|
|
402 |
2000-01-03,3.596616
|
|
403 |
2000-01-04,3.293384
|
|
404 |
2000-01-05,3.341579
|
|
405 |
2000-01-06,3.052405
|
|
406 |
2000-01-07,3.196992
|
|
407 |
2000-01-10,3.140763
|
|
408 |
2000-01-11,2.980111
|
|
409 |
2000-01-12,2.801384
|
|
410 |
2000-01-13,3.108633
|
|
411 |
2000-01-14,3.227114
|
|
412 |
2000-01-18,3.339571
|
|
413 |
2000-01-19,3.423914
|
|
414 |
2000-01-20,3.646819
|
|
415 |
2000-01-21,3.576534
|
|
416 |
2000-01-24,3.413873
|
|
417 |
2000-01-25,3.606657
|
|
418 |
2000-01-26,3.540388
|
|
419 |
2000-01-27,3.534363
|
|
420 |
2000-01-28,3.265270
|
|
421 |
2000-01-31,3.333547
|
|
422 |
2001-01-02,0.955884
|
|
423 |
2001-01-03,1.052276
|
|
424 |
2001-01-04,1.096456
|
|
425 |
2001-01-05,1.052276
|
|
426 |
2001-01-08,1.064325
|
|
427 |
2001-01-09,1.104488
|
|
428 |
2001-01-10,1.064325
|
|
429 |
2001-01-11,1.156700
|
|
430 |
2001-01-12,1.104488
|
|
431 |
2001-01-16,1.100472
|
|
432 |
2001-01-17,1.080390
|
|
433 |
2001-01-18,1.200880
|
|
434 |
2001-01-19,1.253093
|
|
435 |
2001-01-22,1.237027
|
|
436 |
2001-01-23,1.317354
|
|
437 |
2001-01-24,1.317354
|
|
438 |
2001-01-25,1.281206
|
|
439 |
2001-01-26,1.257109
|
|
440 |
2001-01-29,1.393664
|
|
441 |
2001-01-30,1.397680
|
|
442 |
2001-01-31,1.389647
|
|
443 |
2002-01-02,1.497285
|
|
444 |
2002-01-03,1.515278
|
|
445 |
2002-01-04,1.522347
|
|
446 |
2002-01-07,1.471580
|
|
447 |
2002-01-08,1.452945
|
|
448 |
2002-01-09,1.391254
|
|
449 |
2002-01-10,1.364264
|
|
450 |
2002-01-11,1.352697
|
|
451 |
2002-01-14,1.359123
|
|
452 |
2002-01-15,1.394467
|
|
453 |
2002-01-16,1.335346
|
|
454 |
2002-01-17,1.444591
|
|
455 |
2002-01-18,1.424670
|
|
456 |
2002-01-22,1.402178
|
|
457 |
2002-01-23,1.479292
|
|
458 |
2002-01-24,1.491501
|
|
459 |
2002-01-25,1.494072
|
|
460 |
2002-01-28,1.495357
|
|
461 |
2002-01-29,1.482505
|
|
462 |
2002-01-30,1.548051
|
|
463 |
2002-01-31,1.588535
|
|
464 |
2003-01-02,0.951065
|
|
465 |
2003-01-03,0.957491
|
|
466 |
2003-01-06,0.957491
|
|
467 |
2003-01-07,0.954278
|
|
468 |
2003-01-08,0.935000
|
|
469 |
2003-01-09,0.943354
|
|
470 |
2003-01-10,0.945924
|
|
471 |
2003-01-13,0.940140
|
|
472 |
2003-01-14,0.938855
|
|
473 |
2003-01-15,0.927288
|
|
474 |
2003-01-16,0.939498
|
|
475 |
2003-01-17,0.906082
|
|
476 |
2003-01-21,0.900941
|
|
477 |
2003-01-22,0.891945
|
|
478 |
2003-01-23,0.910581
|
|
479 |
2003-01-24,0.886804
|
|
480 |
2003-01-27,0.908010
|
|
481 |
2003-01-28,0.936927
|
|
482 |
2003-01-29,0.959419
|
|
483 |
2003-01-30,0.920220
|
|
484 |
2003-01-31,0.922790
|
|
485 |
2004-01-02,1.367477
|
|
486 |
2004-01-05,1.424670
|
|
487 |
2004-01-06,1.419529
|
|
488 |
2004-01-07,1.451659
|
|
489 |
2004-01-08,1.501141
|
|
490 |
2004-01-09,1.478006
|
|
491 |
2004-01-12,1.524917
|
|
492 |
2004-01-13,1.549979
|
|
493 |
2004-01-14,1.555120
|
|
494 |
2004-01-15,1.468367
|
|
495 |
2004-01-16,1.460013
|
|
496 |
2004-01-20,1.460656
|
|
497 |
2004-01-21,1.452945
|
|
498 |
2004-01-22,1.425312
|
|
499 |
2004-01-23,1.449731
|
|
500 |
2004-01-26,1.478649
|
|
501 |
2004-01-27,1.482505
|
|
502 |
2004-01-28,1.447161
|
|
503 |
2004-01-29,1.457443
|
|
504 |
2004-01-30,1.449731
|
|
505 |
2005-01-03,4.067089
|
|
506 |
2005-01-04,4.108857
|
|
507 |
2005-01-05,4.144843
|
|
508 |
2005-01-06,4.148057
|
|
509 |
2005-01-07,4.450085
|
|
510 |
2005-01-10,4.431449
|
|
511 |
2005-01-11,4.148700
|
|
512 |
2005-01-12,4.206535
|
|
513 |
2005-01-13,4.485428
|
|
514 |
2005-01-14,4.511133
|
|
515 |
2005-01-18,4.540050
|
|
516 |
2005-01-19,4.490569
|
|
517 |
2005-01-20,4.527839
|
|
518 |
2005-01-21,4.529768
|
|
519 |
2005-01-24,4.547117
|
|
520 |
2005-01-25,4.630016
|
|
521 |
2005-01-26,4.642868
|
|
522 |
2005-01-27,4.667930
|
|
523 |
2005-01-28,4.754039
|
|
524 |
2005-01-31,4.941682
|
|
525 |
2006-01-03,9.607041
|
|
526 |
2006-01-04,9.635316
|
|
527 |
2006-01-05,9.559486
|
|
528 |
2006-01-06,9.806251
|
|
529 |
2006-01-09,9.774118
|
|
530 |
2006-01-10,10.392313
|
|
531 |
2006-01-11,10.783021
|
|
532 |
2006-01-12,10.833144
|
|
533 |
2006-01-13,11.000223
|
|
534 |
2006-01-17,10.887124
|
|
535 |
2006-01-18,10.601804
|
|
536 |
2006-01-19,10.158401
|
|
537 |
2006-01-20,9.779263
|
|
538 |
2006-01-23,9.982324
|
|
539 |
2006-01-24,9.772834
|
|
540 |
2006-01-25,9.536354
|
|
541 |
2006-01-26,9.296016
|
|
542 |
2006-01-27,9.257460
|
|
543 |
2006-01-30,9.639173
|
|
544 |
2006-01-31,9.704719
|
|
545 |
2007-01-03,10.770167
|
|
546 |
2007-01-04,11.009220
|
|
547 |
2007-01-05,10.930819
|
|
548 |
2007-01-08,10.984798
|
|
549 |
2007-01-09,11.897308
|
|
550 |
2007-01-10,12.466661
|
|
551 |
2007-01-11,12.312438
|
|
552 |
2007-01-12,12.160780
|
|
553 |
2007-01-16,12.479513
|
|
554 |
2007-01-17,12.203192
|
|
555 |
2007-01-18,11.447481
|
|
556 |
2007-01-19,11.374224
|
|
557 |
2007-01-22,11.154450
|
|
558 |
2007-01-23,11.014361
|
|
559 |
2007-01-24,11.142883
|
|
560 |
2007-01-25,11.085048
|
|
561 |
2007-01-26,10.973231
|
|
562 |
2007-01-29,11.045205
|
|
563 |
2007-01-30,10.995083
|
|
564 |
2007-01-31,11.018215
|
|
565 |
2008-01-02,25.041281
|
|
566 |
2008-01-03,25.052847
|
|
567 |
2008-01-04,23.140436
|
|
568 |
2008-01-07,22.830696
|
|
569 |
2008-01-08,22.009445
|
|
570 |
2008-01-09,23.056898
|
|
571 |
2008-01-10,22.879536
|
|
572 |
2008-01-11,22.194515
|
|
573 |
2008-01-14,22.977213
|
|
574 |
2008-01-15,21.725409
|
|
575 |
2008-01-16,20.517296
|
|
576 |
2008-01-17,20.677952
|
|
577 |
2008-01-18,20.738356
|
|
578 |
2008-01-22,20.003208
|
|
579 |
2008-01-23,17.873596
|
|
580 |
2008-01-24,17.427624
|
|
581 |
2008-01-25,16.709183
|
|
582 |
2008-01-28,16.709183
|
|
583 |
2008-01-29,16.905823
|
|
584 |
2008-01-30,16.988077
|
|
585 |
2008-01-31,17.396778
|
|
586 |
2009-01-02,11.663397
|
|
587 |
2009-01-05,12.155637
|
|
588 |
2009-01-06,11.955145
|
|
589 |
2009-01-07,11.696815
|
|
590 |
2009-01-08,11.914015
|
|
591 |
2009-01-09,11.641547
|
|
592 |
2009-01-12,11.394788
|
|
593 |
2009-01-13,11.272690
|
|
594 |
2009-01-14,10.966806
|
|
595 |
2009-01-15,10.716188
|
|
596 |
2009-01-16,10.581241
|
|
597 |
2009-01-20,10.050444
|
|
598 |
2009-01-21,10.645502
|
|
599 |
2009-01-22,11.356230
|
|
600 |
2009-01-23,11.356230
|
|
601 |
2009-01-26,11.520738
|
|
602 |
2009-01-27,11.660825
|
|
603 |
2009-01-28,12.106798
|
|
604 |
2009-01-29,11.952574
|
|
605 |
2009-01-30,11.583714
|
|
606 |
2010-01-04,27.505054
|
|
607 |
2010-01-05,27.552608
|
|
608 |
2010-01-06,27.114347
|
|
609 |
2010-01-07,27.064222
|
|
610 |
2010-01-08,27.244156
|
|
611 |
2010-01-11,27.003820
|
|
612 |
2010-01-12,26.696650
|
|
613 |
2010-01-13,27.073221
|
|
614 |
2010-01-14,26.916422
|
|
615 |
2010-01-15,26.466595
|
|
616 |
2010-01-19,27.637430
|
|
617 |
2010-01-20,27.212029
|
|
618 |
2010-01-21,26.741631
|
|
619 |
2010-01-22,25.415281
|
|
620 |
2010-01-25,26.099028
|
|
621 |
2010-01-26,26.467880
|
|
622 |
2010-01-27,26.717218
|
|
623 |
2010-01-28,25.613209
|
|
624 |
2010-01-29,24.683992
|
|
625 |
2011-01-03,42.357094
|
|
626 |
2011-01-04,42.578156
|
|
627 |
2011-01-05,42.926441
|
|
628 |
2011-01-06,42.891743
|
|
629 |
2011-01-07,43.198914
|
|
630 |
2011-01-10,44.012455
|
|
631 |
2011-01-11,43.908348
|
|
632 |
2011-01-12,44.265644
|
|
633 |
2011-01-13,44.427586
|
|
634 |
2011-01-14,44.787437
|
|
635 |
2011-01-18,43.781116
|
|
636 |
2011-01-19,43.548496
|
|
637 |
2011-01-20,42.756798
|
|
638 |
2011-01-21,41.990799
|
|
639 |
2011-01-24,43.369850
|
|
640 |
2011-01-25,43.877522
|
|
641 |
2011-01-26,44.192390
|
|
642 |
2011-01-27,44.110142
|
|
643 |
2011-01-28,43.196335
|
|
644 |
2011-01-31,43.610184
|
|
645 |
2012-01-03,52.852215
|
|
646 |
2012-01-04,53.136253
|
|
647 |
2012-01-05,53.726177
|
|
648 |
2012-01-06,54.287819
|
|
649 |
2012-01-09,54.201706
|
|
650 |
2012-01-10,54.395779
|
|
651 |
2012-01-11,54.307095
|
|
652 |
2012-01-12,54.158012
|
|
653 |
2012-01-13,53.954945
|
|
654 |
2012-01-17,54.583416
|
|
655 |
2012-01-18,55.150204
|
|
656 |
2012-01-19,54.975407
|
|
657 |
2012-01-20,54.017918
|
|
658 |
2012-01-23,54.931702
|
|
659 |
2012-01-24,54.032063
|
|
660 |
2012-01-25,57.405769
|
|
661 |
2012-01-26,57.144859
|
|
662 |
2012-01-27,57.485451
|
|
663 |
2012-01-30,58.221874
|
|
664 |
2012-01-31,58.667850
|
|
665 |
2013-01-02,71.189217
|
|
666 |
2013-01-03,70.290649
|
|
667 |
2013-01-04,68.332726
|
|
668 |
2013-01-07,67.930763
|
|
669 |
2013-01-08,68.113594
|
|
670 |
2013-01-09,67.049049
|
|
671 |
2013-01-10,67.880211
|
|
672 |
2013-01-11,67.463989
|
|
673 |
2013-01-14,65.058731
|
|
674 |
2013-01-15,63.006161
|
|
675 |
2013-01-16,65.621475
|
|
676 |
2013-01-17,65.179306
|
|
677 |
2013-01-18,64.831818
|
|
678 |
2013-01-22,65.450302
|
|
679 |
2013-01-23,66.648407
|
|
680 |
2013-01-24,58.413467
|
|
681 |
2013-01-25,57.036427
|
|
682 |
2013-01-28,58.326584
|
|
683 |
2013-01-29,59.420944
|
|
684 |
2013-01-30,59.234215
|
|
685 |
2013-01-31,59.060482
|
|
686 |
2014-01-02,73.522530
|
|
687 |
2014-01-03,71.907555
|
|
688 |
2014-01-06,72.299644
|
|
689 |
2014-01-07,71.782608
|
|
690 |
2014-01-08,72.237190
|
|
691 |
2014-01-09,71.314728
|
|
692 |
2014-01-10,70.838882
|
|
693 |
2014-01-13,71.209717
|
|
694 |
2014-01-14,72.626656
|
|
695 |
2014-01-15,74.084801
|
|
696 |
2014-01-16,73.671394
|
|
697 |
2014-01-17,71.866348
|
|
698 |
2014-01-21,72.982872
|
|
699 |
2014-01-22,73.307205
|
|
700 |
2014-01-23,73.927948
|
|
701 |
2014-01-24,72.584122
|
|
702 |
2014-01-27,73.172943
|
|
703 |
2014-01-28,67.324432
|
|
704 |
2014-01-29,66.560143
|
|
705 |
2014-01-30,66.431213
|
|
706 |
2014-01-31,66.540199
|
|
707 |
2015-01-02,103.866470
|
|
708 |
2015-01-05,100.940392
|
|
709 |
2015-01-06,100.949890
|
|
710 |
2015-01-07,102.365440
|
|
711 |
2015-01-08,106.298531
|
|
712 |
2015-01-09,106.412552
|
|
713 |
2015-01-12,103.790474
|
|
714 |
2015-01-13,104.711998
|
|
715 |
2015-01-14,104.312988
|
|
716 |
2015-01-15,101.481903
|
|
717 |
2015-01-16,100.693382
|
|
718 |
2015-01-20,103.286957
|
|
719 |
2015-01-21,104.075485
|
|
720 |
2015-01-22,106.783058
|
|
721 |
2015-01-23,107.334084
|
|
722 |
2015-01-26,107.448074
|
|
723 |
2015-01-27,103.685966
|
|
724 |
2015-01-28,109.547638
|
|
725 |
2015-01-29,112.958244
|
|
726 |
2015-01-30,111.305183
|
|
727 |
2016-01-04,101.790649
|
|
728 |
2016-01-05,99.239845
|
|
729 |
2016-01-06,97.297760
|
|
730 |
2016-01-07,93.191338
|
|
731 |
2016-01-08,93.684120
|
|
732 |
2016-01-11,95.201073
|
|
733 |
2016-01-12,96.582756
|
|
734 |
2016-01-13,94.099594
|
|
735 |
2016-01-14,96.157608
|
|
736 |
2016-01-15,93.848373
|
|
737 |
2016-01-19,93.394257
|
|
738 |
2016-01-20,93.519867
|
|
739 |
2016-01-21,93.046417
|
|
740 |
2016-01-22,97.993423
|
|
741 |
2016-01-25,96.080322
|
|
742 |
2016-01-26,96.611740
|
|
743 |
2016-01-27,90.263725
|
|
744 |
2016-01-28,90.911087
|
|
745 |
2016-01-29,94.051270
|
|
746 |
2017-01-03,114.722694
|
|
747 |
2017-01-04,114.594292
|
|
748 |
2017-01-05,115.177040
|
|
749 |
2017-01-06,116.461075
|
|
750 |
2017-01-09,117.527794
|
|
751 |
2017-01-10,117.646317
|
|
752 |
2017-01-11,118.278458
|
|
753 |
2017-01-12,117.784599
|
|
754 |
2017-01-13,117.577179
|
|
755 |
2017-01-17,118.525383
|
|
756 |
2017-01-18,118.515503
|
|
757 |
2017-01-19,118.308083
|
|
758 |
2017-01-20,118.525383
|
|
759 |
2017-01-23,118.604401
|
|
760 |
2017-01-24,118.495758
|
|
761 |
2017-01-25,120.382278
|
|
762 |
2017-01-26,120.441551
|
|
763 |
2017-01-27,120.451416
|
|
764 |
2017-01-30,120.135345
|
|
765 |
2017-01-31,119.858795
|