|
1 Date,Adj Close |
|
2 1970-01-02,4.888389 |
|
3 1970-01-05,4.935295 |
|
4 1970-01-06,4.938653 |
|
5 1970-01-07,4.942001 |
|
6 1970-01-08,4.952053 |
|
7 1970-01-09,4.945353 |
|
8 1970-01-12,4.928599 |
|
9 1970-01-13,5.014038 |
|
10 1970-01-14,5.009010 |
|
11 1970-01-15,5.112877 |
|
12 1970-01-16,4.955400 |
|
13 1970-01-19,4.690710 |
|
14 1970-01-20,4.777826 |
|
15 1970-01-21,4.757727 |
|
16 1970-01-22,4.771123 |
|
17 1970-01-23,4.771123 |
|
18 1970-01-26,4.670609 |
|
19 1970-01-27,4.627051 |
|
20 1970-01-28,4.570094 |
|
21 1970-01-29,4.536589 |
|
22 1970-01-30,4.492191 |
|
23 1971-01-04,4.248910 |
|
24 1971-01-05,4.293029 |
|
25 1971-01-06,4.316788 |
|
26 1971-01-07,4.293029 |
|
27 1971-01-08,4.269271 |
|
28 1971-01-11,4.242123 |
|
29 1971-01-12,4.286243 |
|
30 1971-01-13,4.284546 |
|
31 1971-01-14,4.269271 |
|
32 1971-01-15,4.208186 |
|
33 1971-01-18,4.231941 |
|
34 1971-01-19,4.245516 |
|
35 1971-01-20,4.272666 |
|
36 1971-01-21,4.282845 |
|
37 1971-01-22,4.296423 |
|
38 1971-01-25,4.367690 |
|
39 1971-01-26,4.425383 |
|
40 1971-01-27,4.377868 |
|
41 1971-01-28,4.309998 |
|
42 1971-01-29,4.418596 |
|
43 1972-01-03,4.595716 |
|
44 1972-01-04,4.692321 |
|
45 1972-01-05,4.706126 |
|
46 1972-01-06,4.706126 |
|
47 1972-01-07,4.675072 |
|
48 1972-01-10,4.664721 |
|
49 1972-01-11,4.706126 |
|
50 1972-01-12,4.723374 |
|
51 1972-01-13,4.706126 |
|
52 1972-01-14,4.830329 |
|
53 1972-01-17,4.823434 |
|
54 1972-01-18,4.823434 |
|
55 1972-01-19,4.875183 |
|
56 1972-01-20,5.016645 |
|
57 1972-01-21,5.082201 |
|
58 1972-01-24,4.975240 |
|
59 1972-01-25,5.051150 |
|
60 1972-01-26,5.089099 |
|
61 1972-01-27,5.082201 |
|
62 1972-01-28,5.082201 |
|
63 1972-01-31,5.078752 |
|
64 1973-01-02,5.724426 |
|
65 1973-01-03,5.727927 |
|
66 1973-01-04,5.762919 |
|
67 1973-01-05,5.860891 |
|
68 1973-01-08,5.860891 |
|
69 1973-01-09,5.843394 |
|
70 1973-01-10,5.759419 |
|
71 1973-01-11,5.811905 |
|
72 1973-01-12,5.878384 |
|
73 1973-01-15,5.923872 |
|
74 1973-01-16,5.913374 |
|
75 1973-01-17,5.934368 |
|
76 1973-01-18,6.002603 |
|
77 1973-01-19,6.144310 |
|
78 1973-01-22,6.102327 |
|
79 1973-01-23,6.217793 |
|
80 1973-01-24,6.102327 |
|
81 1973-01-26,6.126817 |
|
82 1973-01-29,6.179300 |
|
83 1973-01-30,6.144310 |
|
84 1973-01-31,6.095323 |
|
85 1974-01-02,4.307736 |
|
86 1974-01-03,4.245624 |
|
87 1974-01-04,4.094787 |
|
88 1974-01-07,4.032679 |
|
89 1974-01-08,4.045988 |
|
90 1974-01-09,4.041552 |
|
91 1974-01-10,4.063732 |
|
92 1974-01-11,4.258934 |
|
93 1974-01-14,4.205698 |
|
94 1974-01-15,4.243405 |
|
95 1974-01-16,4.325479 |
|
96 1974-01-17,4.449698 |
|
97 1974-01-18,4.365407 |
|
98 1974-01-21,4.347661 |
|
99 1974-01-22,4.431953 |
|
100 1974-01-23,4.400896 |
|
101 1974-01-24,4.374281 |
|
102 1974-01-25,4.383152 |
|
103 1974-01-28,4.336570 |
|
104 1974-01-29,4.316607 |
|
105 1974-01-30,4.369843 |
|
106 1974-01-31,4.352097 |
|
107 1975-01-02,3.074932 |
|
108 1975-01-03,3.049898 |
|
109 1975-01-06,3.033965 |
|
110 1975-01-07,3.018031 |
|
111 1975-01-08,2.972512 |
|
112 1975-01-09,3.068105 |
|
113 1975-01-10,3.118178 |
|
114 1975-01-13,3.081762 |
|
115 1975-01-14,3.063553 |
|
116 1975-01-15,2.977062 |
|
117 1975-01-16,2.926991 |
|
118 1975-01-17,2.879194 |
|
119 1975-01-20,2.913333 |
|
120 1975-01-21,2.906507 |
|
121 1975-01-22,2.977062 |
|
122 1975-01-23,2.967960 |
|
123 1975-01-24,2.965684 |
|
124 1975-01-27,2.965684 |
|
125 1975-01-28,3.272952 |
|
126 1975-01-29,3.409511 |
|
127 1975-01-30,3.329850 |
|
128 1975-01-31,3.427720 |
|
129 1976-01-02,4.259599 |
|
130 1976-01-05,4.325418 |
|
131 1976-01-06,4.313664 |
|
132 1976-01-07,4.297211 |
|
133 1976-01-08,4.332471 |
|
134 1976-01-09,4.348927 |
|
135 1976-01-12,4.433557 |
|
136 1976-01-13,4.405344 |
|
137 1976-01-14,4.536990 |
|
138 1976-01-15,4.506430 |
|
139 1976-01-16,4.551097 |
|
140 1976-01-19,4.701543 |
|
141 1976-01-20,4.755612 |
|
142 1976-01-21,4.654530 |
|
143 1976-01-22,4.701543 |
|
144 1976-01-23,4.781472 |
|
145 1976-01-26,4.781472 |
|
146 1976-01-27,4.699193 |
|
147 1976-01-28,4.720349 |
|
148 1976-01-29,4.823782 |
|
149 1976-01-30,4.847290 |
|
150 1977-01-03,5.359753 |
|
151 1977-01-04,5.291909 |
|
152 1977-01-05,5.311290 |
|
153 1977-01-06,5.311290 |
|
154 1977-01-07,5.272526 |
|
155 1977-01-10,5.257983 |
|
156 1977-01-11,5.214369 |
|
157 1977-01-12,5.214369 |
|
158 1977-01-13,5.243451 |
|
159 1977-01-14,5.243451 |
|
160 1977-01-17,5.291909 |
|
161 1977-01-18,5.335522 |
|
162 1977-01-19,5.379137 |
|
163 1977-01-20,5.291909 |
|
164 1977-01-21,5.311290 |
|
165 1977-01-24,5.267681 |
|
166 1977-01-25,5.228909 |
|
167 1977-01-26,5.199832 |
|
168 1977-01-27,5.204681 |
|
169 1977-01-28,5.282218 |
|
170 1977-01-31,5.335522 |
|
171 1978-01-03,5.410470 |
|
172 1978-01-04,5.450738 |
|
173 1978-01-05,5.372723 |
|
174 1978-01-06,5.375243 |
|
175 1978-01-09,5.412990 |
|
176 1978-01-10,5.375243 |
|
177 1978-01-11,5.357626 |
|
178 1978-01-12,5.367693 |
|
179 1978-01-13,5.355110 |
|
180 1978-01-16,5.385307 |
|
181 1978-01-17,5.415506 |
|
182 1978-01-18,5.420539 |
|
183 1978-01-19,5.385307 |
|
184 1978-01-20,5.360142 |
|
185 1978-01-23,5.342525 |
|
186 1978-01-24,5.355110 |
|
187 1978-01-25,5.352596 |
|
188 1978-01-26,5.319880 |
|
189 1978-01-27,5.334978 |
|
190 1978-01-30,5.372723 |
|
191 1978-01-31,5.345045 |
|
192 1979-01-02,6.377484 |
|
193 1979-01-03,6.440527 |
|
194 1979-01-04,6.409002 |
|
195 1979-01-05,6.430024 |
|
196 1979-01-08,6.398497 |
|
197 1979-01-09,6.430024 |
|
198 1979-01-10,6.416883 |
|
199 1979-01-11,6.545593 |
|
200 1979-01-12,6.571856 |
|
201 1979-01-15,6.629638 |
|
202 1979-01-16,6.506191 |
|
203 1979-01-17,6.519325 |
|
204 1979-01-18,6.535084 |
|
205 1979-01-19,6.440527 |
|
206 1979-01-22,6.545593 |
|
207 1979-01-23,6.540335 |
|
208 1979-01-24,6.482555 |
|
209 1979-01-25,6.556097 |
|
210 1979-01-26,6.577115 |
|
211 1979-01-29,6.540335 |
|
212 1979-01-30,6.556097 |
|
213 1979-01-31,6.487803 |
|
214 1980-01-02,5.512945 |
|
215 1980-01-03,5.601156 |
|
216 1980-01-04,5.590126 |
|
217 1980-01-07,5.568071 |
|
218 1980-01-08,5.942955 |
|
219 1980-01-09,5.766541 |
|
220 1980-01-10,5.953983 |
|
221 1980-01-11,5.909876 |
|
222 1980-01-14,5.898848 |
|
223 1980-01-15,6.185523 |
|
224 1980-01-16,6.174500 |
|
225 1980-01-17,6.108345 |
|
226 1980-01-18,6.141420 |
|
227 1980-01-21,6.086292 |
|
228 1980-01-22,6.086292 |
|
229 1980-01-23,6.284757 |
|
230 1980-01-24,6.229624 |
|
231 1980-01-25,6.185523 |
|
232 1980-01-28,6.262705 |
|
233 1980-01-29,6.207577 |
|
234 1980-01-30,6.207577 |
|
235 1980-01-31,6.053215 |
|
236 1981-01-02,6.436696 |
|
237 1981-01-05,6.541456 |
|
238 1981-01-06,6.657849 |
|
239 1981-01-07,6.471617 |
|
240 1981-01-08,6.297024 |
|
241 1981-01-09,6.273745 |
|
242 1981-01-12,6.215546 |
|
243 1981-01-13,6.192264 |
|
244 1981-01-14,6.215546 |
|
245 1981-01-15,6.122427 |
|
246 1981-01-16,6.227185 |
|
247 1981-01-19,6.203909 |
|
248 1981-01-20,6.052593 |
|
249 1981-01-21,6.064232 |
|
250 1981-01-22,6.075869 |
|
251 1981-01-23,6.052593 |
|
252 1981-01-26,6.052593 |
|
253 1981-01-27,6.099150 |
|
254 1981-01-28,6.017670 |
|
255 1981-01-29,6.040953 |
|
256 1981-01-30,5.994392 |
|
257 1982-01-04,5.757130 |
|
258 1982-01-05,5.633589 |
|
259 1982-01-06,5.608875 |
|
260 1982-01-07,5.608875 |
|
261 1982-01-08,5.608875 |
|
262 1982-01-11,5.608875 |
|
263 1982-01-12,5.683002 |
|
264 1982-01-13,5.670648 |
|
265 1982-01-14,5.818899 |
|
266 1982-01-15,5.905377 |
|
267 1982-01-18,6.115405 |
|
268 1982-01-19,6.028924 |
|
269 1982-01-20,6.078342 |
|
270 1982-01-21,6.177181 |
|
271 1982-01-22,6.090695 |
|
272 1982-01-25,6.127760 |
|
273 1982-01-26,6.103051 |
|
274 1982-01-27,6.189530 |
|
275 1982-01-28,6.362489 |
|
276 1982-01-29,6.288365 |
|
277 1983-01-03,9.666998 |
|
278 1983-01-04,9.939861 |
|
279 1983-01-05,9.978843 |
|
280 1983-01-06,10.147749 |
|
281 1983-01-07,10.043811 |
|
282 1983-01-10,10.186730 |
|
283 1983-01-11,10.186730 |
|
284 1983-01-12,10.199730 |
|
285 1983-01-13,10.251698 |
|
286 1983-01-14,10.303666 |
|
287 1983-01-17,10.316666 |
|
288 1983-01-18,10.355642 |
|
289 1983-01-19,10.238707 |
|
290 1983-01-20,10.173738 |
|
291 1983-01-21,9.835904 |
|
292 1983-01-24,9.757953 |
|
293 1983-01-25,9.978843 |
|
294 1983-01-26,9.887886 |
|
295 1983-01-27,10.147749 |
|
296 1983-01-28,10.121765 |
|
297 1983-01-31,10.277679 |
|
298 1984-01-03,13.074506 |
|
299 1984-01-04,13.302706 |
|
300 1984-01-05,13.342975 |
|
301 1984-01-06,13.262432 |
|
302 1984-01-09,13.235584 |
|
303 1984-01-10,13.128196 |
|
304 1984-01-11,13.128196 |
|
305 1984-01-12,13.020804 |
|
306 1984-01-13,12.779179 |
|
307 1984-01-16,12.940273 |
|
308 1984-01-17,12.993970 |
|
309 1984-01-18,12.940273 |
|
310 1984-01-19,12.765762 |
|
311 1984-01-20,12.564416 |
|
312 1984-01-23,12.470447 |
|
313 1984-01-24,12.537564 |
|
314 1984-01-25,12.389909 |
|
315 1984-01-26,12.309360 |
|
316 1984-01-27,12.336215 |
|
317 1984-01-30,12.228815 |
|
318 1984-01-31,12.255673 |
|
319 1985-01-02,13.449013 |
|
320 1985-01-03,13.337868 |
|
321 1985-01-04,13.310073 |
|
322 1985-01-07,13.379540 |
|
323 1985-01-08,13.310073 |
|
324 1985-01-09,13.379540 |
|
325 1985-01-10,13.754668 |
|
326 1985-01-11,13.643523 |
|
327 1985-01-14,13.865826 |
|
328 1985-01-15,13.851927 |
|
329 1985-01-16,13.768561 |
|
330 1985-01-17,13.740782 |
|
331 1985-01-18,13.796351 |
|
332 1985-01-21,14.254839 |
|
333 1985-01-22,14.407678 |
|
334 1985-01-23,14.727236 |
|
335 1985-01-24,14.796701 |
|
336 1985-01-25,14.810591 |
|
337 1985-01-28,14.963411 |
|
338 1985-01-29,15.227398 |
|
339 1985-01-30,15.185719 |
|
340 1985-01-31,15.157922 |
|
341 1986-01-02,17.474247 |
|
342 1986-01-03,17.747278 |
|
343 1986-01-06,17.747278 |
|
344 1986-01-07,17.890984 |
|
345 1986-01-08,17.114994 |
|
346 1986-01-09,17.287434 |
|
347 1986-01-10,17.071875 |
|
348 1986-01-13,17.129358 |
|
349 1986-01-14,17.158100 |
|
350 1986-01-15,17.546093 |
|
351 1986-01-16,17.934090 |
|
352 1986-01-17,17.344912 |
|
353 1986-01-20,17.172472 |
|
354 1986-01-21,17.186848 |
|
355 1986-01-22,16.583290 |
|
356 1986-01-23,17.014397 |
|
357 1986-01-24,17.244316 |
|
358 1986-01-27,17.201206 |
|
359 1986-01-28,17.445503 |
|
360 1986-01-29,17.359276 |
|
361 1986-01-30,17.186848 |
|
362 1986-01-31,17.416761 |
|
363 1987-01-02,14.475987 |
|
364 1987-01-05,14.668808 |
|
365 1987-01-06,14.594651 |
|
366 1987-01-07,14.653969 |
|
367 1987-01-08,14.579815 |
|
368 1987-01-09,14.505650 |
|
369 1987-01-12,14.283177 |
|
370 1987-01-13,13.823381 |
|
371 1987-01-14,14.075527 |
|
372 1987-01-15,14.238673 |
|
373 1987-01-16,14.238673 |
|
374 1987-01-19,14.861623 |
|
375 1987-01-20,14.564986 |
|
376 1987-01-21,14.564986 |
|
377 1987-01-22,15.113764 |
|
378 1987-01-23,14.980269 |
|
379 1987-01-26,15.098940 |
|
380 1987-01-27,15.351079 |
|
381 1987-01-28,15.425232 |
|
382 1987-01-29,15.262089 |
|
383 1987-01-30,15.276920 |
|
384 1988-01-04,14.776441 |
|
385 1988-01-05,14.914111 |
|
386 1988-01-06,15.036479 |
|
387 1988-01-07,15.097670 |
|
388 1988-01-08,14.057508 |
|
389 1988-01-11,14.409322 |
|
390 1988-01-12,14.103396 |
|
391 1988-01-13,14.210472 |
|
392 1988-01-14,14.179884 |
|
393 1988-01-15,14.562291 |
|
394 1988-01-18,14.409322 |
|
395 1988-01-19,13.675088 |
|
396 1988-01-20,13.506824 |
|
397 1988-01-21,13.583311 |
|
398 1988-01-22,13.522125 |
|
399 1988-01-25,13.858662 |
|
400 1988-01-26,13.690395 |
|
401 1988-01-27,13.797459 |
|
402 1988-01-28,13.919822 |
|
403 1988-01-29,13.751575 |
|
404 1989-01-03,15.376348 |
|
405 1989-01-04,15.566969 |
|
406 1989-01-05,15.535198 |
|
407 1989-01-06,15.487542 |
|
408 1989-01-09,15.503421 |
|
409 1989-01-10,15.392234 |
|
410 1989-01-11,15.535198 |
|
411 1989-01-12,15.646391 |
|
412 1989-01-13,15.678155 |
|
413 1989-01-16,15.789351 |
|
414 1989-01-17,15.741692 |
|
415 1989-01-18,15.884665 |
|
416 1989-01-19,15.789351 |
|
417 1989-01-20,15.709925 |
|
418 1989-01-23,15.551078 |
|
419 1989-01-24,15.789351 |
|
420 1989-01-25,15.662272 |
|
421 1989-01-26,16.011732 |
|
422 1989-01-27,16.122934 |
|
423 1989-01-30,16.361204 |
|
424 1989-01-31,16.599472 |
|
425 1990-01-02,12.991369 |
|
426 1990-01-03,13.107363 |
|
427 1990-01-04,13.256505 |
|
428 1990-01-05,13.223370 |
|
429 1990-01-08,13.306211 |
|
430 1990-01-09,13.173647 |
|
431 1990-01-10,13.123942 |
|
432 1990-01-11,13.239930 |
|
433 1990-01-12,12.974802 |
|
434 1990-01-15,13.007947 |
|
435 1990-01-16,13.273075 |
|
436 1990-01-17,13.107363 |
|
437 1990-01-18,13.190223 |
|
438 1990-01-19,13.074224 |
|
439 1990-01-22,12.809101 |
|
440 1990-01-23,12.825672 |
|
441 1990-01-24,12.925096 |
|
442 1990-01-25,12.709673 |
|
443 1990-01-26,12.842242 |
|
444 1990-01-29,12.891953 |
|
445 1990-01-30,12.891953 |
|
446 1990-01-31,13.074224 |
|
447 1991-01-02,15.563496 |
|
448 1991-01-03,15.615539 |
|
449 1991-01-04,15.563496 |
|
450 1991-01-07,15.303226 |
|
451 1991-01-08,15.129725 |
|
452 1991-01-09,14.834764 |
|
453 1991-01-10,15.042971 |
|
454 1991-01-11,15.008270 |
|
455 1991-01-14,14.817409 |
|
456 1991-01-15,14.921514 |
|
457 1991-01-16,15.147072 |
|
458 1991-01-17,16.066647 |
|
459 1991-01-18,16.326920 |
|
460 1991-01-21,16.604521 |
|
461 1991-01-22,16.378965 |
|
462 1991-01-23,16.552464 |
|
463 1991-01-24,16.795387 |
|
464 1991-01-25,17.020937 |
|
465 1991-01-28,17.246498 |
|
466 1991-01-29,17.281189 |
|
467 1991-01-30,17.628206 |
|
468 1991-01-31,17.593504 |
|
469 1992-01-02,13.113651 |
|
470 1992-01-03,13.131820 |
|
471 1992-01-06,13.404249 |
|
472 1992-01-07,13.749351 |
|
473 1992-01-08,13.422423 |
|
474 1992-01-09,13.258952 |
|
475 1992-01-10,13.204460 |
|
476 1992-01-13,13.113651 |
|
477 1992-01-14,13.422423 |
|
478 1992-01-15,13.858327 |
|
479 1992-01-16,13.876487 |
|
480 1992-01-17,14.003636 |
|
481 1992-01-20,13.840169 |
|
482 1992-01-21,13.495072 |
|
483 1992-01-22,13.894658 |
|
484 1992-01-23,13.585885 |
|
485 1992-01-24,13.531401 |
|
486 1992-01-27,13.622217 |
|
487 1992-01-28,13.549555 |
|
488 1992-01-29,13.349774 |
|
489 1992-01-30,13.331603 |
|
490 1992-01-31,13.077317 |
|
491 1993-01-04,7.714984 |
|
492 1993-01-05,7.522590 |
|
493 1993-01-06,7.387915 |
|
494 1993-01-07,7.233998 |
|
495 1993-01-08,7.157043 |
|
496 1993-01-11,7.349437 |
|
497 1993-01-12,7.503345 |
|
498 1993-01-13,7.349437 |
|
499 1993-01-14,7.503345 |
|
500 1993-01-15,7.426390 |
|
501 1993-01-18,7.618782 |
|
502 1993-01-19,7.445631 |
|
503 1993-01-20,7.214760 |
|
504 1993-01-21,7.137798 |
|
505 1993-01-22,7.484108 |
|
506 1993-01-25,7.522590 |
|
507 1993-01-26,7.541828 |
|
508 1993-01-27,7.638026 |
|
509 1993-01-28,7.734222 |
|
510 1993-01-29,7.926613 |
|
511 1994-01-03,9.159615 |
|
512 1994-01-04,9.378179 |
|
513 1994-01-05,9.457651 |
|
514 1994-01-06,9.298698 |
|
515 1994-01-07,9.358305 |
|
516 1994-01-10,9.417915 |
|
517 1994-01-11,9.318566 |
|
518 1994-01-12,9.239091 |
|
519 1994-01-13,9.338438 |
|
520 1994-01-14,9.318566 |
|
521 1994-01-17,9.139749 |
|
522 1994-01-18,9.080137 |
|
523 1994-01-19,8.901320 |
|
524 1994-01-20,8.782104 |
|
525 1994-01-21,8.782104 |
|
526 1994-01-24,9.318566 |
|
527 1994-01-25,9.258962 |
|
528 1994-01-26,8.960924 |
|
529 1994-01-27,9.080137 |
|
530 1994-01-28,9.179488 |
|
531 1994-01-31,8.980794 |
|
532 1995-01-03,11.914366 |
|
533 1995-01-04,12.015333 |
|
534 1995-01-05,11.954753 |
|
535 1995-01-06,12.136494 |
|
536 1995-01-09,12.197076 |
|
537 1995-01-10,12.378817 |
|
538 1995-01-11,12.277859 |
|
539 1995-01-12,12.277859 |
|
540 1995-01-13,12.338433 |
|
541 1995-01-16,12.520175 |
|
542 1995-01-17,12.520175 |
|
543 1995-01-18,12.479790 |
|
544 1995-01-19,12.358627 |
|
545 1995-01-20,12.176882 |
|
546 1995-01-23,11.995141 |
|
547 1995-01-24,11.954753 |
|
548 1995-01-25,11.692231 |
|
549 1995-01-26,11.692231 |
|
550 1995-01-27,11.712429 |
|
551 1995-01-30,11.591261 |
|
552 1995-01-31,11.651849 |
|
553 1996-01-02,14.841003 |
|
554 1996-01-03,14.575624 |
|
555 1996-01-04,14.187760 |
|
556 1996-01-05,14.473556 |
|
557 1996-01-08,14.555218 |
|
558 1996-01-09,14.167350 |
|
559 1996-01-10,14.249002 |
|
560 1996-01-11,14.249002 |
|
561 1996-01-12,14.106093 |
|
562 1996-01-15,13.575334 |
|
563 1996-01-16,14.208172 |
|
564 1996-01-17,14.310244 |
|
565 1996-01-18,15.718810 |
|
566 1996-01-19,16.657860 |
|
567 1996-01-22,16.698683 |
|
568 1996-01-23,16.821175 |
|
569 1996-01-24,17.474421 |
|
570 1996-01-25,17.004885 |
|
571 1996-01-26,17.106970 |
|
572 1996-01-29,17.392761 |
|
573 1996-01-30,17.739805 |
|
574 1996-01-31,17.719385 |
|
575 1997-01-02,25.314077 |
|
576 1997-01-03,26.284523 |
|
577 1997-01-06,26.635532 |
|
578 1997-01-07,26.986542 |
|
579 1997-01-08,26.408407 |
|
580 1997-01-09,26.738758 |
|
581 1997-01-10,26.924597 |
|
582 1997-01-13,27.069138 |
|
583 1997-01-14,27.587912 |
|
584 1997-01-15,27.193027 |
|
585 1997-01-16,27.337551 |
|
586 1997-01-17,27.296265 |
|
587 1997-01-20,27.585333 |
|
588 1997-01-21,27.750509 |
|
589 1997-01-22,26.098686 |
|
590 1997-01-23,25.066299 |
|
591 1997-01-24,24.859825 |
|
592 1997-01-27,24.075218 |
|
593 1997-01-28,24.901112 |
|
594 1997-01-29,25.830284 |
|
595 1997-01-30,25.974815 |
|
596 1997-01-31,25.912865 |
|
597 1998-01-02,35.195301 |
|
598 1998-01-05,35.466019 |
|
599 1998-01-06,35.070332 |
|
600 1998-01-07,34.737122 |
|
601 1998-01-08,34.716305 |
|
602 1998-01-09,33.341805 |
|
603 1998-01-12,33.362633 |
|
604 1998-01-13,34.029034 |
|
605 1998-01-14,34.195663 |
|
606 1998-01-15,34.466389 |
|
607 1998-01-16,34.987022 |
|
608 1998-01-20,36.111618 |
|
609 1998-01-21,33.362633 |
|
610 1998-01-22,33.112724 |
|
611 1998-01-23,33.050243 |
|
612 1998-01-26,32.696220 |
|
613 1998-01-27,32.154728 |
|
614 1998-01-28,32.321346 |
|
615 1998-01-29,32.717041 |
|
616 1998-01-30,32.904472 |
|
617 1999-01-04,61.409885 |
|
618 1999-01-05,63.633057 |
|
619 1999-01-06,63.339432 |
|
620 1999-01-07,63.821838 |
|
621 1999-01-08,62.940941 |
|
622 1999-01-11,63.507206 |
|
623 1999-01-12,62.102001 |
|
624 1999-01-13,62.248829 |
|
625 1999-01-14,60.612907 |
|
626 1999-01-15,62.060070 |
|
627 1999-01-19,64.513962 |
|
628 1999-01-20,65.268997 |
|
629 1999-01-21,66.107903 |
|
630 1999-01-22,60.319260 |
|
631 1999-01-25,61.074299 |
|
632 1999-01-26,62.290726 |
|
633 1999-01-27,59.836887 |
|
634 1999-01-28,59.962749 |
|
635 1999-01-29,61.493778 |
|
636 2000-01-03,78.224693 |
|
637 2000-01-04,75.569450 |
|
638 2000-01-05,78.224693 |
|
639 2000-01-06,76.875992 |
|
640 2000-01-07,76.538826 |
|
641 2000-01-10,79.573387 |
|
642 2000-01-11,80.247772 |
|
643 2000-01-12,80.584938 |
|
644 2000-01-13,79.742020 |
|
645 2000-01-14,80.669205 |
|
646 2000-01-18,78.056099 |
|
647 2000-01-19,80.584938 |
|
648 2000-01-20,80.247772 |
|
649 2000-01-21,81.933662 |
|
650 2000-01-24,81.933662 |
|
651 2000-01-25,80.332069 |
|
652 2000-01-26,78.730461 |
|
653 2000-01-27,76.538826 |
|
654 2000-01-28,75.232269 |
|
655 2000-01-31,75.695892 |
|
656 2001-01-02,57.459831 |
|
657 2001-01-03,64.107704 |
|
658 2001-01-04,63.133808 |
|
659 2001-01-05,63.684292 |
|
660 2001-01-08,63.387875 |
|
661 2001-01-09,62.710407 |
|
662 2001-01-10,63.303196 |
|
663 2001-01-11,63.472538 |
|
664 2001-01-12,63.557224 |
|
665 2001-01-16,62.837429 |
|
666 2001-01-17,65.505035 |
|
667 2001-01-18,73.380905 |
|
668 2001-01-19,75.371025 |
|
669 2001-01-22,73.550270 |
|
670 2001-01-23,73.889008 |
|
671 2001-01-24,74.820549 |
|
672 2001-01-25,75.032280 |
|
673 2001-01-26,77.361145 |
|
674 2001-01-29,77.898087 |
|
675 2001-01-30,79.002373 |
|
676 2001-01-31,75.879150 |
|
677 2002-01-02,82.719574 |
|
678 2002-01-03,84.190147 |
|
679 2002-01-04,85.510933 |
|
680 2002-01-07,84.455696 |
|
681 2002-01-08,84.898193 |
|
682 2002-01-09,84.755257 |
|
683 2002-01-10,83.155281 |
|
684 2002-01-11,81.909409 |
|
685 2002-01-14,80.370750 |
|
686 2002-01-15,80.915436 |
|
687 2002-01-16,79.928223 |
|
688 2002-01-17,81.630272 |
|
689 2002-01-18,77.783646 |
|
690 2002-01-22,75.230583 |
|
691 2002-01-23,73.460464 |
|
692 2002-01-24,74.018700 |
|
693 2002-01-25,74.399963 |
|
694 2002-01-28,73.630653 |
|
695 2002-01-29,70.124435 |
|
696 2002-01-30,71.860512 |
|
697 2002-01-31,73.453636 |
|
698 2003-01-02,55.257191 |
|
699 2003-01-03,55.997898 |
|
700 2003-01-06,57.328423 |
|
701 2003-01-07,58.981274 |
|
702 2003-01-08,57.739880 |
|
703 2003-01-09,59.667099 |
|
704 2003-01-10,60.133442 |
|
705 2003-01-13,60.016850 |
|
706 2003-01-14,60.750721 |
|
707 2003-01-15,60.071739 |
|
708 2003-01-16,59.015549 |
|
709 2003-01-17,55.757881 |
|
710 2003-01-21,55.236629 |
|
711 2003-01-22,54.660538 |
|
712 2003-01-23,55.586422 |
|
713 2003-01-24,54.173595 |
|
714 2003-01-27,53.782681 |
|
715 2003-01-28,54.941750 |
|
716 2003-01-29,55.085751 |
|
717 2003-01-30,53.700378 |
|
718 2003-01-31,53.631809 |
|
719 2004-01-02,63.265926 |
|
720 2004-01-05,64.302460 |
|
721 2004-01-06,64.309410 |
|
722 2004-01-07,64.115913 |
|
723 2004-01-08,64.295601 |
|
724 2004-01-09,63.030960 |
|
725 2004-01-12,63.265926 |
|
726 2004-01-13,61.987465 |
|
727 2004-01-14,62.409004 |
|
728 2004-01-15,64.972801 |
|
729 2004-01-16,65.871193 |
|
730 2004-01-20,67.101257 |
|
731 2004-01-21,67.515869 |
|
732 2004-01-22,67.384590 |
|
733 2004-01-23,67.654099 |
|
734 2004-01-26,69.001656 |
|
735 2004-01-27,68.276047 |
|
736 2004-01-28,67.294746 |
|
737 2004-01-29,67.730110 |
|
738 2004-01-30,68.573227 |
|
739 2005-01-03,68.072037 |
|
740 2005-01-04,67.340805 |
|
741 2005-01-05,67.201546 |
|
742 2005-01-06,66.992638 |
|
743 2005-01-07,66.700165 |
|
744 2005-01-10,66.630516 |
|
745 2005-01-11,66.156960 |
|
746 2005-01-12,66.303215 |
|
747 2005-01-13,65.773964 |
|
748 2005-01-14,65.530220 |
|
749 2005-01-18,66.087311 |
|
750 2005-01-19,64.833839 |
|
751 2005-01-20,64.764191 |
|
752 2005-01-21,64.332397 |
|
753 2005-01-24,63.921566 |
|
754 2005-01-25,64.200127 |
|
755 2005-01-26,64.032997 |
|
756 2005-01-27,64.053879 |
|
757 2005-01-28,64.687576 |
|
758 2005-01-31,65.056671 |
|
759 2006-01-03,57.682827 |
|
760 2006-01-04,57.605503 |
|
761 2006-01-05,57.992123 |
|
762 2006-01-06,59.714298 |
|
763 2006-01-09,58.856739 |
|
764 2006-01-10,59.095718 |
|
765 2006-01-11,59.166023 |
|
766 2006-01-12,58.744232 |
|
767 2006-01-13,58.463081 |
|
768 2006-01-17,58.343594 |
|
769 2006-01-18,58.905941 |
|
770 2006-01-19,58.406834 |
|
771 2006-01-20,57.190769 |
|
772 2006-01-23,57.225933 |
|
773 2006-01-24,56.832287 |
|
774 2006-01-25,56.874451 |
|
775 2006-01-26,56.740894 |
|
776 2006-01-27,56.951759 |
|
777 2006-01-30,57.380589 |
|
778 2006-01-31,57.148575 |
|
779 2007-01-03,69.292442 |
|
780 2007-01-04,70.033356 |
|
781 2007-01-05,69.399338 |
|
782 2007-01-08,70.453651 |
|
783 2007-01-09,71.287102 |
|
784 2007-01-10,70.446518 |
|
785 2007-01-11,70.275558 |
|
786 2007-01-12,70.767075 |
|
787 2007-01-16,71.821404 |
|
788 2007-01-17,71.251511 |
|
789 2007-01-18,70.845444 |
|
790 2007-01-19,68.508865 |
|
791 2007-01-22,69.178505 |
|
792 2007-01-23,69.157104 |
|
793 2007-01-24,69.385094 |
|
794 2007-01-25,69.463440 |
|
795 2007-01-26,69.420692 |
|
796 2007-01-29,70.197166 |
|
797 2007-01-30,70.788429 |
|
798 2007-01-31,70.631729 |
|
799 2008-01-02,75.626999 |
|
800 2008-01-03,75.778725 |
|
801 2008-01-04,73.055305 |
|
802 2008-01-07,72.275131 |
|
803 2008-01-08,70.498016 |
|
804 2008-01-09,71.018166 |
|
805 2008-01-10,72.181206 |
|
806 2008-01-11,70.555824 |
|
807 2008-01-14,74.355606 |
|
808 2008-01-15,73.560974 |
|
809 2008-01-16,73.416466 |
|
810 2008-01-17,73.033615 |
|
811 2008-01-18,74.695137 |
|
812 2008-01-22,73.120316 |
|
813 2008-01-23,76.645569 |
|
814 2008-01-24,77.230705 |
|
815 2008-01-25,75.504189 |
|
816 2008-01-28,75.836525 |
|
817 2008-01-29,76.645569 |
|
818 2008-01-30,76.320488 |
|
819 2008-01-31,77.375198 |
|
820 2009-01-02,64.220299 |
|
821 2009-01-05,63.816013 |
|
822 2009-01-06,65.587479 |
|
823 2009-01-07,64.529030 |
|
824 2009-01-08,64.080658 |
|
825 2009-01-09,62.257763 |
|
826 2009-01-12,63.000126 |
|
827 2009-01-13,62.728195 |
|
828 2009-01-14,61.147850 |
|
829 2009-01-15,61.831436 |
|
830 2009-01-16,62.419456 |
|
831 2009-01-20,60.258434 |
|
832 2009-01-21,67.197212 |
|
833 2009-01-22,66.204926 |
|
834 2009-01-23,65.778572 |
|
835 2009-01-26,67.329521 |
|
836 2009-01-27,67.373619 |
|
837 2009-01-28,69.696358 |
|
838 2009-01-29,67.998428 |
|
839 2009-01-30,67.366272 |
|
840 2010-01-04,99.299347 |
|
841 2010-01-05,98.099792 |
|
842 2010-01-06,97.462532 |
|
843 2010-01-07,97.125160 |
|
844 2010-01-08,98.099792 |
|
845 2010-01-11,97.072685 |
|
846 2010-01-12,97.844872 |
|
847 2010-01-13,97.634964 |
|
848 2010-01-14,99.194389 |
|
849 2010-01-15,98.797028 |
|
850 2010-01-19,100.566330 |
|
851 2010-01-20,97.649979 |
|
852 2010-01-21,96.712860 |
|
853 2010-01-22,94.088844 |
|
854 2010-01-25,94.553688 |
|
855 2010-01-26,94.276276 |
|
856 2010-01-27,94.711105 |
|
857 2010-01-28,92.776848 |
|
858 2010-01-29,91.757233 |
|
859 2011-01-03,112.682991 |
|
860 2011-01-04,112.805244 |
|
861 2011-01-05,112.354431 |
|
862 2011-01-06,113.584595 |
|
863 2011-01-07,113.026810 |
|
864 2011-01-10,112.805244 |
|
865 2011-01-11,112.530159 |
|
866 2011-01-12,113.920769 |
|
867 2011-01-13,113.706810 |
|
868 2011-01-14,114.608414 |
|
869 2011-01-18,115.105042 |
|
870 2011-01-19,118.955887 |
|
871 2011-01-20,119.039932 |
|
872 2011-01-21,118.810730 |
|
873 2011-01-24,121.966255 |
|
874 2011-01-25,123.349190 |
|
875 2011-01-26,123.043533 |
|
876 2011-01-27,123.066505 |
|
877 2011-01-28,121.645355 |
|
878 2011-01-31,123.777077 |
|
879 2012-01-03,144.750931 |
|
880 2012-01-04,144.160431 |
|
881 2012-01-05,143.476715 |
|
882 2012-01-06,141.829529 |
|
883 2012-01-09,141.091370 |
|
884 2012-01-10,140.873840 |
|
885 2012-01-11,141.658569 |
|
886 2012-01-12,140.283356 |
|
887 2012-01-13,139.203323 |
|
888 2012-01-17,139.855988 |
|
889 2012-01-18,140.687347 |
|
890 2012-01-19,140.259979 |
|
891 2012-01-20,146.475876 |
|
892 2012-01-23,147.610214 |
|
893 2012-01-24,149.125366 |
|
894 2012-01-25,148.969940 |
|
895 2012-01-26,148.387192 |
|
896 2012-01-27,147.983154 |
|
897 2012-01-30,149.568237 |
|
898 2012-01-31,149.645920 |
|
899 2013-01-02,155.127869 |
|
900 2013-01-03,154.274582 |
|
901 2013-01-04,153.263306 |
|
902 2013-01-07,152.591736 |
|
903 2013-01-08,152.378448 |
|
904 2013-01-09,151.943924 |
|
905 2013-01-10,152.386398 |
|
906 2013-01-11,153.626740 |
|
907 2013-01-14,152.180954 |
|
908 2013-01-15,152.086151 |
|
909 2013-01-16,152.157242 |
|
910 2013-01-17,152.994690 |
|
911 2013-01-18,153.642532 |
|
912 2013-01-22,154.914536 |
|
913 2013-01-23,161.740631 |
|
914 2013-01-24,161.503632 |
|
915 2013-01-25,161.938126 |
|
916 2013-01-28,161.906509 |
|
917 2013-01-29,161.092728 |
|
918 2013-01-30,160.792557 |
|
919 2013-01-31,160.437073 |
|
920 2014-01-02,149.423752 |
|
921 2014-01-03,150.317719 |
|
922 2014-01-06,149.802322 |
|
923 2014-01-07,152.790314 |
|
924 2014-01-08,151.388947 |
|
925 2014-01-09,150.913773 |
|
926 2014-01-10,150.817108 |
|
927 2014-01-13,148.320389 |
|
928 2014-01-14,149.737869 |
|
929 2014-01-15,151.203705 |
|
930 2014-01-16,152.025192 |
|
931 2014-01-17,153.096344 |
|
932 2014-01-21,151.759430 |
|
933 2014-01-22,146.782120 |
|
934 2014-01-23,147.168701 |
|
935 2014-01-24,144.680054 |
|
936 2014-01-27,143.278671 |
|
937 2014-01-28,142.432983 |
|
938 2014-01-29,142.070557 |
|
939 2014-01-30,142.843765 |
|
940 2014-01-31,142.296097 |
|
941 2015-01-02,133.690369 |
|
942 2015-01-05,131.586792 |
|
943 2015-01-06,128.748962 |
|
944 2015-01-07,127.907516 |
|
945 2015-01-08,130.687607 |
|
946 2015-01-09,131.256805 |
|
947 2015-01-12,129.054230 |
|
948 2015-01-13,129.359436 |
|
949 2015-01-14,128.526230 |
|
950 2015-01-15,127.511566 |
|
951 2015-01-16,129.631668 |
|
952 2015-01-20,129.474899 |
|
953 2015-01-21,125.465668 |
|
954 2015-01-22,128.187988 |
|
955 2015-01-23,128.583969 |
|
956 2015-01-26,128.988190 |
|
957 2015-01-27,126.769104 |
|
958 2015-01-28,125.020226 |
|
959 2015-01-29,128.262238 |
|
960 2015-01-30,126.472122 |
|
961 2016-01-04,116.705612 |
|
962 2016-01-05,116.619774 |
|
963 2016-01-06,116.036041 |
|
964 2016-01-07,114.053009 |
|
965 2016-01-08,112.997116 |
|
966 2016-01-11,114.370621 |
|
967 2016-01-12,114.087349 |
|
968 2016-01-13,112.602226 |
|
969 2016-01-14,114.095932 |
|
970 2016-01-15,111.623589 |
|
971 2016-01-19,109.975380 |
|
972 2016-01-20,104.610115 |
|
973 2016-01-21,105.511482 |
|
974 2016-01-22,105.159515 |
|
975 2016-01-25,104.798965 |
|
976 2016-01-26,105.236771 |
|
977 2016-01-27,103.837509 |
|
978 2016-01-28,104.919159 |
|
979 2016-01-29,107.125351 |
|
980 2017-01-03,150.422272 |
|
981 2017-01-04,152.284653 |
|
982 2017-01-05,151.780807 |
|
983 2017-01-06,152.527573 |
|
984 2017-01-09,150.836121 |
|
985 2017-01-10,148.919739 |
|
986 2017-01-11,150.926086 |
|
987 2017-01-12,151.106049 |
|
988 2017-01-13,150.557205 |
|
989 2017-01-17,151.052048 |
|
990 2017-01-18,150.071350 |
|
991 2017-01-19,150.080353 |
|
992 2017-01-20,153.445267 |
|
993 2017-01-23,153.877121 |
|
994 2017-01-24,158.258713 |
|
995 2017-01-25,160.409012 |
|
996 2017-01-26,160.741898 |
|
997 2017-01-27,159.518280 |
|
998 2017-01-30,158.168762 |
|
999 2017-01-31,157.017105 |
|
1000 2018-01-02,144.162811 |
|
1001 2018-01-03,148.125549 |
|
1002 2018-01-04,151.125626 |
|
1003 2018-01-05,151.863968 |
|
1004 2018-01-08,152.779877 |
|
1005 2018-01-09,153.116333 |
|
1006 2018-01-10,153.443436 |
|
1007 2018-01-11,153.462143 |
|
1008 2018-01-12,152.471436 |
|
1009 2018-01-16,153.135025 |
|
1010 2018-01-17,157.621109 |
|
1011 2018-01-18,158.060364 |
|
1012 2018-01-19,151.751785 |
|
1013 2018-01-22,151.966766 |
|
1014 2018-01-23,155.378067 |
|
1015 2018-01-24,154.555603 |
|
1016 2018-01-25,154.649063 |
|
1017 2018-01-26,156.396790 |
|
1018 2018-01-29,155.892090 |
|
1019 2018-01-30,152.920059 |
|
1020 2018-01-31,152.994812 |
|
1021 2019-01-02,112.546227 |
|
1022 2019-01-03,110.299408 |
|
1023 2019-01-04,114.607445 |
|
1024 2019-01-07,115.418259 |
|
1025 2019-01-08,117.059410 |
|
1026 2019-01-09,117.899529 |
|
1027 2019-01-10,118.974091 |
|
1028 2019-01-11,118.651726 |
|
1029 2019-01-14,117.606468 |
|
1030 2019-01-15,118.915489 |
|
1031 2019-01-16,118.808029 |
|
1032 2019-01-17,119.364853 |
|
1033 2019-01-18,120.957161 |
|
1034 2019-01-22,119.687210 |
|
1035 2019-01-23,129.817444 |
|
1036 2019-01-24,129.465775 |
|
1037 2019-01-25,130.872482 |
|
1038 2019-01-28,131.165558 |
|
1039 2019-01-29,131.224152 |
|
1040 2019-01-30,131.272995 |
|
1041 2019-01-31,131.312073 |