|
1 Date,Adj Close |
|
2 1974-01-02,0.454515 |
|
3 1974-01-03,0.460657 |
|
4 1974-01-04,0.460657 |
|
5 1974-01-07,0.460657 |
|
6 1974-01-08,0.442231 |
|
7 1974-01-09,0.442231 |
|
8 1974-01-10,0.442231 |
|
9 1974-01-11,0.442231 |
|
10 1974-01-14,0.442231 |
|
11 1974-01-15,0.442231 |
|
12 1974-01-16,0.442231 |
|
13 1974-01-17,0.442231 |
|
14 1974-01-18,0.442231 |
|
15 1974-01-21,0.442231 |
|
16 1974-01-22,0.442231 |
|
17 1974-01-23,0.442231 |
|
18 1974-01-24,0.454515 |
|
19 1974-01-25,0.466800 |
|
20 1974-01-28,0.466800 |
|
21 1974-01-29,0.454515 |
|
22 1974-01-30,0.454515 |
|
23 1974-01-31,0.454515 |
|
24 1975-01-02,0.350099 |
|
25 1975-01-03,0.356242 |
|
26 1975-01-06,0.356242 |
|
27 1975-01-07,0.356242 |
|
28 1975-01-08,0.356242 |
|
29 1975-01-09,0.356242 |
|
30 1975-01-10,0.356242 |
|
31 1975-01-13,0.356242 |
|
32 1975-01-14,0.356242 |
|
33 1975-01-15,0.356242 |
|
34 1975-01-16,0.362384 |
|
35 1975-01-17,0.368526 |
|
36 1975-01-20,0.386952 |
|
37 1975-01-21,0.386952 |
|
38 1975-01-22,0.380810 |
|
39 1975-01-23,0.386952 |
|
40 1975-01-24,0.405379 |
|
41 1975-01-27,0.405379 |
|
42 1975-01-28,0.405379 |
|
43 1975-01-29,0.405379 |
|
44 1975-01-30,0.417663 |
|
45 1975-01-31,0.417663 |
|
46 1976-01-02,0.540505 |
|
47 1976-01-05,0.540505 |
|
48 1976-01-06,0.540505 |
|
49 1976-01-07,0.546647 |
|
50 1976-01-08,0.558931 |
|
51 1976-01-09,0.558931 |
|
52 1976-01-12,0.571215 |
|
53 1976-01-13,0.571215 |
|
54 1976-01-14,0.571215 |
|
55 1976-01-15,0.577357 |
|
56 1976-01-16,0.583499 |
|
57 1976-01-19,0.583499 |
|
58 1976-01-20,0.583499 |
|
59 1976-01-21,0.589641 |
|
60 1976-01-22,0.577357 |
|
61 1976-01-23,0.589641 |
|
62 1976-01-26,0.608067 |
|
63 1976-01-27,0.614210 |
|
64 1976-01-28,0.614210 |
|
65 1976-01-29,0.601926 |
|
66 1976-01-30,0.614210 |
|
67 1977-01-03,0.657205 |
|
68 1977-01-04,0.644921 |
|
69 1977-01-05,0.651062 |
|
70 1977-01-06,0.663346 |
|
71 1977-01-07,0.675631 |
|
72 1977-01-10,0.694057 |
|
73 1977-01-11,0.687915 |
|
74 1977-01-12,0.687915 |
|
75 1977-01-13,0.687915 |
|
76 1977-01-14,0.681773 |
|
77 1977-01-17,0.669489 |
|
78 1977-01-18,0.675631 |
|
79 1977-01-19,0.675631 |
|
80 1977-01-20,0.675631 |
|
81 1977-01-21,0.669489 |
|
82 1977-01-24,0.681773 |
|
83 1977-01-25,0.687915 |
|
84 1977-01-26,0.687915 |
|
85 1977-01-27,0.694057 |
|
86 1977-01-28,0.700199 |
|
87 1977-01-31,0.700199 |
|
88 1978-01-03,0.786189 |
|
89 1978-01-04,0.792330 |
|
90 1978-01-05,0.792330 |
|
91 1978-01-06,0.761620 |
|
92 1978-01-09,0.737052 |
|
93 1978-01-10,0.761620 |
|
94 1978-01-11,0.749336 |
|
95 1978-01-12,0.761620 |
|
96 1978-01-13,0.755478 |
|
97 1978-01-16,0.761620 |
|
98 1978-01-17,0.761620 |
|
99 1978-01-18,0.761620 |
|
100 1978-01-19,0.743194 |
|
101 1978-01-20,0.743194 |
|
102 1978-01-23,0.737052 |
|
103 1978-01-24,0.730910 |
|
104 1978-01-25,0.737052 |
|
105 1978-01-26,0.737052 |
|
106 1978-01-27,0.737052 |
|
107 1978-01-30,0.737052 |
|
108 1978-01-31,0.737052 |
|
109 1979-01-02,0.749336 |
|
110 1979-01-03,0.743194 |
|
111 1979-01-04,0.749336 |
|
112 1979-01-05,0.743194 |
|
113 1979-01-08,0.743194 |
|
114 1979-01-09,0.773904 |
|
115 1979-01-10,0.773904 |
|
116 1979-01-11,0.761620 |
|
117 1979-01-12,0.767762 |
|
118 1979-01-15,0.773904 |
|
119 1979-01-16,0.780046 |
|
120 1979-01-17,0.773904 |
|
121 1979-01-18,0.773904 |
|
122 1979-01-19,0.786189 |
|
123 1979-01-22,0.786189 |
|
124 1979-01-23,0.773904 |
|
125 1979-01-24,0.792330 |
|
126 1979-01-25,0.773904 |
|
127 1979-01-26,0.786189 |
|
128 1979-01-29,0.773904 |
|
129 1979-01-30,0.767762 |
|
130 1979-01-31,0.761620 |
|
131 1980-01-02,0.737052 |
|
132 1980-01-03,0.743194 |
|
133 1980-01-04,0.743194 |
|
134 1980-01-07,0.749336 |
|
135 1980-01-08,0.761620 |
|
136 1980-01-09,0.749336 |
|
137 1980-01-10,0.724767 |
|
138 1980-01-11,0.755478 |
|
139 1980-01-14,0.749336 |
|
140 1980-01-15,0.761620 |
|
141 1980-01-16,0.767762 |
|
142 1980-01-17,0.780046 |
|
143 1980-01-18,0.792330 |
|
144 1980-01-21,0.798473 |
|
145 1980-01-22,0.816899 |
|
146 1980-01-23,0.829183 |
|
147 1980-01-24,0.829183 |
|
148 1980-01-25,0.823042 |
|
149 1980-01-28,0.823042 |
|
150 1980-01-29,0.823042 |
|
151 1980-01-30,0.841468 |
|
152 1980-01-31,0.847609 |
|
153 1981-01-02,1.044157 |
|
154 1981-01-05,1.056440 |
|
155 1981-01-06,1.068725 |
|
156 1981-01-07,1.056440 |
|
157 1981-01-08,1.031872 |
|
158 1981-01-09,1.013446 |
|
159 1981-01-12,1.019588 |
|
160 1981-01-13,1.001162 |
|
161 1981-01-14,1.001162 |
|
162 1981-01-15,1.025730 |
|
163 1981-01-16,1.019588 |
|
164 1981-01-19,1.038014 |
|
165 1981-01-20,1.050298 |
|
166 1981-01-21,1.074867 |
|
167 1981-01-22,1.068725 |
|
168 1981-01-23,1.068725 |
|
169 1981-01-26,1.081009 |
|
170 1981-01-27,1.081009 |
|
171 1981-01-28,1.062583 |
|
172 1981-01-29,1.062583 |
|
173 1981-01-30,1.068725 |
|
174 1982-01-04,0.995020 |
|
175 1982-01-05,0.976594 |
|
176 1982-01-06,0.976594 |
|
177 1982-01-07,0.976594 |
|
178 1982-01-08,0.976594 |
|
179 1982-01-11,0.982736 |
|
180 1982-01-12,0.970452 |
|
181 1982-01-13,0.970452 |
|
182 1982-01-14,0.958167 |
|
183 1982-01-15,0.982736 |
|
184 1982-01-18,0.970452 |
|
185 1982-01-19,0.964309 |
|
186 1982-01-20,0.995020 |
|
187 1982-01-21,1.050298 |
|
188 1982-01-22,1.031872 |
|
189 1982-01-25,1.031872 |
|
190 1982-01-26,1.038014 |
|
191 1982-01-27,1.044157 |
|
192 1982-01-28,1.031872 |
|
193 1982-01-29,1.044157 |
|
194 1983-01-03,1.326693 |
|
195 1983-01-04,1.326693 |
|
196 1983-01-05,1.302125 |
|
197 1983-01-06,1.277556 |
|
198 1983-01-07,1.314409 |
|
199 1983-01-10,1.302125 |
|
200 1983-01-11,1.277556 |
|
201 1983-01-12,1.302125 |
|
202 1983-01-13,1.326693 |
|
203 1983-01-14,1.314409 |
|
204 1983-01-17,1.338977 |
|
205 1983-01-18,1.338977 |
|
206 1983-01-19,1.314409 |
|
207 1983-01-20,1.289841 |
|
208 1983-01-21,1.289841 |
|
209 1983-01-24,1.302125 |
|
210 1983-01-25,1.302125 |
|
211 1983-01-26,1.326693 |
|
212 1983-01-27,1.326693 |
|
213 1983-01-28,1.302125 |
|
214 1983-01-31,1.314409 |
|
215 1984-01-03,1.682935 |
|
216 1984-01-04,1.670651 |
|
217 1984-01-05,1.682935 |
|
218 1984-01-06,1.719788 |
|
219 1984-01-09,1.695219 |
|
220 1984-01-10,1.707502 |
|
221 1984-01-11,1.732071 |
|
222 1984-01-12,1.768924 |
|
223 1984-01-13,1.756641 |
|
224 1984-01-16,1.744355 |
|
225 1984-01-17,1.756641 |
|
226 1984-01-18,1.768924 |
|
227 1984-01-19,1.719788 |
|
228 1984-01-20,1.719788 |
|
229 1984-01-23,1.695219 |
|
230 1984-01-24,1.682935 |
|
231 1984-01-25,1.670651 |
|
232 1984-01-26,1.682935 |
|
233 1984-01-27,1.707502 |
|
234 1984-01-30,1.695219 |
|
235 1984-01-31,1.732071 |
|
236 1985-01-02,2.095140 |
|
237 1985-01-03,2.120384 |
|
238 1985-01-04,2.145624 |
|
239 1985-01-07,2.170867 |
|
240 1985-01-08,2.145624 |
|
241 1985-01-09,2.095140 |
|
242 1985-01-10,2.107762 |
|
243 1985-01-11,2.107762 |
|
244 1985-01-14,2.095140 |
|
245 1985-01-15,2.095140 |
|
246 1985-01-16,2.069898 |
|
247 1985-01-17,2.057276 |
|
248 1985-01-18,2.145624 |
|
249 1985-01-21,2.133004 |
|
250 1985-01-22,2.183490 |
|
251 1985-01-23,2.120384 |
|
252 1985-01-24,2.120384 |
|
253 1985-01-25,2.145624 |
|
254 1985-01-28,2.133004 |
|
255 1985-01-29,2.145624 |
|
256 1985-01-30,2.183490 |
|
257 1985-01-31,2.170867 |
|
258 1986-01-02,2.780971 |
|
259 1986-01-03,2.739465 |
|
260 1986-01-06,2.718710 |
|
261 1986-01-07,2.739465 |
|
262 1986-01-08,2.760219 |
|
263 1986-01-09,2.760219 |
|
264 1986-01-10,2.739465 |
|
265 1986-01-13,2.739465 |
|
266 1986-01-14,2.760219 |
|
267 1986-01-15,2.760219 |
|
268 1986-01-16,2.780971 |
|
269 1986-01-17,2.780971 |
|
270 1986-01-20,2.760219 |
|
271 1986-01-21,2.822478 |
|
272 1986-01-22,2.822478 |
|
273 1986-01-23,2.822478 |
|
274 1986-01-24,2.801724 |
|
275 1986-01-27,2.863986 |
|
276 1986-01-28,2.863986 |
|
277 1986-01-29,2.780971 |
|
278 1986-01-30,2.760219 |
|
279 1986-01-31,2.884739 |
|
280 1987-01-02,3.552812 |
|
281 1987-01-05,3.684398 |
|
282 1987-01-06,3.640536 |
|
283 1987-01-07,3.640536 |
|
284 1987-01-08,3.684398 |
|
285 1987-01-09,3.662465 |
|
286 1987-01-12,3.684398 |
|
287 1987-01-13,3.728259 |
|
288 1987-01-14,3.728259 |
|
289 1987-01-15,3.728259 |
|
290 1987-01-16,3.662465 |
|
291 1987-01-19,3.706329 |
|
292 1987-01-20,3.684398 |
|
293 1987-01-21,3.706329 |
|
294 1987-01-22,3.750190 |
|
295 1987-01-23,3.881774 |
|
296 1987-01-26,3.881774 |
|
297 1987-01-27,4.035294 |
|
298 1987-01-28,4.013361 |
|
299 1987-01-29,4.013361 |
|
300 1987-01-30,4.013361 |
|
301 1988-01-04,3.766532 |
|
302 1988-01-05,3.812746 |
|
303 1988-01-06,3.812746 |
|
304 1988-01-07,3.928282 |
|
305 1988-01-08,3.650991 |
|
306 1988-01-11,3.627887 |
|
307 1988-01-12,3.558564 |
|
308 1988-01-13,3.581671 |
|
309 1988-01-14,3.581671 |
|
310 1988-01-15,3.674102 |
|
311 1988-01-18,3.627887 |
|
312 1988-01-19,3.604778 |
|
313 1988-01-20,3.581671 |
|
314 1988-01-21,3.627887 |
|
315 1988-01-22,3.627887 |
|
316 1988-01-25,3.674102 |
|
317 1988-01-26,3.627887 |
|
318 1988-01-27,3.581671 |
|
319 1988-01-28,3.604778 |
|
320 1988-01-29,3.604778 |
|
321 1989-01-03,4.077244 |
|
322 1989-01-04,4.101806 |
|
323 1989-01-05,4.101806 |
|
324 1989-01-06,4.175491 |
|
325 1989-01-09,4.175491 |
|
326 1989-01-10,4.175491 |
|
327 1989-01-11,4.175491 |
|
328 1989-01-12,4.150931 |
|
329 1989-01-13,4.200053 |
|
330 1989-01-16,4.200053 |
|
331 1989-01-17,4.249177 |
|
332 1989-01-18,4.273737 |
|
333 1989-01-19,4.273737 |
|
334 1989-01-20,4.175491 |
|
335 1989-01-23,4.126368 |
|
336 1989-01-24,4.175491 |
|
337 1989-01-25,4.150931 |
|
338 1989-01-26,4.298299 |
|
339 1989-01-27,4.298299 |
|
340 1989-01-30,4.371985 |
|
341 1989-01-31,4.347422 |
|
342 1990-01-02,4.583460 |
|
343 1990-01-03,4.531376 |
|
344 1990-01-04,4.557418 |
|
345 1990-01-05,4.557418 |
|
346 1990-01-08,4.531376 |
|
347 1990-01-09,4.557418 |
|
348 1990-01-10,4.531376 |
|
349 1990-01-11,4.427206 |
|
350 1990-01-12,4.375121 |
|
351 1990-01-15,4.375121 |
|
352 1990-01-16,4.401164 |
|
353 1990-01-17,4.427206 |
|
354 1990-01-18,4.427206 |
|
355 1990-01-19,4.375121 |
|
356 1990-01-22,4.375121 |
|
357 1990-01-23,4.323038 |
|
358 1990-01-24,4.323038 |
|
359 1990-01-25,4.323038 |
|
360 1990-01-26,4.349079 |
|
361 1990-01-29,4.323038 |
|
362 1990-01-30,4.349079 |
|
363 1990-01-31,4.349079 |
|
364 1991-01-02,3.214985 |
|
365 1991-01-03,3.243188 |
|
366 1991-01-04,3.214985 |
|
367 1991-01-07,3.158583 |
|
368 1991-01-08,3.158583 |
|
369 1991-01-09,3.158583 |
|
370 1991-01-10,3.102180 |
|
371 1991-01-11,3.102180 |
|
372 1991-01-14,3.130382 |
|
373 1991-01-15,3.243188 |
|
374 1991-01-16,3.271389 |
|
375 1991-01-17,3.327793 |
|
376 1991-01-18,3.355994 |
|
377 1991-01-21,3.355994 |
|
378 1991-01-22,3.384197 |
|
379 1991-01-23,3.355994 |
|
380 1991-01-24,3.440598 |
|
381 1991-01-25,3.440598 |
|
382 1991-01-28,3.666213 |
|
383 1991-01-29,3.863624 |
|
384 1991-01-30,3.835423 |
|
385 1991-01-31,3.891825 |
|
386 1992-01-02,4.619303 |
|
387 1992-01-03,4.680483 |
|
388 1992-01-06,4.741668 |
|
389 1992-01-07,4.772258 |
|
390 1992-01-08,4.802850 |
|
391 1992-01-09,4.955804 |
|
392 1992-01-10,5.016985 |
|
393 1992-01-13,4.986398 |
|
394 1992-01-14,5.108765 |
|
395 1992-01-15,5.078173 |
|
396 1992-01-16,5.108765 |
|
397 1992-01-17,5.078173 |
|
398 1992-01-20,5.078173 |
|
399 1992-01-21,4.894623 |
|
400 1992-01-22,4.986398 |
|
401 1992-01-23,5.016985 |
|
402 1992-01-24,4.894623 |
|
403 1992-01-27,4.955804 |
|
404 1992-01-28,4.986398 |
|
405 1992-01-29,5.078173 |
|
406 1992-01-30,5.078173 |
|
407 1992-01-31,5.078173 |
|
408 1993-01-04,6.542656 |
|
409 1993-01-05,6.444518 |
|
410 1993-01-06,6.444518 |
|
411 1993-01-07,6.509944 |
|
412 1993-01-08,6.477230 |
|
413 1993-01-11,6.575368 |
|
414 1993-01-12,6.575368 |
|
415 1993-01-13,6.608083 |
|
416 1993-01-14,6.608083 |
|
417 1993-01-15,6.542656 |
|
418 1993-01-18,6.608083 |
|
419 1993-01-19,6.575368 |
|
420 1993-01-20,6.706225 |
|
421 1993-01-21,6.738938 |
|
422 1993-01-22,6.346375 |
|
423 1993-01-25,6.411801 |
|
424 1993-01-26,6.444518 |
|
425 1993-01-27,6.313663 |
|
426 1993-01-28,6.379088 |
|
427 1993-01-29,6.444518 |
|
428 1994-01-03,6.858967 |
|
429 1994-01-04,7.066814 |
|
430 1994-01-05,7.205379 |
|
431 1994-01-06,7.170742 |
|
432 1994-01-07,7.205379 |
|
433 1994-01-10,7.240020 |
|
434 1994-01-11,7.205379 |
|
435 1994-01-12,7.240020 |
|
436 1994-01-13,7.240020 |
|
437 1994-01-14,7.378585 |
|
438 1994-01-17,7.413226 |
|
439 1994-01-18,7.136100 |
|
440 1994-01-19,7.205379 |
|
441 1994-01-20,6.997533 |
|
442 1994-01-21,7.032175 |
|
443 1994-01-24,6.928251 |
|
444 1994-01-25,6.928251 |
|
445 1994-01-26,6.893607 |
|
446 1994-01-27,6.997533 |
|
447 1994-01-28,6.858967 |
|
448 1994-01-31,6.685759 |
|
449 1995-01-03,6.212200 |
|
450 1995-01-04,6.175223 |
|
451 1995-01-05,6.249177 |
|
452 1995-01-06,6.212200 |
|
453 1995-01-09,6.249177 |
|
454 1995-01-10,6.064289 |
|
455 1995-01-11,6.064289 |
|
456 1995-01-12,6.101269 |
|
457 1995-01-13,6.175223 |
|
458 1995-01-16,6.138246 |
|
459 1995-01-17,6.138246 |
|
460 1995-01-18,6.101269 |
|
461 1995-01-19,6.138246 |
|
462 1995-01-20,6.138246 |
|
463 1995-01-23,6.101269 |
|
464 1995-01-24,6.027312 |
|
465 1995-01-25,6.064289 |
|
466 1995-01-26,6.175223 |
|
467 1995-01-27,6.212200 |
|
468 1995-01-30,6.175223 |
|
469 1995-01-31,6.175223 |
|
470 1996-01-02,7.315208 |
|
471 1996-01-03,7.275451 |
|
472 1996-01-04,7.195935 |
|
473 1996-01-05,7.195935 |
|
474 1996-01-08,7.116422 |
|
475 1996-01-09,7.235691 |
|
476 1996-01-10,7.116422 |
|
477 1996-01-11,7.156185 |
|
478 1996-01-12,7.116422 |
|
479 1996-01-15,7.156185 |
|
480 1996-01-16,7.156185 |
|
481 1996-01-17,7.116422 |
|
482 1996-01-18,7.036911 |
|
483 1996-01-19,7.036911 |
|
484 1996-01-22,6.997155 |
|
485 1996-01-23,6.957395 |
|
486 1996-01-24,6.877886 |
|
487 1996-01-25,6.877886 |
|
488 1996-01-26,6.917640 |
|
489 1996-01-29,6.758615 |
|
490 1996-01-30,6.798372 |
|
491 1996-01-31,6.798372 |
|
492 1997-01-02,9.114850 |
|
493 1997-01-03,9.114850 |
|
494 1997-01-06,9.200036 |
|
495 1997-01-07,9.285217 |
|
496 1997-01-08,9.413002 |
|
497 1997-01-09,9.455589 |
|
498 1997-01-10,9.498181 |
|
499 1997-01-13,9.583366 |
|
500 1997-01-14,9.583366 |
|
501 1997-01-15,9.668551 |
|
502 1997-01-16,9.625957 |
|
503 1997-01-17,9.625957 |
|
504 1997-01-20,9.668551 |
|
505 1997-01-21,9.753738 |
|
506 1997-01-22,9.540769 |
|
507 1997-01-23,9.668551 |
|
508 1997-01-24,9.498181 |
|
509 1997-01-27,9.540769 |
|
510 1997-01-28,9.583366 |
|
511 1997-01-29,9.583366 |
|
512 1997-01-30,9.540769 |
|
513 1997-01-31,9.625957 |
|
514 1998-01-02,9.404837 |
|
515 1998-01-05,9.404837 |
|
516 1998-01-06,9.404837 |
|
517 1998-01-07,9.336682 |
|
518 1998-01-08,9.245816 |
|
519 1998-01-09,9.109516 |
|
520 1998-01-12,9.109516 |
|
521 1998-01-13,9.313968 |
|
522 1998-01-14,9.109516 |
|
523 1998-01-15,9.177668 |
|
524 1998-01-16,9.200383 |
|
525 1998-01-20,9.200383 |
|
526 1998-01-21,9.154947 |
|
527 1998-01-22,9.154947 |
|
528 1998-01-23,9.132237 |
|
529 1998-01-26,9.154947 |
|
530 1998-01-27,9.064081 |
|
531 1998-01-28,9.086798 |
|
532 1998-01-29,9.154947 |
|
533 1998-01-30,8.995930 |
|
534 1999-01-04,9.186821 |
|
535 1999-01-05,9.577750 |
|
536 1999-01-06,9.577750 |
|
537 1999-01-07,9.431150 |
|
538 1999-01-08,9.382285 |
|
539 1999-01-11,9.260122 |
|
540 1999-01-12,9.333417 |
|
541 1999-01-13,9.480016 |
|
542 1999-01-14,9.382285 |
|
543 1999-01-15,9.382285 |
|
544 1999-01-19,9.431150 |
|
545 1999-01-20,9.235686 |
|
546 1999-01-21,9.357848 |
|
547 1999-01-22,9.113521 |
|
548 1999-01-25,9.186821 |
|
549 1999-01-26,9.015787 |
|
550 1999-01-27,9.015787 |
|
551 1999-01-28,8.869192 |
|
552 1999-01-29,8.991356 |
|
553 2000-01-03,8.015621 |
|
554 2000-01-04,7.988995 |
|
555 2000-01-05,7.962364 |
|
556 2000-01-06,8.202036 |
|
557 2000-01-07,8.628118 |
|
558 2000-01-10,8.681378 |
|
559 2000-01-11,8.361818 |
|
560 2000-01-12,8.521595 |
|
561 2000-01-13,8.494966 |
|
562 2000-01-14,8.415076 |
|
563 2000-01-18,8.521595 |
|
564 2000-01-19,8.574853 |
|
565 2000-01-20,8.601487 |
|
566 2000-01-21,8.601487 |
|
567 2000-01-24,8.521595 |
|
568 2000-01-25,8.521595 |
|
569 2000-01-26,8.521595 |
|
570 2000-01-27,8.548226 |
|
571 2000-01-28,8.548226 |
|
572 2000-01-31,8.494966 |
|
573 2001-01-02,8.908318 |
|
574 2001-01-03,9.112765 |
|
575 2001-01-04,9.171183 |
|
576 2001-01-05,9.083555 |
|
577 2001-01-08,9.054350 |
|
578 2001-01-09,9.112765 |
|
579 2001-01-10,9.171183 |
|
580 2001-01-11,9.171183 |
|
581 2001-01-12,9.171183 |
|
582 2001-01-16,9.200389 |
|
583 2001-01-17,9.112765 |
|
584 2001-01-18,9.083555 |
|
585 2001-01-19,9.229596 |
|
586 2001-01-22,9.200389 |
|
587 2001-01-23,9.200389 |
|
588 2001-01-24,9.171183 |
|
589 2001-01-25,9.083555 |
|
590 2001-01-26,9.083555 |
|
591 2001-01-29,9.159497 |
|
592 2001-01-30,9.271656 |
|
593 2001-01-31,9.215581 |
|
594 2002-01-02,11.707959 |
|
595 2002-01-03,11.876455 |
|
596 2002-01-04,11.779446 |
|
597 2002-01-07,11.707959 |
|
598 2002-01-08,11.866239 |
|
599 2002-01-09,11.907094 |
|
600 2002-01-10,11.922410 |
|
601 2002-01-11,12.065380 |
|
602 2002-01-14,12.550448 |
|
603 2002-01-15,12.407477 |
|
604 2002-01-16,12.279826 |
|
605 2002-01-17,12.570868 |
|
606 2002-01-18,12.443216 |
|
607 2002-01-22,12.279826 |
|
608 2002-01-23,12.320672 |
|
609 2002-01-24,12.259403 |
|
610 2002-01-25,12.279826 |
|
611 2002-01-28,12.433011 |
|
612 2002-01-29,12.330886 |
|
613 2002-01-30,12.453428 |
|
614 2002-01-31,12.412580 |
|
615 2003-01-02,15.551250 |
|
616 2003-01-03,15.523823 |
|
617 2003-01-06,15.545769 |
|
618 2003-01-07,15.364743 |
|
619 2003-01-08,15.276983 |
|
620 2003-01-09,15.276983 |
|
621 2003-01-10,15.117903 |
|
622 2003-01-13,15.035618 |
|
623 2003-01-14,14.936879 |
|
624 2003-01-15,14.673580 |
|
625 2003-01-16,14.898479 |
|
626 2003-01-17,14.810711 |
|
627 2003-01-21,14.821680 |
|
628 2003-01-22,14.865576 |
|
629 2003-01-23,14.942367 |
|
630 2003-01-24,14.838145 |
|
631 2003-01-27,14.706498 |
|
632 2003-01-28,14.799747 |
|
633 2003-01-29,15.002703 |
|
634 2003-01-30,15.150814 |
|
635 2003-01-31,15.381204 |
|
636 2004-01-02,22.388512 |
|
637 2004-01-05,22.417540 |
|
638 2004-01-06,22.487236 |
|
639 2004-01-07,22.359467 |
|
640 2004-01-08,22.330427 |
|
641 2004-01-09,22.313000 |
|
642 2004-01-12,22.301395 |
|
643 2004-01-13,22.434965 |
|
644 2004-01-14,22.464014 |
|
645 2004-01-15,22.678890 |
|
646 2004-01-16,22.498857 |
|
647 2004-01-20,22.690508 |
|
648 2004-01-21,22.649858 |
|
649 2004-01-22,22.719542 |
|
650 2004-01-23,22.917009 |
|
651 2004-01-26,23.346777 |
|
652 2004-01-27,23.730072 |
|
653 2004-01-28,23.904305 |
|
654 2004-01-29,23.840418 |
|
655 2004-01-30,23.979805 |
|
656 2005-01-03,31.014290 |
|
657 2005-01-04,30.583612 |
|
658 2005-01-05,29.479643 |
|
659 2005-01-06,29.691942 |
|
660 2005-01-07,29.704081 |
|
661 2005-01-10,29.710131 |
|
662 2005-01-11,29.321938 |
|
663 2005-01-12,29.091438 |
|
664 2005-01-13,29.473577 |
|
665 2005-01-14,29.425051 |
|
666 2005-01-18,29.867851 |
|
667 2005-01-19,30.013422 |
|
668 2005-01-20,29.570633 |
|
669 2005-01-21,29.516037 |
|
670 2005-01-24,29.109629 |
|
671 2005-01-25,28.399937 |
|
672 2005-01-26,28.587976 |
|
673 2005-01-27,28.205835 |
|
674 2005-01-28,28.915520 |
|
675 2005-01-31,28.618298 |
|
676 2006-01-03,38.938789 |
|
677 2006-01-04,39.494801 |
|
678 2006-01-05,40.057121 |
|
679 2006-01-06,40.594166 |
|
680 2006-01-09,40.714191 |
|
681 2006-01-10,41.169117 |
|
682 2006-01-11,41.478695 |
|
683 2006-01-12,41.630337 |
|
684 2006-01-13,40.720524 |
|
685 2006-01-17,41.086967 |
|
686 2006-01-18,41.055389 |
|
687 2006-01-19,42.205284 |
|
688 2006-01-20,41.693516 |
|
689 2006-01-23,41.977837 |
|
690 2006-01-24,42.483276 |
|
691 2006-01-25,42.205284 |
|
692 2006-01-26,42.180012 |
|
693 2006-01-27,42.205284 |
|
694 2006-01-30,42.034702 |
|
695 2006-01-31,42.217930 |
|
696 2007-01-03,55.172165 |
|
697 2007-01-04,54.492802 |
|
698 2007-01-05,53.584820 |
|
699 2007-01-08,53.519470 |
|
700 2007-01-09,54.741016 |
|
701 2007-01-10,55.348545 |
|
702 2007-01-11,55.949528 |
|
703 2007-01-12,56.034420 |
|
704 2007-01-16,57.144951 |
|
705 2007-01-17,56.988159 |
|
706 2007-01-18,56.981632 |
|
707 2007-01-19,57.928802 |
|
708 2007-01-22,57.608727 |
|
709 2007-01-23,58.039856 |
|
710 2007-01-24,58.333824 |
|
711 2007-01-25,59.444328 |
|
712 2007-01-26,60.045296 |
|
713 2007-01-29,59.320179 |
|
714 2007-01-30,60.783443 |
|
715 2007-01-31,61.025162 |
|
716 2008-01-02,55.019215 |
|
717 2008-01-03,52.983700 |
|
718 2008-01-04,50.377178 |
|
719 2008-01-07,50.692905 |
|
720 2008-01-08,49.456818 |
|
721 2008-01-09,48.496174 |
|
722 2008-01-10,47.999046 |
|
723 2008-01-11,47.696747 |
|
724 2008-01-14,47.092148 |
|
725 2008-01-15,44.861824 |
|
726 2008-01-16,44.881958 |
|
727 2008-01-17,44.579670 |
|
728 2008-01-18,43.316719 |
|
729 2008-01-22,44.102699 |
|
730 2008-01-23,46.648758 |
|
731 2008-01-24,47.972176 |
|
732 2008-01-25,47.226505 |
|
733 2008-01-28,48.912685 |
|
734 2008-01-29,47.286964 |
|
735 2008-01-30,47.280243 |
|
736 2008-01-31,49.611336 |
|
737 2009-01-02,41.829796 |
|
738 2009-01-05,40.738651 |
|
739 2009-01-06,42.456333 |
|
740 2009-01-07,41.146942 |
|
741 2009-01-08,41.900177 |
|
742 2009-01-09,39.710854 |
|
743 2009-01-12,36.923138 |
|
744 2009-01-13,38.098763 |
|
745 2009-01-14,36.655640 |
|
746 2009-01-15,35.564472 |
|
747 2009-01-16,37.190647 |
|
748 2009-01-20,34.072067 |
|
749 2009-01-21,35.951660 |
|
750 2009-01-22,34.177666 |
|
751 2009-01-23,35.142097 |
|
752 2009-01-26,34.994263 |
|
753 2009-01-27,36.261406 |
|
754 2009-01-28,39.577103 |
|
755 2009-01-29,37.204739 |
|
756 2009-01-30,35.641926 |
|
757 2010-01-04,49.470875 |
|
758 2010-01-05,49.411831 |
|
759 2010-01-06,49.278996 |
|
760 2010-01-07,49.264236 |
|
761 2010-01-08,48.954262 |
|
762 2010-01-11,49.566822 |
|
763 2010-01-12,48.718075 |
|
764 2010-01-13,49.684921 |
|
765 2010-01-14,49.485630 |
|
766 2010-01-15,49.884178 |
|
767 2010-01-19,51.116711 |
|
768 2010-01-20,50.452488 |
|
769 2010-01-21,49.433979 |
|
770 2010-01-22,48.341671 |
|
771 2010-01-25,48.437626 |
|
772 2010-01-26,48.245735 |
|
773 2010-01-27,48.024326 |
|
774 2010-01-28,47.633163 |
|
775 2010-01-29,47.515076 |
|
776 2011-01-03,61.136284 |
|
777 2011-01-04,59.898418 |
|
778 2011-01-05,59.279499 |
|
779 2011-01-06,58.996777 |
|
780 2011-01-07,59.111382 |
|
781 2011-01-10,58.950958 |
|
782 2011-01-11,58.316711 |
|
783 2011-01-12,58.179184 |
|
784 2011-01-13,58.247936 |
|
785 2011-01-14,58.736980 |
|
786 2011-01-18,59.195446 |
|
787 2011-01-19,58.660568 |
|
788 2011-01-20,58.966198 |
|
789 2011-01-21,59.233635 |
|
790 2011-01-24,59.424671 |
|
791 2011-01-25,60.540276 |
|
792 2011-01-26,60.677834 |
|
793 2011-01-27,61.510681 |
|
794 2011-01-28,60.555542 |
|
795 2011-01-31,61.457207 |
|
796 2012-01-03,71.581627 |
|
797 2012-01-04,70.382698 |
|
798 2012-01-05,71.076828 |
|
799 2012-01-06,70.958511 |
|
800 2012-01-09,70.658783 |
|
801 2012-01-10,72.031258 |
|
802 2012-01-11,72.220573 |
|
803 2012-01-12,71.447548 |
|
804 2012-01-13,71.092621 |
|
805 2012-01-17,71.581627 |
|
806 2012-01-18,71.707870 |
|
807 2012-01-19,72.346771 |
|
808 2012-01-20,72.749046 |
|
809 2012-01-23,73.159203 |
|
810 2012-01-24,73.451057 |
|
811 2012-01-25,74.279282 |
|
812 2012-01-26,75.044380 |
|
813 2012-01-27,75.052269 |
|
814 2012-01-30,74.926064 |
|
815 2012-01-31,74.508003 |
|
816 2013-01-02,86.014557 |
|
817 2013-01-03,85.344864 |
|
818 2013-01-04,85.892052 |
|
819 2013-01-07,86.333069 |
|
820 2013-01-08,85.565361 |
|
821 2013-01-09,85.867538 |
|
822 2013-01-10,86.088058 |
|
823 2013-01-11,86.145226 |
|
824 2013-01-14,86.716927 |
|
825 2013-01-15,86.782257 |
|
826 2013-01-16,85.883881 |
|
827 2013-01-17,85.614403 |
|
828 2013-01-18,85.826706 |
|
829 2013-01-22,86.333069 |
|
830 2013-01-23,86.414742 |
|
831 2013-01-24,86.194214 |
|
832 2013-01-25,86.120712 |
|
833 2013-01-28,86.308563 |
|
834 2013-01-29,86.520920 |
|
835 2013-01-30,86.863922 |
|
836 2013-01-31,86.447403 |
|
837 2014-01-02,86.134201 |
|
838 2014-01-03,87.013466 |
|
839 2014-01-06,88.148842 |
|
840 2014-01-07,88.754921 |
|
841 2014-01-08,88.328094 |
|
842 2014-01-09,88.200050 |
|
843 2014-01-10,89.446381 |
|
844 2014-01-13,89.011009 |
|
845 2014-01-14,89.770782 |
|
846 2014-01-15,89.395164 |
|
847 2014-01-16,89.207382 |
|
848 2014-01-17,88.541527 |
|
849 2014-01-21,89.582985 |
|
850 2014-01-22,91.102478 |
|
851 2014-01-23,91.947617 |
|
852 2014-01-24,91.409805 |
|
853 2014-01-27,90.957375 |
|
854 2014-01-28,92.434189 |
|
855 2014-01-29,92.331741 |
|
856 2014-01-30,92.519569 |
|
857 2014-01-31,93.048843 |
|
858 2015-01-02,119.056297 |
|
859 2015-01-05,120.670135 |
|
860 2015-01-06,122.248917 |
|
861 2015-01-07,124.810020 |
|
862 2015-01-08,124.266205 |
|
863 2015-01-09,124.380203 |
|
864 2015-01-12,125.116966 |
|
865 2015-01-13,124.450371 |
|
866 2015-01-14,125.520424 |
|
867 2015-01-15,125.406410 |
|
868 2015-01-16,126.511559 |
|
869 2015-01-20,125.564270 |
|
870 2015-01-21,125.529198 |
|
871 2015-01-22,127.774597 |
|
872 2015-01-23,127.239540 |
|
873 2015-01-26,129.704147 |
|
874 2015-01-27,129.142822 |
|
875 2015-01-28,128.713058 |
|
876 2015-01-29,129.283173 |
|
877 2015-01-30,126.099350 |
|
878 2016-01-04,130.386353 |
|
879 2016-01-05,131.898468 |
|
880 2016-01-06,132.708557 |
|
881 2016-01-07,130.539352 |
|
882 2016-01-08,130.755402 |
|
883 2016-01-11,131.628464 |
|
884 2016-01-12,131.781448 |
|
885 2016-01-13,132.141510 |
|
886 2016-01-14,132.357559 |
|
887 2016-01-15,132.078506 |
|
888 2016-01-19,133.518646 |
|
889 2016-01-20,130.971420 |
|
890 2016-01-21,131.160416 |
|
891 2016-01-22,135.273819 |
|
892 2016-01-25,133.986664 |
|
893 2016-01-26,135.147797 |
|
894 2016-01-27,133.293610 |
|
895 2016-01-28,133.059586 |
|
896 2016-01-29,135.759872 |
|
897 2017-01-03,132.404877 |
|
898 2017-01-04,133.162048 |
|
899 2017-01-05,134.149994 |
|
900 2017-01-06,133.411331 |
|
901 2017-01-09,131.740097 |
|
902 2017-01-10,130.364365 |
|
903 2017-01-11,129.053253 |
|
904 2017-01-12,129.838074 |
|
905 2017-01-13,129.431793 |
|
906 2017-01-17,130.456680 |
|
907 2017-01-18,130.678299 |
|
908 2017-01-19,128.573105 |
|
909 2017-01-20,129.930420 |
|
910 2017-01-23,130.853729 |
|
911 2017-01-24,130.152023 |
|
912 2017-01-25,129.976578 |
|
913 2017-01-26,130.004272 |
|
914 2017-01-27,128.979401 |
|
915 2017-01-30,128.471558 |
|
916 2017-01-31,129.662643 |
|
917 2018-01-02,127.401894 |
|
918 2018-01-03,126.925606 |
|
919 2018-01-04,122.439148 |
|
920 2018-01-05,122.267715 |
|
921 2018-01-08,123.744141 |
|
922 2018-01-09,119.486290 |
|
923 2018-01-10,117.962234 |
|
924 2018-01-11,117.362137 |
|
925 2018-01-12,116.981117 |
|
926 2018-01-16,116.257202 |
|
927 2018-01-17,116.971603 |
|
928 2018-01-18,116.257202 |
|
929 2018-01-19,116.790611 |
|
930 2018-01-22,118.467087 |
|
931 2018-01-23,118.819511 |
|
932 2018-01-24,117.371666 |
|
933 2018-01-25,117.314522 |
|
934 2018-01-26,116.571533 |
|
935 2018-01-29,115.380852 |
|
936 2018-01-30,113.837746 |
|
937 2018-01-31,115.066513 |
|
938 2019-01-02,114.062614 |
|
939 2019-01-03,114.830841 |
|
940 2019-01-04,116.121086 |
|
941 2019-01-07,117.618141 |
|
942 2019-01-08,120.129669 |
|
943 2019-01-09,120.119820 |
|
944 2019-01-10,121.833565 |
|
945 2019-01-11,121.547943 |
|
946 2019-01-14,121.144135 |
|
947 2019-01-15,122.424522 |
|
948 2019-01-16,123.143501 |
|
949 2019-01-17,123.704903 |
|
950 2019-01-18,124.010223 |
|
951 2019-01-22,124.394341 |
|
952 2019-01-23,124.197357 |
|
953 2019-01-24,124.778458 |
|
954 2019-01-25,126.521751 |
|
955 2019-01-28,127.536209 |
|
956 2019-01-29,128.393082 |
|
957 2019-01-30,129.456787 |
|
958 2019-01-31,130.569748 |