208
|
1 |
Date,Adj Close
|
|
2 |
1981-01-02,2.029067
|
|
3 |
1981-01-05,2.068853
|
|
4 |
1981-01-06,2.068853
|
|
5 |
1981-01-07,1.949495
|
|
6 |
1981-01-08,1.989281
|
|
7 |
1981-01-09,2.068853
|
|
8 |
1981-01-12,2.068853
|
|
9 |
1981-01-13,2.148422
|
|
10 |
1981-01-14,2.188209
|
|
11 |
1981-01-15,2.188209
|
|
12 |
1981-01-16,2.188209
|
|
13 |
1981-01-19,2.188209
|
|
14 |
1981-01-20,2.148422
|
|
15 |
1981-01-21,2.188209
|
|
16 |
1981-01-22,2.148422
|
|
17 |
1981-01-23,2.188209
|
|
18 |
1981-01-26,2.148422
|
|
19 |
1981-01-27,2.188209
|
|
20 |
1981-01-28,2.148422
|
|
21 |
1981-01-29,2.148422
|
|
22 |
1981-01-30,2.148422
|
|
23 |
1982-01-04,1.869925
|
|
24 |
1982-01-05,1.869925
|
|
25 |
1982-01-06,1.869925
|
|
26 |
1982-01-07,1.869925
|
|
27 |
1982-01-08,1.830139
|
|
28 |
1982-01-11,1.830139
|
|
29 |
1982-01-12,1.830139
|
|
30 |
1982-01-13,1.790353
|
|
31 |
1982-01-14,1.790353
|
|
32 |
1982-01-15,1.830139
|
|
33 |
1982-01-18,1.869925
|
|
34 |
1982-01-19,1.909710
|
|
35 |
1982-01-20,1.989281
|
|
36 |
1982-01-21,1.989281
|
|
37 |
1982-01-22,2.068853
|
|
38 |
1982-01-25,2.068853
|
|
39 |
1982-01-26,1.949495
|
|
40 |
1982-01-27,1.989281
|
|
41 |
1982-01-28,2.029067
|
|
42 |
1982-01-29,2.029067
|
|
43 |
1983-01-03,2.526387
|
|
44 |
1983-01-04,2.426924
|
|
45 |
1983-01-05,2.566173
|
|
46 |
1983-01-06,2.506495
|
|
47 |
1983-01-07,2.446816
|
|
48 |
1983-01-10,2.506495
|
|
49 |
1983-01-11,2.526387
|
|
50 |
1983-01-12,2.546280
|
|
51 |
1983-01-13,2.605959
|
|
52 |
1983-01-14,2.665637
|
|
53 |
1983-01-17,2.625851
|
|
54 |
1983-01-18,2.645745
|
|
55 |
1983-01-19,2.625851
|
|
56 |
1983-01-20,2.745209
|
|
57 |
1983-01-21,2.645745
|
|
58 |
1983-01-24,2.625851
|
|
59 |
1983-01-25,2.605959
|
|
60 |
1983-01-26,2.546280
|
|
61 |
1983-01-27,2.566173
|
|
62 |
1983-01-28,2.625851
|
|
63 |
1983-01-31,2.625851
|
|
64 |
1984-01-03,2.625851
|
|
65 |
1984-01-04,2.705423
|
|
66 |
1984-01-05,2.725314
|
|
67 |
1984-01-06,2.745209
|
|
68 |
1984-01-09,2.725314
|
|
69 |
1984-01-10,2.765102
|
|
70 |
1984-01-11,2.725314
|
|
71 |
1984-01-12,2.725314
|
|
72 |
1984-01-13,2.745209
|
|
73 |
1984-01-16,2.745209
|
|
74 |
1984-01-17,2.705423
|
|
75 |
1984-01-18,2.725314
|
|
76 |
1984-01-19,2.705423
|
|
77 |
1984-01-20,2.705423
|
|
78 |
1984-01-23,2.705423
|
|
79 |
1984-01-24,2.745209
|
|
80 |
1984-01-25,2.725314
|
|
81 |
1984-01-26,2.745209
|
|
82 |
1984-01-27,2.705423
|
|
83 |
1984-01-30,2.685530
|
|
84 |
1984-01-31,2.685530
|
|
85 |
1985-01-02,2.844672
|
|
86 |
1985-01-03,2.844672
|
|
87 |
1985-01-04,2.844672
|
|
88 |
1985-01-07,2.844672
|
|
89 |
1985-01-08,2.844672
|
|
90 |
1985-01-09,2.844672
|
|
91 |
1985-01-10,2.864565
|
|
92 |
1985-01-11,2.884457
|
|
93 |
1985-01-14,2.864565
|
|
94 |
1985-01-15,2.864565
|
|
95 |
1985-01-16,2.864565
|
|
96 |
1985-01-17,2.864565
|
|
97 |
1985-01-18,2.864565
|
|
98 |
1985-01-21,2.864565
|
|
99 |
1985-01-22,2.864565
|
|
100 |
1985-01-23,2.864565
|
|
101 |
1985-01-24,2.904351
|
|
102 |
1985-01-25,2.924242
|
|
103 |
1985-01-28,2.938119
|
|
104 |
1985-01-29,2.938119
|
|
105 |
1985-01-30,2.938119
|
|
106 |
1985-01-31,2.897310
|
|
107 |
1986-01-02,3.217003
|
|
108 |
1986-01-03,3.282656
|
|
109 |
1986-01-06,3.326425
|
|
110 |
1986-01-07,3.326425
|
|
111 |
1986-01-08,3.304539
|
|
112 |
1986-01-09,3.304539
|
|
113 |
1986-01-10,3.282656
|
|
114 |
1986-01-13,3.304539
|
|
115 |
1986-01-14,3.304539
|
|
116 |
1986-01-15,3.304539
|
|
117 |
1986-01-16,3.326425
|
|
118 |
1986-01-17,3.326425
|
|
119 |
1986-01-20,3.304539
|
|
120 |
1986-01-21,3.304539
|
|
121 |
1986-01-22,3.348308
|
|
122 |
1986-01-23,3.348308
|
|
123 |
1986-01-24,3.260771
|
|
124 |
1986-01-27,3.107580
|
|
125 |
1986-01-28,3.020043
|
|
126 |
1986-01-29,3.129466
|
|
127 |
1986-01-30,3.085695
|
|
128 |
1986-01-31,3.151350
|
|
129 |
1987-01-02,2.985959
|
|
130 |
1987-01-05,2.985959
|
|
131 |
1987-01-06,3.034122
|
|
132 |
1987-01-07,3.034122
|
|
133 |
1987-01-08,2.985959
|
|
134 |
1987-01-09,2.985959
|
|
135 |
1987-01-12,3.034122
|
|
136 |
1987-01-13,2.985959
|
|
137 |
1987-01-14,2.985959
|
|
138 |
1987-01-15,2.985959
|
|
139 |
1987-01-16,2.937800
|
|
140 |
1987-01-19,2.961880
|
|
141 |
1987-01-20,2.961880
|
|
142 |
1987-01-21,2.913718
|
|
143 |
1987-01-22,2.937800
|
|
144 |
1987-01-23,2.889640
|
|
145 |
1987-01-26,2.889640
|
|
146 |
1987-01-27,2.889640
|
|
147 |
1987-01-28,2.889640
|
|
148 |
1987-01-29,2.913718
|
|
149 |
1987-01-30,2.913718
|
|
150 |
1988-01-04,2.345524
|
|
151 |
1988-01-05,2.425484
|
|
152 |
1988-01-06,2.478792
|
|
153 |
1988-01-07,2.612061
|
|
154 |
1988-01-08,2.532098
|
|
155 |
1988-01-11,2.532098
|
|
156 |
1988-01-12,2.532098
|
|
157 |
1988-01-13,2.665367
|
|
158 |
1988-01-14,2.665367
|
|
159 |
1988-01-15,2.745328
|
|
160 |
1988-01-18,2.718675
|
|
161 |
1988-01-19,2.771983
|
|
162 |
1988-01-20,2.718675
|
|
163 |
1988-01-21,2.638715
|
|
164 |
1988-01-22,2.718675
|
|
165 |
1988-01-25,2.692021
|
|
166 |
1988-01-26,2.665367
|
|
167 |
1988-01-27,2.718675
|
|
168 |
1988-01-28,2.718675
|
|
169 |
1988-01-29,2.771983
|
|
170 |
1989-01-03,2.671293
|
|
171 |
1989-01-04,2.731320
|
|
172 |
1989-01-05,2.671293
|
|
173 |
1989-01-06,2.731320
|
|
174 |
1989-01-09,2.701308
|
|
175 |
1989-01-10,2.761336
|
|
176 |
1989-01-11,2.731320
|
|
177 |
1989-01-12,2.761336
|
|
178 |
1989-01-13,2.821365
|
|
179 |
1989-01-16,2.761336
|
|
180 |
1989-01-17,2.791352
|
|
181 |
1989-01-18,2.731320
|
|
182 |
1989-01-19,2.761336
|
|
183 |
1989-01-20,2.761336
|
|
184 |
1989-01-23,2.761336
|
|
185 |
1989-01-24,2.791352
|
|
186 |
1989-01-25,2.791352
|
|
187 |
1989-01-26,2.761336
|
|
188 |
1989-01-27,2.791352
|
|
189 |
1989-01-30,2.791352
|
|
190 |
1989-01-31,2.791352
|
|
191 |
1990-01-02,2.949434
|
|
192 |
1990-01-03,2.982950
|
|
193 |
1990-01-04,2.982950
|
|
194 |
1990-01-05,2.949434
|
|
195 |
1990-01-08,3.049981
|
|
196 |
1990-01-09,3.049981
|
|
197 |
1990-01-10,2.982950
|
|
198 |
1990-01-11,3.016468
|
|
199 |
1990-01-12,2.949434
|
|
200 |
1990-01-15,2.949434
|
|
201 |
1990-01-16,2.949434
|
|
202 |
1990-01-17,2.982950
|
|
203 |
1990-01-18,2.949434
|
|
204 |
1990-01-19,2.915917
|
|
205 |
1990-01-22,2.949434
|
|
206 |
1990-01-23,2.882401
|
|
207 |
1990-01-24,2.882401
|
|
208 |
1990-01-25,2.848885
|
|
209 |
1990-01-26,2.882401
|
|
210 |
1990-01-29,2.815369
|
|
211 |
1990-01-30,2.848885
|
|
212 |
1990-01-31,2.882401
|
|
213 |
1991-01-02,1.904409
|
|
214 |
1991-01-03,1.904409
|
|
215 |
1991-01-04,1.904409
|
|
216 |
1991-01-07,1.941033
|
|
217 |
1991-01-08,1.904409
|
|
218 |
1991-01-09,1.904409
|
|
219 |
1991-01-10,1.904409
|
|
220 |
1991-01-11,1.904409
|
|
221 |
1991-01-14,1.941033
|
|
222 |
1991-01-15,1.941033
|
|
223 |
1991-01-16,1.904409
|
|
224 |
1991-01-17,1.904409
|
|
225 |
1991-01-18,1.904409
|
|
226 |
1991-01-21,1.941033
|
|
227 |
1991-01-22,1.904409
|
|
228 |
1991-01-23,1.904409
|
|
229 |
1991-01-24,1.941033
|
|
230 |
1991-01-25,1.977656
|
|
231 |
1991-01-28,1.977656
|
|
232 |
1991-01-29,1.941033
|
|
233 |
1991-01-30,2.014280
|
|
234 |
1991-01-31,2.087528
|
|
235 |
1992-01-02,2.740923
|
|
236 |
1992-01-03,2.699395
|
|
237 |
1992-01-06,2.699395
|
|
238 |
1992-01-07,2.699395
|
|
239 |
1992-01-08,2.699395
|
|
240 |
1992-01-09,2.823982
|
|
241 |
1992-01-10,2.865510
|
|
242 |
1992-01-13,2.907040
|
|
243 |
1992-01-14,2.865510
|
|
244 |
1992-01-15,2.865510
|
|
245 |
1992-01-16,2.865510
|
|
246 |
1992-01-17,2.907040
|
|
247 |
1992-01-20,2.907040
|
|
248 |
1992-01-21,2.948570
|
|
249 |
1992-01-22,2.990098
|
|
250 |
1992-01-23,3.073157
|
|
251 |
1992-01-24,3.031627
|
|
252 |
1992-01-27,3.031627
|
|
253 |
1992-01-28,3.114686
|
|
254 |
1992-01-29,3.073157
|
|
255 |
1992-01-30,3.156215
|
|
256 |
1992-01-31,3.239273
|
|
257 |
1993-01-04,3.407144
|
|
258 |
1993-01-05,3.316286
|
|
259 |
1993-01-06,3.361716
|
|
260 |
1993-01-07,3.498002
|
|
261 |
1993-01-08,3.407144
|
|
262 |
1993-01-11,3.452572
|
|
263 |
1993-01-12,3.588858
|
|
264 |
1993-01-13,3.588858
|
|
265 |
1993-01-14,3.543429
|
|
266 |
1993-01-15,3.588858
|
|
267 |
1993-01-18,3.588858
|
|
268 |
1993-01-19,3.588858
|
|
269 |
1993-01-20,3.588858
|
|
270 |
1993-01-21,3.634286
|
|
271 |
1993-01-22,3.634286
|
|
272 |
1993-01-25,3.679715
|
|
273 |
1993-01-26,3.634286
|
|
274 |
1993-01-27,3.634286
|
|
275 |
1993-01-28,3.588858
|
|
276 |
1993-01-29,3.634286
|
|
277 |
1994-01-03,5.488702
|
|
278 |
1994-01-04,5.537271
|
|
279 |
1994-01-05,5.585844
|
|
280 |
1994-01-06,5.537271
|
|
281 |
1994-01-07,5.488702
|
|
282 |
1994-01-10,5.585844
|
|
283 |
1994-01-11,5.585844
|
|
284 |
1994-01-12,5.731565
|
|
285 |
1994-01-13,5.634418
|
|
286 |
1994-01-14,5.682991
|
|
287 |
1994-01-17,5.731565
|
|
288 |
1994-01-18,5.731565
|
|
289 |
1994-01-19,5.731565
|
|
290 |
1994-01-20,5.780136
|
|
291 |
1994-01-21,5.780136
|
|
292 |
1994-01-24,5.780136
|
|
293 |
1994-01-25,5.828707
|
|
294 |
1994-01-26,5.780136
|
|
295 |
1994-01-27,5.828707
|
|
296 |
1994-01-28,6.071572
|
|
297 |
1994-01-31,6.071572
|
|
298 |
1995-01-03,5.814744
|
|
299 |
1995-01-04,5.866200
|
|
300 |
1995-01-05,5.660370
|
|
301 |
1995-01-06,5.608913
|
|
302 |
1995-01-09,5.711825
|
|
303 |
1995-01-10,5.660370
|
|
304 |
1995-01-11,5.814744
|
|
305 |
1995-01-12,5.814744
|
|
306 |
1995-01-13,5.917661
|
|
307 |
1995-01-16,5.917661
|
|
308 |
1995-01-17,5.814744
|
|
309 |
1995-01-18,5.711825
|
|
310 |
1995-01-19,5.711825
|
|
311 |
1995-01-20,5.660370
|
|
312 |
1995-01-23,5.660370
|
|
313 |
1995-01-24,5.660370
|
|
314 |
1995-01-25,5.763285
|
|
315 |
1995-01-26,5.814744
|
|
316 |
1995-01-27,5.711825
|
|
317 |
1995-01-30,5.814744
|
|
318 |
1995-01-31,5.763285
|
|
319 |
1996-01-02,8.565825
|
|
320 |
1996-01-03,8.511608
|
|
321 |
1996-01-04,8.403179
|
|
322 |
1996-01-05,8.403179
|
|
323 |
1996-01-08,8.403179
|
|
324 |
1996-01-09,8.403179
|
|
325 |
1996-01-10,8.565825
|
|
326 |
1996-01-11,8.457397
|
|
327 |
1996-01-12,8.565825
|
|
328 |
1996-01-15,8.565825
|
|
329 |
1996-01-16,8.674250
|
|
330 |
1996-01-17,8.728466
|
|
331 |
1996-01-18,8.674250
|
|
332 |
1996-01-19,8.674250
|
|
333 |
1996-01-22,8.674250
|
|
334 |
1996-01-23,8.674250
|
|
335 |
1996-01-24,8.728466
|
|
336 |
1996-01-25,8.782680
|
|
337 |
1996-01-26,8.674250
|
|
338 |
1996-01-29,8.674250
|
|
339 |
1996-01-30,8.728466
|
|
340 |
1996-01-31,8.836896
|
|
341 |
1997-01-02,13.248016
|
|
342 |
1997-01-03,13.191641
|
|
343 |
1997-01-06,13.360769
|
|
344 |
1997-01-07,13.191641
|
|
345 |
1997-01-08,13.078895
|
|
346 |
1997-01-09,13.078895
|
|
347 |
1997-01-10,13.078895
|
|
348 |
1997-01-13,13.191641
|
|
349 |
1997-01-14,13.304392
|
|
350 |
1997-01-15,13.248016
|
|
351 |
1997-01-16,13.135265
|
|
352 |
1997-01-17,13.022523
|
|
353 |
1997-01-20,13.022523
|
|
354 |
1997-01-21,13.022523
|
|
355 |
1997-01-22,13.078895
|
|
356 |
1997-01-23,13.248016
|
|
357 |
1997-01-24,13.078895
|
|
358 |
1997-01-27,13.022523
|
|
359 |
1997-01-28,12.966147
|
|
360 |
1997-01-29,12.966147
|
|
361 |
1997-01-30,13.135265
|
|
362 |
1997-01-31,13.191641
|
|
363 |
1998-01-02,13.436497
|
|
364 |
1998-01-05,13.523746
|
|
365 |
1998-01-06,13.581917
|
|
366 |
1998-01-07,13.785502
|
|
367 |
1998-01-08,13.814586
|
|
368 |
1998-01-09,14.047246
|
|
369 |
1998-01-12,14.018165
|
|
370 |
1998-01-13,14.716172
|
|
371 |
1998-01-14,14.861580
|
|
372 |
1998-01-15,15.152411
|
|
373 |
1998-01-16,15.356000
|
|
374 |
1998-01-20,15.559585
|
|
375 |
1998-01-21,15.210580
|
|
376 |
1998-01-22,15.239665
|
|
377 |
1998-01-23,15.297836
|
|
378 |
1998-01-26,15.239665
|
|
379 |
1998-01-27,15.210580
|
|
380 |
1998-01-28,15.210580
|
|
381 |
1998-01-29,15.123333
|
|
382 |
1998-01-30,15.297836
|
|
383 |
1999-01-04,13.159379
|
|
384 |
1999-01-05,13.279558
|
|
385 |
1999-01-06,13.219468
|
|
386 |
1999-01-07,13.069248
|
|
387 |
1999-01-08,12.979117
|
|
388 |
1999-01-11,12.949069
|
|
389 |
1999-01-12,12.858940
|
|
390 |
1999-01-13,12.708717
|
|
391 |
1999-01-14,12.588540
|
|
392 |
1999-01-15,12.498411
|
|
393 |
1999-01-19,12.618587
|
|
394 |
1999-01-20,12.738761
|
|
395 |
1999-01-21,12.798852
|
|
396 |
1999-01-22,12.798852
|
|
397 |
1999-01-25,12.768802
|
|
398 |
1999-01-26,12.678677
|
|
399 |
1999-01-27,12.528451
|
|
400 |
1999-01-28,12.498411
|
|
401 |
1999-01-29,12.228010
|
|
402 |
2000-01-03,11.613379
|
|
403 |
2000-01-04,11.613379
|
|
404 |
2000-01-05,11.709091
|
|
405 |
2000-01-06,12.155758
|
|
406 |
2000-01-07,12.315282
|
|
407 |
2000-01-10,12.570523
|
|
408 |
2000-01-11,12.442905
|
|
409 |
2000-01-12,12.474808
|
|
410 |
2000-01-13,12.347191
|
|
411 |
2000-01-14,12.315282
|
|
412 |
2000-01-18,12.123852
|
|
413 |
2000-01-19,12.028138
|
|
414 |
2000-01-20,11.932426
|
|
415 |
2000-01-21,11.677189
|
|
416 |
2000-01-24,11.740991
|
|
417 |
2000-01-25,11.677189
|
|
418 |
2000-01-26,11.804807
|
|
419 |
2000-01-27,11.677189
|
|
420 |
2000-01-28,11.549566
|
|
421 |
2000-01-31,11.581472
|
|
422 |
2001-01-02,12.831674
|
|
423 |
2001-01-03,13.096925
|
|
424 |
2001-01-04,13.362179
|
|
425 |
2001-01-05,13.229550
|
|
426 |
2001-01-08,13.229550
|
|
427 |
2001-01-09,13.262711
|
|
428 |
2001-01-10,13.329022
|
|
429 |
2001-01-11,13.362179
|
|
430 |
2001-01-12,13.362179
|
|
431 |
2001-01-16,13.527967
|
|
432 |
2001-01-17,13.594276
|
|
433 |
2001-01-18,13.660591
|
|
434 |
2001-01-19,13.826379
|
|
435 |
2001-01-22,13.826379
|
|
436 |
2001-01-23,13.859529
|
|
437 |
2001-01-24,13.793223
|
|
438 |
2001-01-25,13.859529
|
|
439 |
2001-01-26,13.925851
|
|
440 |
2001-01-29,13.814441
|
|
441 |
2001-01-30,13.872797
|
|
442 |
2001-01-31,13.793223
|
|
443 |
2002-01-02,19.207396
|
|
444 |
2002-01-03,19.479925
|
|
445 |
2002-01-04,19.587797
|
|
446 |
2002-01-07,19.513988
|
|
447 |
2002-01-08,19.531025
|
|
448 |
2002-01-09,19.559412
|
|
449 |
2002-01-10,19.542376
|
|
450 |
2002-01-11,19.644573
|
|
451 |
2002-01-14,19.922783
|
|
452 |
2002-01-15,20.098783
|
|
453 |
2002-01-16,20.212337
|
|
454 |
2002-01-17,20.439447
|
|
455 |
2002-01-18,20.382671
|
|
456 |
2002-01-22,20.342920
|
|
457 |
2002-01-23,20.325888
|
|
458 |
2002-01-24,20.501890
|
|
459 |
2002-01-25,20.609772
|
|
460 |
2002-01-28,20.666550
|
|
461 |
2002-01-29,20.729002
|
|
462 |
2002-01-30,20.922033
|
|
463 |
2002-01-31,20.785782
|
|
464 |
2003-01-02,19.514896
|
|
465 |
2003-01-03,19.634653
|
|
466 |
2003-01-06,19.993933
|
|
467 |
2003-01-07,19.760395
|
|
468 |
2003-01-08,19.580763
|
|
469 |
2003-01-09,19.455021
|
|
470 |
2003-01-10,19.359203
|
|
471 |
2003-01-13,19.173582
|
|
472 |
2003-01-14,19.155615
|
|
473 |
2003-01-15,18.993938
|
|
474 |
2003-01-16,18.718496
|
|
475 |
2003-01-17,18.490944
|
|
476 |
2003-01-21,18.502914
|
|
477 |
2003-01-22,18.431067
|
|
478 |
2003-01-23,18.592737
|
|
479 |
2003-01-24,18.233465
|
|
480 |
2003-01-27,18.197531
|
|
481 |
2003-01-28,18.191547
|
|
482 |
2003-01-29,18.472982
|
|
483 |
2003-01-30,18.269386
|
|
484 |
2003-01-31,18.532862
|
|
485 |
2004-01-02,27.654570
|
|
486 |
2004-01-05,27.572853
|
|
487 |
2004-01-06,27.629436
|
|
488 |
2004-01-07,27.572853
|
|
489 |
2004-01-08,27.773983
|
|
490 |
2004-01-09,28.063103
|
|
491 |
2004-01-12,28.025387
|
|
492 |
2004-01-13,27.962538
|
|
493 |
2004-01-14,28.075676
|
|
494 |
2004-01-15,28.276789
|
|
495 |
2004-01-16,27.931107
|
|
496 |
2004-01-20,28.044237
|
|
497 |
2004-01-21,28.283085
|
|
498 |
2004-01-22,28.452778
|
|
499 |
2004-01-23,28.741899
|
|
500 |
2004-01-26,29.521255
|
|
501 |
2004-01-27,29.477251
|
|
502 |
2004-01-28,29.288704
|
|
503 |
2004-01-29,29.521255
|
|
504 |
2004-01-30,29.860641
|
|
505 |
2005-01-03,36.026119
|
|
506 |
2005-01-04,35.570084
|
|
507 |
2005-01-05,34.299744
|
|
508 |
2005-01-06,34.397453
|
|
509 |
2005-01-07,34.560326
|
|
510 |
2005-01-10,34.430019
|
|
511 |
2005-01-11,34.280201
|
|
512 |
2005-01-12,34.273678
|
|
513 |
2005-01-13,34.475643
|
|
514 |
2005-01-14,34.684113
|
|
515 |
2005-01-18,35.876286
|
|
516 |
2005-01-19,35.674335
|
|
517 |
2005-01-20,35.537529
|
|
518 |
2005-01-21,35.504951
|
|
519 |
2005-01-24,35.368126
|
|
520 |
2005-01-25,34.638500
|
|
521 |
2005-01-26,34.820904
|
|
522 |
2005-01-27,34.338818
|
|
523 |
2005-01-28,34.645008
|
|
524 |
2005-01-31,34.208538
|
|
525 |
2006-01-03,46.940815
|
|
526 |
2006-01-04,47.121971
|
|
527 |
2006-01-05,47.940552
|
|
528 |
2006-01-06,48.269344
|
|
529 |
2006-01-09,48.832962
|
|
530 |
2006-01-10,49.208691
|
|
531 |
2006-01-11,49.316051
|
|
532 |
2006-01-12,49.087917
|
|
533 |
2006-01-13,48.074749
|
|
534 |
2006-01-17,47.940552
|
|
535 |
2006-01-18,47.430622
|
|
536 |
2006-01-19,48.074749
|
|
537 |
2006-01-20,47.162262
|
|
538 |
2006-01-23,47.584942
|
|
539 |
2006-01-24,47.860050
|
|
540 |
2006-01-25,47.980824
|
|
541 |
2006-01-26,47.974121
|
|
542 |
2006-01-27,48.745720
|
|
543 |
2006-01-30,48.323009
|
|
544 |
2006-01-31,48.692047
|
|
545 |
2007-01-03,68.153572
|
|
546 |
2007-01-04,67.645050
|
|
547 |
2007-01-05,66.689888
|
|
548 |
2007-01-08,66.930389
|
|
549 |
2007-01-09,67.892426
|
|
550 |
2007-01-10,69.438560
|
|
551 |
2007-01-11,70.311272
|
|
552 |
2007-01-12,70.764786
|
|
553 |
2007-01-16,72.056686
|
|
554 |
2007-01-17,71.768082
|
|
555 |
2007-01-18,71.348892
|
|
556 |
2007-01-19,71.548172
|
|
557 |
2007-01-22,70.503693
|
|
558 |
2007-01-23,70.806038
|
|
559 |
2007-01-24,71.603149
|
|
560 |
2007-01-25,72.077301
|
|
561 |
2007-01-26,72.681992
|
|
562 |
2007-01-29,72.846939
|
|
563 |
2007-01-30,73.939529
|
|
564 |
2007-01-31,74.736641
|
|
565 |
2008-01-02,52.120998
|
|
566 |
2008-01-03,51.086170
|
|
567 |
2008-01-04,49.213646
|
|
568 |
2008-01-07,49.220692
|
|
569 |
2008-01-08,47.010265
|
|
570 |
2008-01-09,48.903893
|
|
571 |
2008-01-10,50.494858
|
|
572 |
2008-01-11,50.586391
|
|
573 |
2008-01-14,51.424084
|
|
574 |
2008-01-15,50.522999
|
|
575 |
2008-01-16,50.818684
|
|
576 |
2008-01-17,50.706055
|
|
577 |
2008-01-18,50.699009
|
|
578 |
2008-01-22,52.402573
|
|
579 |
2008-01-23,56.633362
|
|
580 |
2008-01-24,55.457737
|
|
581 |
2008-01-25,54.148388
|
|
582 |
2008-01-28,56.246185
|
|
583 |
2008-01-29,55.352158
|
|
584 |
2008-01-30,54.232861
|
|
585 |
2008-01-31,55.021301
|
|
586 |
2009-01-02,54.642288
|
|
587 |
2009-01-05,52.119133
|
|
588 |
2009-01-06,53.557846
|
|
589 |
2009-01-07,50.073112
|
|
590 |
2009-01-08,48.909126
|
|
591 |
2009-01-09,47.434258
|
|
592 |
2009-01-12,46.082302
|
|
593 |
2009-01-13,46.863117
|
|
594 |
2009-01-14,45.496696
|
|
595 |
2009-01-15,46.696827
|
|
596 |
2009-01-16,48.684998
|
|
597 |
2009-01-20,43.320545
|
|
598 |
2009-01-21,48.142769
|
|
599 |
2009-01-22,44.672508
|
|
600 |
2009-01-23,46.176289
|
|
601 |
2009-01-26,46.349792
|
|
602 |
2009-01-27,47.267979
|
|
603 |
2009-01-28,50.600880
|
|
604 |
2009-01-29,46.031681
|
|
605 |
2009-01-30,44.730343
|
|
606 |
2010-01-04,59.895203
|
|
607 |
2010-01-05,60.388561
|
|
608 |
2010-01-06,60.022297
|
|
609 |
2010-01-07,59.940086
|
|
610 |
2010-01-08,58.848763
|
|
611 |
2010-01-11,59.252396
|
|
612 |
2010-01-12,58.288151
|
|
613 |
2010-01-13,59.439259
|
|
614 |
2010-01-14,59.140266
|
|
615 |
2010-01-15,59.028152
|
|
616 |
2010-01-19,60.276421
|
|
617 |
2010-01-20,59.611195
|
|
618 |
2010-01-21,58.856239
|
|
619 |
2010-01-22,58.056423
|
|
620 |
2010-01-25,58.871185
|
|
621 |
2010-01-26,58.549759
|
|
622 |
2010-01-27,59.768154
|
|
623 |
2010-01-28,58.714203
|
|
624 |
2010-01-29,59.185120
|
|
625 |
2011-01-03,79.912277
|
|
626 |
2011-01-04,77.951706
|
|
627 |
2011-01-05,78.723618
|
|
628 |
2011-01-06,78.553795
|
|
629 |
2011-01-07,78.530647
|
|
630 |
2011-01-10,78.052078
|
|
631 |
2011-01-11,77.766457
|
|
632 |
2011-01-12,78.191010
|
|
633 |
2011-01-13,79.009178
|
|
634 |
2011-01-14,80.058960
|
|
635 |
2011-01-18,80.923431
|
|
636 |
2011-01-19,79.981750
|
|
637 |
2011-01-20,80.244179
|
|
638 |
2011-01-21,81.448311
|
|
639 |
2011-01-24,81.139565
|
|
640 |
2011-01-25,82.390007
|
|
641 |
2011-01-26,82.590691
|
|
642 |
2011-01-27,83.763954
|
|
643 |
2011-01-28,82.181595
|
|
644 |
2011-01-31,84.119003
|
|
645 |
2012-01-03,107.635521
|
|
646 |
2012-01-04,104.586128
|
|
647 |
2012-01-05,105.915733
|
|
648 |
2012-01-06,105.318611
|
|
649 |
2012-01-09,105.191200
|
|
650 |
2012-01-10,106.393463
|
|
651 |
2012-01-11,106.863190
|
|
652 |
2012-01-12,106.496948
|
|
653 |
2012-01-13,107.436455
|
|
654 |
2012-01-17,107.380737
|
|
655 |
2012-01-18,107.922127
|
|
656 |
2012-01-19,108.009712
|
|
657 |
2012-01-20,108.145058
|
|
658 |
2012-01-23,108.264473
|
|
659 |
2012-01-24,107.961929
|
|
660 |
2012-01-25,108.208733
|
|
661 |
2012-01-26,108.797920
|
|
662 |
2012-01-27,109.490601
|
|
663 |
2012-01-30,109.203972
|
|
664 |
2012-01-31,110.557487
|
|
665 |
2013-01-02,120.059090
|
|
666 |
2013-01-03,119.615318
|
|
667 |
2013-01-04,120.165924
|
|
668 |
2013-01-07,119.944000
|
|
669 |
2013-01-08,119.130463
|
|
670 |
2013-01-09,119.566017
|
|
671 |
2013-01-10,120.215210
|
|
672 |
2013-01-11,120.848038
|
|
673 |
2013-01-14,120.239891
|
|
674 |
2013-01-15,121.357559
|
|
675 |
2013-01-16,121.595886
|
|
676 |
2013-01-17,121.702721
|
|
677 |
2013-01-18,123.486046
|
|
678 |
2013-01-22,124.028427
|
|
679 |
2013-01-23,123.946289
|
|
680 |
2013-01-24,124.694168
|
|
681 |
2013-01-25,125.491280
|
|
682 |
2013-01-28,126.099426
|
|
683 |
2013-01-29,126.740471
|
|
684 |
2013-01-30,126.411736
|
|
685 |
2013-01-31,126.502144
|
|
686 |
2014-01-02,126.585236
|
|
687 |
2014-01-03,127.571060
|
|
688 |
2014-01-06,127.503082
|
|
689 |
2014-01-07,127.358597
|
|
690 |
2014-01-08,127.588097
|
|
691 |
2014-01-09,130.069595
|
|
692 |
2014-01-10,131.097946
|
|
693 |
2014-01-13,130.842972
|
|
694 |
2014-01-14,132.347198
|
|
695 |
2014-01-15,131.760803
|
|
696 |
2014-01-16,132.585205
|
|
697 |
2014-01-17,131.701324
|
|
698 |
2014-01-21,131.752335
|
|
699 |
2014-01-22,131.998795
|
|
700 |
2014-01-23,131.267914
|
|
701 |
2014-01-24,129.534195
|
|
702 |
2014-01-27,129.712677
|
|
703 |
2014-01-28,131.497391
|
|
704 |
2014-01-29,131.310394
|
|
705 |
2014-01-30,133.265045
|
|
706 |
2014-01-31,133.927917
|
|
707 |
2015-01-02,164.338150
|
|
708 |
2015-01-05,165.110565
|
|
709 |
2015-01-06,167.928116
|
|
710 |
2015-01-07,171.368820
|
|
711 |
2015-01-08,173.703583
|
|
712 |
2015-01-09,174.230240
|
|
713 |
2015-01-12,173.922989
|
|
714 |
2015-01-13,174.598862
|
|
715 |
2015-01-14,174.511108
|
|
716 |
2015-01-15,175.055298
|
|
717 |
2015-01-16,177.521729
|
|
718 |
2015-01-20,177.811371
|
|
719 |
2015-01-21,176.433319
|
|
720 |
2015-01-22,180.128616
|
|
721 |
2015-01-23,177.960587
|
|
722 |
2015-01-26,179.400101
|
|
723 |
2015-01-27,179.645859
|
|
724 |
2015-01-28,177.969360
|
|
725 |
2015-01-29,179.224518
|
|
726 |
2015-01-30,176.284119
|
|
727 |
2016-01-04,221.531204
|
|
728 |
2016-01-05,227.786331
|
|
729 |
2016-01-06,228.148956
|
|
730 |
2016-01-07,225.773804
|
|
731 |
2016-01-08,224.123932
|
|
732 |
2016-01-11,226.335861
|
|
733 |
2016-01-12,226.789139
|
|
734 |
2016-01-13,226.045776
|
|
735 |
2016-01-14,226.390244
|
|
736 |
2016-01-15,225.320526
|
|
737 |
2016-01-19,227.033905
|
|
738 |
2016-01-20,217.832504
|
|
739 |
2016-01-21,218.530563
|
|
740 |
2016-01-22,224.577179
|
|
741 |
2016-01-25,224.377731
|
|
742 |
2016-01-26,229.780716
|
|
743 |
2016-01-27,224.985138
|
|
744 |
2016-01-28,225.782883
|
|
745 |
2016-01-29,229.862335
|
|
746 |
2017-01-03,209.125107
|
|
747 |
2017-01-04,210.659485
|
|
748 |
2017-01-05,212.904922
|
|
749 |
2017-01-06,213.644058
|
|
750 |
2017-01-09,212.184494
|
|
751 |
2017-01-10,210.790466
|
|
752 |
2017-01-11,205.607239
|
|
753 |
2017-01-12,203.305679
|
|
754 |
2017-01-13,200.330475
|
|
755 |
2017-01-17,203.670563
|
|
756 |
2017-01-18,201.715149
|
|
757 |
2017-01-19,201.462540
|
|
758 |
2017-01-20,203.932510
|
|
759 |
2017-01-23,206.065689
|
|
760 |
2017-01-24,208.067871
|
|
761 |
2017-01-25,204.811981
|
|
762 |
2017-01-26,204.194489
|
|
763 |
2017-01-27,202.622696
|
|
764 |
2017-01-30,201.144424
|
|
765 |
2017-01-31,201.153793
|
|
766 |
2018-01-02,200.453369
|
|
767 |
2018-01-03,200.890564
|
|
768 |
2018-01-04,197.334641
|
|
769 |
2018-01-05,196.178467
|
|
770 |
2018-01-08,197.742691
|
|
771 |
2018-01-09,195.430359
|
|
772 |
2018-01-10,190.533661
|
|
773 |
2018-01-11,190.543381
|
|
774 |
2018-01-12,188.046478
|
|
775 |
2018-01-16,188.240784
|
|
776 |
2018-01-17,190.125610
|
|
777 |
2018-01-18,187.754990
|
|
778 |
2018-01-19,188.056168
|
|
779 |
2018-01-22,188.269928
|
|
780 |
2018-01-23,192.457367
|
|
781 |
2018-01-24,189.377502
|
|
782 |
2018-01-25,187.094345
|
|
783 |
2018-01-26,187.366364
|
|
784 |
2018-01-29,187.065170
|
|
785 |
2018-01-30,188.095032
|
|
786 |
2018-01-31,190.193619
|