Date,Close
20090102,1.2059
20090105,1.18865
20090106,1.18425
20090107,1.1943
20090108,1.17975
20090109,1.18675
20090112,1.2185
20090113,1.22435
20090114,1.24865
20090115,1.25275
20090116,1.24325
20090119,1.25365
20090120,1.267
20090121,1.2556
20090122,1.2534
20090123,1.2318
20090126,1.22265
20090127,1.2305
20090128,1.21105
20090129,1.2265
20090130,1.2287
20090202,1.2447
20090203,1.22955
20090204,1.23225
20090205,1.23245
20090206,1.2205
20090209,1.21745
20090210,1.2437
20090211,1.23835
20090212,1.2438
20090213,1.2353
20090216,1.2426
20090217,1.2653
20090218,1.26105
20090219,1.2579
20090220,1.252
20090223,1.2503
20090224,1.24225
20090225,1.2574
20090226,1.2534
20090227,1.2759
20090302,1.29335
20090303,1.29305
20090304,1.27315
20090305,1.29065
20090306,1.287
20090309,1.3014
20090310,1.2792
20090311,1.28515
20090312,1.2778
20090313,1.27185
20090316,1.2718
20090317,1.27
20090318,1.2468
20090319,1.23945
20090320,1.24075
20090323,1.22185
20090324,1.2321
20090325,1.2318
20090326,1.23065
20090327,1.24185
20090330,1.2623
20090331,1.2601
20090401,1.26
20090402,1.2376
20090403,1.22995
20090406,1.23825
20090407,1.23735
20090408,1.23645
20090409,1.22365
20090410,1.22795
20090413,1.22005
20090414,1.21525
20090415,1.20325
20090416,1.20745
20090417,1.21315
20090420,1.2391
20090421,1.2357
20090422,1.23985
20090423,1.2229
20090424,1.20985
20090427,1.2206
20090428,1.21945
20090429,1.2026
20090430,1.19275
20090501,1.18525
20090504,1.17265
20090505,1.17505
20090506,1.1659
20090507,1.17005
20090508,1.14945
20090511,1.16675
20090512,1.1627
20090513,1.17415
20090514,1.16915
20090515,1.1778
20090518,1.16345
20090519,1.156
20090520,1.1417
20090521,1.13695
20090522,1.11945
20090525,1.12405
20090526,1.11635
20090527,1.12125
20090528,1.1135
20090529,1.09135
20090601,1.09335
20090602,1.08105
20090603,1.11045
20090604,1.097
20090605,1.11915
20090608,1.11585
20090609,1.10435
20090610,1.10855
20090611,1.1024
20090612,1.11865
20090615,1.1334
20090616,1.13565
20090617,1.1316
20090618,1.1323
20090619,1.1347
20090622,1.15495
20090623,1.14965
20090624,1.15765
20090625,1.1545
20090626,1.1527
20090629,1.15635
20090630,1.16235
20090701,1.1496
20090702,1.16305
20090703,1.16075
20090706,1.15935
20090707,1.16645
20090708,1.16735
20090709,1.16225
20090710,1.16395
20090713,1.15035
20090714,1.1329
20090715,1.11255
20090716,1.11725
20090717,1.11355
20090720,1.10615
20090721,1.1038
20090722,1.0997
20090723,1.08875
20090724,1.0868
20090727,1.08115
20090728,1.08145
20090729,1.08945
20090730,1.08355
20090731,1.07755
20090803,1.0659
20090804,1.07255
20090805,1.07055
20090806,1.0777
20090807,1.0813
20090810,1.0887
20090811,1.10175
20090812,1.0893
20090813,1.08745
20090814,1.09995
20090817,1.1086
20090818,1.10105
20090819,1.0953
20090820,1.08725
20090821,1.08115
20090824,1.07635
20090825,1.08675
20090826,1.09735
20090827,1.0876
20090828,1.0918
20090831,1.0937
20090901,1.10415
20090902,1.10515
20090903,1.10195
20090904,1.08835
20090907,1.0776
20090908,1.0781
20090909,1.0785
20090910,1.0772
20090911,1.0767
20090914,1.0828
20090915,1.07235
20090916,1.06585
20090917,1.06485
20090918,1.0691
20090921,1.079
20090922,1.06915
20090923,1.07445
20090924,1.08925
20090925,1.09125
20090928,1.08455
20090929,1.08455
20090930,1.0695
20091001,1.08375
20091002,1.0798
20091005,1.06975
20091006,1.05935
20091007,1.06125
20091008,1.0518
20091009,1.04265
20091012,1.03485
20091013,1.0319
20091014,1.02365
20091015,1.0338
20091016,1.037
20091019,1.02835
20091020,1.04945
20091021,1.0429
20091022,1.0475
20091023,1.05355
20091026,1.0691
20091027,1.06475
20091028,1.08105
20091029,1.06655
20091030,1.0846
20091102,1.07685
20091103,1.0662
20091104,1.06275
20091105,1.06515
20091106,1.0754
20091109,1.05545
20091110,1.0495
20091111,1.04505
20091112,1.05575
20091113,1.05165
20091116,1.0475
20091117,1.05095
20091118,1.05475
20091119,1.06365
20091120,1.07045
20091123,1.0556
20091124,1.0581
20091125,1.0453
20091126,1.05895
20091127,1.06215
20091130,1.05625
20091201,1.04625
20091202,1.05105
20091203,1.0572
20091204,1.05805
20091207,1.0513
20091208,1.06385
20091209,1.05455
20091210,1.0516
20091211,1.06005
20091214,1.05895
20091215,1.06115
20091216,1.0613
20091217,1.07105
20091218,1.06635
20091221,1.0622
20091222,1.05755
20091223,1.0486
20091224,1.0501
20091228,1.04285
20091229,1.0435
20091230,1.0553
20091231,1.05295
20100104,1.04175
20100105,1.0389
20100106,1.03235
20100107,1.03455
20100108,1.03
20100111,1.0335
20100112,1.03895
20100113,1.0308
20100114,1.02345
20100115,1.02905
20100118,1.02615
20100119,1.03135
20100120,1.0465
20100121,1.0523
20100122,1.0578
20100125,1.05765
20100126,1.06275
20100127,1.0643
20100128,1.0664
20100129,1.07045
20100201,1.06065
20100202,1.0571
20100203,1.06255
20100204,1.07425
20100205,1.07125
20100208,1.0755
20100209,1.0656
20100210,1.0622
20100211,1.04995
20100212,1.0506
20100215,1.0493
20100216,1.0432
20100217,1.04625
20100218,1.0471
20100219,1.03935
20100222,1.043
20100223,1.0565
20100224,1.0537
20100225,1.0608
20100226,1.05185
20100301,1.0414
20100302,1.0355
20100303,1.0319
20100304,1.03175
20100305,1.02925
20100308,1.0272
20100309,1.02615
20100310,1.02455
20100311,1.0241
20100312,1.0193
20100315,1.01925
20100316,1.01405
20100317,1.0103
20100318,1.01395
20100319,1.01735
20100322,1.019
20100323,1.0159
20100324,1.02675
20100325,1.02405
20100326,1.0266
20100329,1.0211
20100330,1.02005
20100331,1.0153
20100401,1.0086
20100402,1.0111
20100405,1.0022
20100406,1.0015
20100407,1.00615
20100408,1.0022
20100409,1.00275
20100412,1.0025
20100413,1.0011
20100414,0.9986
20100415,1.0021
20100416,1.0129
20100419,1.01445
20100420,0.99865
20100421,0.9998
20100422,1.00035
20100423,0.99915
20100426,1.00105
20100427,1.0176
20100428,1.0097
20100429,1.0052
20100430,1.01785
20100503,1.0107
20100504,1.02485
20100505,1.0307
20100506,1.05265
20100507,1.04275
20100510,1.02325
20100511,1.02205
20100512,1.01925
20100513,1.0201
20100514,1.03535
20100517,1.03255
20100518,1.03935
20100519,1.0438
20100520,1.07025
20100521,1.0596
20100524,1.06255
20100525,1.0676
20100526,1.0709
20100527,1.0482
20100528,1.054625
20100531,1.044575
20100601,1.0552
20100602,1.038325
20100603,1.040275
20100604,1.062675
20100607,1.061675
20100608,1.047475
20100609,1.04455
20100610,1.029725
20100611,1.03225
20100614,1.0339
20100615,1.0254
20100616,1.0243
20100617,1.0283
20100618,1.021775
20100621,1.02425
20100622,1.02955
20100623,1.03975
20100624,1.043
20100625,1.0355
20100628,1.03575
20100629,1.05595
20100630,1.063875
20100701,1.059625
20100702,1.062375
20100705,1.063475
20100706,1.054425
20100707,1.0467
20100708,1.042075
20100709,1.0339
20100712,1.0372
20100713,1.03005
20100714,1.0326
20100715,1.03825
20100716,1.058125
20100719,1.05495
20100720,1.04355
20100721,1.049075
20100722,1.037225
20100723,1.03575
20100726,1.0323
20100727,1.035425
20100728,1.038825
20100729,1.036675
20100730,1.029375
20100802,1.022875
20100803,1.02345
20100804,1.018275
20100805,1.0168
20100806,1.0274
20100809,1.027025
20100810,1.03135
20100811,1.046375
20100812,1.042425
20100813,1.04185
20100816,1.043475
20100817,1.03205
20100818,1.029575
20100819,1.0404
20100820,1.04745
20100823,1.052175
20100824,1.0615
20100825,1.059725
20100826,1.057875
20100827,1.050775
20100830,1.059975
20100831,1.0656
20100901,1.04975
20100902,1.05235
20100903,1.0388
20100906,1.03535
20100907,1.047875
20100908,1.037475
20100909,1.03395
20100910,1.0369
20100913,1.027125
20100914,1.027525
20100915,1.026225
20100916,1.026575
20100917,1.03285
20100920,1.02825
20100921,1.026875
20100922,1.0307
20100923,1.034225
20100924,1.0242
20100927,1.029275
20100928,1.029775
20100929,1.0326
20100930,1.02925
20101001,1.0197
20101004,1.023975
20101005,1.015775
20101006,1.01105
20101007,1.01735
20101008,1.010675
20101011,1.0138
20101012,1.010125
20101013,1.00335
20101014,1.00395
20101015,1.01035
20101018,1.017225
20101019,1.033525
20101020,1.021075
20101021,1.02675
20101022,1.02585
20101025,1.02
20101026,1.0239
20101027,1.0281
20101028,1.02105
20101029,1.0194
20101101,1.015275
20101102,1.008225
20101103,1.00525
20101104,1.002275
20101105,1.000225
20101108,1.0036
20101109,1.00805
20101110,1.0009
20101111,1.003175
20101112,1.01225
20101115,1.009825
20101116,1.022325
20101117,1.0246
20101118,1.019
20101119,1.016875
20101122,1.018675
20101123,1.02465
20101124,1.00995
20101125,1.0092
20101126,1.02125
20101129,1.017925
20101130,1.026425
20101201,1.01705
20101202,1.002675
20101203,1.003975
20101206,1.005625
20101207,1.0124
20101208,1.0112
20101209,1.0106
20101210,1.009275
20101213,1.007425
20101214,1.006175
20101215,1.00495
20101216,1.006125
20101217,1.014025
20101220,1.01685
20101221,1.017125
20101222,1.0132
20101223,1.009225
20101224,1.0083
20101227,1.006875
20101228,1.001075
20101229,1.000775
20101230,0.999975
20101231,0.997675
20110103,0.99375
20110104,0.9984
20110105,0.995675
20110106,0.9966
20110107,0.993375
20110110,0.993375
20110111,0.9904
20110112,0.985725
20110113,0.989175
20110114,0.99085
20110117,0.987075
20110118,0.991275
20110119,0.995775
20110120,0.9973
20110121,0.993275
20110124,0.993575
20110125,0.99685
20110126,0.994075
20110127,0.99345
20110128,1.00125
20110131,1.000975
20110201,0.99055
20110202,0.98795
20110203,0.99115
20110204,0.9873
20110207,0.9908
20110208,0.995225
20110209,0.993825
20110210,0.99545
20110211,0.98755
20110214,0.98905
20110215,0.989775
20110216,0.98485
20110217,0.984275
20110218,0.9867
20110221,0.982825
20110222,0.990725
20110223,0.989525
20110224,0.9827
20110225,0.9775
20110228,0.971625
20110301,0.974725
20110302,0.97305
20110303,0.972025
20110304,0.97325
20110307,0.97325
20110308,0.9714
20110309,0.968475
20110310,0.975925
20110311,0.973125
20110314,0.973825
20110315,0.98595
20110316,0.991475
20110317,0.984875
20110318,0.984425
20110321,0.977825
20110322,0.980725
20110323,0.981525
20110324,0.975175
20110325,0.9814
20110328,0.977875
20110329,0.974425
20110330,0.971025
20110331,0.9706
20110401,0.9633
20110404,0.966975
20110405,0.96385
20110406,0.960725
20110407,0.958425
20110408,0.955525
20110411,0.956425
20110412,0.9634
20110413,0.962325
20110414,0.96115
20110415,0.959325
20110418,0.964225
20110419,0.956125
20110420,0.95255
20110421,0.953175
20110422,0.9545
20110425,0.95445
20110426,0.951575
20110427,0.94975
20110428,0.950625
20110429,0.94505
20110502,0.950625
20110503,0.9526
20110504,0.95935
20110505,0.966925
20110506,0.9665
20110509,0.96185
20110510,0.95675
20110511,0.9619
20110512,0.962575
20110513,0.96875
20110516,0.97585
20110517,0.9722
20110518,0.9701
20110519,0.9676
20110520,0.97395
20110523,0.977875
20110524,0.97675
20110525,0.9775
20110526,0.9778
20110527,0.97635
20110530,0.97705
20110531,0.968375
20110601,0.977175
20110602,0.975875
20110603,0.977925
20110606,0.9809
20110607,0.9745
20110608,0.9793
20110609,0.972975
20110610,0.9798
20110613,0.976125
20110614,0.9682
20110615,0.979125
20110616,0.981325
20110617,0.979425
20110620,0.9798
20110621,0.971175
20110622,0.97385
20110623,0.978975
20110624,0.988375
20110627,0.986125
20110628,0.98125
20110629,0.969525
20110630,0.963425
20110701,0.958475
20110704,0.96115
20110705,0.96335
20110706,0.96535
20110707,0.95865
20110708,0.961975
20110711,0.968775
20110712,0.966475
20110713,0.958275
20110714,0.960625
20110715,0.953325
20110718,0.9597
20110719,0.950125
20110720,0.947475
20110721,0.9433
20110722,0.94805
20110725,0.9471
20110726,0.944275
20110727,0.949825
20110728,0.949325
20110729,0.955525
20110801,0.957025
20110802,0.961275
20110803,0.962075
20110804,0.981525
20110805,0.98185
20110808,0.994475
20110809,0.97725
20110810,0.994825
20110811,0.98425
20110812,0.9873
20110815,0.97925
20110816,0.982425
20110817,0.980675
20110818,0.990425
20110819,0.99015
20110822,0.990475
20110823,0.987375
20110824,0.987125
20110825,0.9883
20110826,0.981375
20110829,0.97695
20110830,0.977875
20110831,0.977725
20110901,0.976825
20110902,0.98535
20110905,0.990125
20110906,0.990525
20110907,0.98325
20110908,0.989425
20110909,0.9967
20110912,0.992825
20110913,0.985725
20110914,0.989225
20110915,0.983575
20110916,0.978075
20110919,0.9907
20110920,0.992575
20110921,1.008125
20110922,1.0284
20110923,1.028175
20110926,1.025125
20110927,1.019325
20110928,1.0335
20110929,1.03585
20110930,1.050375
20111003,1.054675
20111004,1.0514
20111005,1.040175
20111006,1.037225
20111007,1.039425
20111010,1.0259
20111011,1.030025
20111012,1.017325
20111013,1.02095
20111014,1.00985
20111017,1.023475
20111018,1.0141
20111019,1.020525
20111020,1.0155
20111021,1.00675
20111024,1.003725
20111025,1.016725
20111026,1.00425
20111027,0.9909
20111028,0.99185
20111031,1.00075
20111101,1.020175
20111102,1.013575
20111103,1.006825
20111104,1.018675
20111107,1.012625
20111108,1.008825
20111109,1.024575
20111110,1.016925
20111111,1.010425
20111114,1.01675
20111115,1.021025
20111116,1.024475
20111117,1.0292
20111118,1.02775
20111121,1.039925
20111122,1.0383
20111123,1.04865
20111124,1.047075
20111125,1.0471
20111128,1.03415
20111129,1.0321
20111130,1.01745
20111201,1.0139
20111202,1.019425
20111205,1.016525
20111206,1.01005
20111207,1.009725
20111208,1.022975
20111209,1.016975
20111212,1.027075
20111213,1.03425
20111214,1.03965
20111215,1.035025
20111216,1.03835
20111219,1.038925
20111220,1.0298
20111221,1.0266
20111222,1.02035
20111226,1.020425
20111227,1.01865
20111228,1.0244
20111229,1.019925
20111230,1.0212
20120102,1.018925
20120103,1.0104
20120104,1.01275
20120105,1.01975
20120106,1.02835
20120109,1.023475
20120110,1.015525
20120111,1.01955
20120112,1.0191
20120113,1.023225
20120116,1.017925
20120117,1.015175
20120118,1.011175
20120119,1.0108
20120120,1.0132
20120123,1.008575
20120124,1.008975
20120125,1.0043
20120126,1.0017
20120127,1.001775
20120130,1.0015
20120131,1.0026
20120201,0.998575
20120202,0.99925
20120203,0.993475
20120206,0.99585
20120207,0.994525
20120208,0.99595
20120209,0.994825
20120210,1.0014
20120213,0.999675
20120214,0.999075
20120215,0.999975
20120216,0.9966
20120217,0.996825
20120220,0.993525
20120221,0.9969
20120222,0.999825
20120223,0.99745
20120224,0.99935
20120227,0.99895
20120228,0.99535
20120229,0.989925
20120301,0.9854
20120302,0.989175
20120305,0.99465
20120306,1.001925
20120307,0.997525
20120308,0.99025
20120309,0.990575
20120312,0.99255
20120313,0.988675
20120314,0.992725
20120315,0.9918
20120316,0.991675
20120319,0.986925
20120320,0.991575
20120321,0.99225
20120322,0.99925
20120323,0.997775
20120326,0.990675
20120327,0.99495
20120328,0.998325
20120329,0.996525
20120330,0.99855
20120402,0.9906
20120403,0.99105
20120404,0.9963
20120405,0.993075
20120406,0.9972
20120409,0.9976
20120410,1.00445
20120411,1.003875
20120412,0.994375
20120413,0.9996
20120416,0.99945
20120417,0.9903
20120418,0.991225
20120419,0.9957
20120420,0.992325
20120423,0.9913
20120424,0.9871
20120425,0.983375
20120426,0.9844