|
1 Date,Adj Close |
|
2 1981-01-02,1.889880 |
|
3 1981-01-05,1.926937 |
|
4 1981-01-06,1.926937 |
|
5 1981-01-07,1.815768 |
|
6 1981-01-08,1.852824 |
|
7 1981-01-09,1.926937 |
|
8 1981-01-12,1.926937 |
|
9 1981-01-13,2.001050 |
|
10 1981-01-14,2.038106 |
|
11 1981-01-15,2.038106 |
|
12 1981-01-16,2.038106 |
|
13 1981-01-19,2.038106 |
|
14 1981-01-20,2.001050 |
|
15 1981-01-21,2.038106 |
|
16 1981-01-22,2.001050 |
|
17 1981-01-23,2.038106 |
|
18 1981-01-26,2.001050 |
|
19 1981-01-27,2.038106 |
|
20 1981-01-28,2.001050 |
|
21 1981-01-29,2.001050 |
|
22 1981-01-30,2.001050 |
|
23 1982-01-04,1.741655 |
|
24 1982-01-05,1.741655 |
|
25 1982-01-06,1.741655 |
|
26 1982-01-07,1.741655 |
|
27 1982-01-08,1.704599 |
|
28 1982-01-11,1.704599 |
|
29 1982-01-12,1.704599 |
|
30 1982-01-13,1.667542 |
|
31 1982-01-14,1.667542 |
|
32 1982-01-15,1.704599 |
|
33 1982-01-18,1.741655 |
|
34 1982-01-19,1.778710 |
|
35 1982-01-20,1.852824 |
|
36 1982-01-21,1.852824 |
|
37 1982-01-22,1.926937 |
|
38 1982-01-25,1.926937 |
|
39 1982-01-26,1.815768 |
|
40 1982-01-27,1.852824 |
|
41 1982-01-28,1.889880 |
|
42 1982-01-29,1.889880 |
|
43 1983-01-03,2.353087 |
|
44 1983-01-04,2.260447 |
|
45 1983-01-05,2.390144 |
|
46 1983-01-06,2.334558 |
|
47 1983-01-07,2.278974 |
|
48 1983-01-10,2.334558 |
|
49 1983-01-11,2.353087 |
|
50 1983-01-12,2.371616 |
|
51 1983-01-13,2.427200 |
|
52 1983-01-14,2.482784 |
|
53 1983-01-17,2.445728 |
|
54 1983-01-18,2.464254 |
|
55 1983-01-19,2.445728 |
|
56 1983-01-20,2.556897 |
|
57 1983-01-21,2.464254 |
|
58 1983-01-24,2.445728 |
|
59 1983-01-25,2.427200 |
|
60 1983-01-26,2.371616 |
|
61 1983-01-27,2.390144 |
|
62 1983-01-28,2.445728 |
|
63 1983-01-31,2.445728 |
|
64 1984-01-03,2.445728 |
|
65 1984-01-04,2.519840 |
|
66 1984-01-05,2.538371 |
|
67 1984-01-06,2.556897 |
|
68 1984-01-09,2.538371 |
|
69 1984-01-10,2.575426 |
|
70 1984-01-11,2.538371 |
|
71 1984-01-12,2.538371 |
|
72 1984-01-13,2.556897 |
|
73 1984-01-16,2.556897 |
|
74 1984-01-17,2.519840 |
|
75 1984-01-18,2.538371 |
|
76 1984-01-19,2.519840 |
|
77 1984-01-20,2.519840 |
|
78 1984-01-23,2.519840 |
|
79 1984-01-24,2.556897 |
|
80 1984-01-25,2.538371 |
|
81 1984-01-26,2.556897 |
|
82 1984-01-27,2.519840 |
|
83 1984-01-30,2.501312 |
|
84 1984-01-31,2.501312 |
|
85 1985-01-02,2.649539 |
|
86 1985-01-03,2.649539 |
|
87 1985-01-04,2.649539 |
|
88 1985-01-07,2.649539 |
|
89 1985-01-08,2.649539 |
|
90 1985-01-09,2.649539 |
|
91 1985-01-10,2.668065 |
|
92 1985-01-11,2.686595 |
|
93 1985-01-14,2.668065 |
|
94 1985-01-15,2.668065 |
|
95 1985-01-16,2.668065 |
|
96 1985-01-17,2.668065 |
|
97 1985-01-18,2.668065 |
|
98 1985-01-21,2.668065 |
|
99 1985-01-22,2.668065 |
|
100 1985-01-23,2.668065 |
|
101 1985-01-24,2.705122 |
|
102 1985-01-25,2.723651 |
|
103 1985-01-28,2.736573 |
|
104 1985-01-29,2.736573 |
|
105 1985-01-30,2.736573 |
|
106 1985-01-31,2.698566 |
|
107 1986-01-02,2.996329 |
|
108 1986-01-03,3.057478 |
|
109 1986-01-06,3.098244 |
|
110 1986-01-07,3.098244 |
|
111 1986-01-08,3.077862 |
|
112 1986-01-09,3.077862 |
|
113 1986-01-10,3.057478 |
|
114 1986-01-13,3.077862 |
|
115 1986-01-14,3.077862 |
|
116 1986-01-15,3.077862 |
|
117 1986-01-16,3.098244 |
|
118 1986-01-17,3.098244 |
|
119 1986-01-20,3.077862 |
|
120 1986-01-21,3.077862 |
|
121 1986-01-22,3.118627 |
|
122 1986-01-23,3.118627 |
|
123 1986-01-24,3.037095 |
|
124 1986-01-27,2.894411 |
|
125 1986-01-28,2.812879 |
|
126 1986-01-29,2.914796 |
|
127 1986-01-30,2.874029 |
|
128 1986-01-31,2.935178 |
|
129 1987-01-02,2.781134 |
|
130 1987-01-05,2.781134 |
|
131 1987-01-06,2.825990 |
|
132 1987-01-07,2.825990 |
|
133 1987-01-08,2.781134 |
|
134 1987-01-09,2.781134 |
|
135 1987-01-12,2.825990 |
|
136 1987-01-13,2.781134 |
|
137 1987-01-14,2.781134 |
|
138 1987-01-15,2.781134 |
|
139 1987-01-16,2.736277 |
|
140 1987-01-19,2.758707 |
|
141 1987-01-20,2.758707 |
|
142 1987-01-21,2.713849 |
|
143 1987-01-22,2.736277 |
|
144 1987-01-23,2.691421 |
|
145 1987-01-26,2.691421 |
|
146 1987-01-27,2.691421 |
|
147 1987-01-28,2.691421 |
|
148 1987-01-29,2.713849 |
|
149 1987-01-30,2.713849 |
|
150 1988-01-04,2.184629 |
|
151 1988-01-05,2.259105 |
|
152 1988-01-06,2.308755 |
|
153 1988-01-07,2.432882 |
|
154 1988-01-08,2.358406 |
|
155 1988-01-11,2.358406 |
|
156 1988-01-12,2.358406 |
|
157 1988-01-13,2.482533 |
|
158 1988-01-14,2.482533 |
|
159 1988-01-15,2.557009 |
|
160 1988-01-18,2.532183 |
|
161 1988-01-19,2.581835 |
|
162 1988-01-20,2.532183 |
|
163 1988-01-21,2.457708 |
|
164 1988-01-22,2.532183 |
|
165 1988-01-25,2.507359 |
|
166 1988-01-26,2.482533 |
|
167 1988-01-27,2.532183 |
|
168 1988-01-28,2.532183 |
|
169 1988-01-29,2.581835 |
|
170 1989-01-03,2.488052 |
|
171 1989-01-04,2.543964 |
|
172 1989-01-05,2.488052 |
|
173 1989-01-06,2.543964 |
|
174 1989-01-09,2.516008 |
|
175 1989-01-10,2.571919 |
|
176 1989-01-11,2.543964 |
|
177 1989-01-12,2.571919 |
|
178 1989-01-13,2.627831 |
|
179 1989-01-16,2.571919 |
|
180 1989-01-17,2.599875 |
|
181 1989-01-18,2.543964 |
|
182 1989-01-19,2.571919 |
|
183 1989-01-20,2.571919 |
|
184 1989-01-23,2.571919 |
|
185 1989-01-24,2.599875 |
|
186 1989-01-25,2.599875 |
|
187 1989-01-26,2.571919 |
|
188 1989-01-27,2.599875 |
|
189 1989-01-30,2.599875 |
|
190 1989-01-31,2.599875 |
|
191 1990-01-02,2.747114 |
|
192 1990-01-03,2.778330 |
|
193 1990-01-04,2.778330 |
|
194 1990-01-05,2.747114 |
|
195 1990-01-08,2.840765 |
|
196 1990-01-09,2.840765 |
|
197 1990-01-10,2.778330 |
|
198 1990-01-11,2.809547 |
|
199 1990-01-12,2.747114 |
|
200 1990-01-15,2.747114 |
|
201 1990-01-16,2.747114 |
|
202 1990-01-17,2.778330 |
|
203 1990-01-18,2.747114 |
|
204 1990-01-19,2.715895 |
|
205 1990-01-22,2.747114 |
|
206 1990-01-23,2.684679 |
|
207 1990-01-24,2.684679 |
|
208 1990-01-25,2.653461 |
|
209 1990-01-26,2.684679 |
|
210 1990-01-29,2.622245 |
|
211 1990-01-30,2.653461 |
|
212 1990-01-31,2.684679 |
|
213 1991-01-02,1.773775 |
|
214 1991-01-03,1.773775 |
|
215 1991-01-04,1.773775 |
|
216 1991-01-07,1.807886 |
|
217 1991-01-08,1.773775 |
|
218 1991-01-09,1.773775 |
|
219 1991-01-10,1.773775 |
|
220 1991-01-11,1.773775 |
|
221 1991-01-14,1.807886 |
|
222 1991-01-15,1.807886 |
|
223 1991-01-16,1.773775 |
|
224 1991-01-17,1.773775 |
|
225 1991-01-18,1.773775 |
|
226 1991-01-21,1.807886 |
|
227 1991-01-22,1.773775 |
|
228 1991-01-23,1.773775 |
|
229 1991-01-24,1.807886 |
|
230 1991-01-25,1.841997 |
|
231 1991-01-28,1.841997 |
|
232 1991-01-29,1.807886 |
|
233 1991-01-30,1.876108 |
|
234 1991-01-31,1.944330 |
|
235 1992-01-02,2.552906 |
|
236 1992-01-03,2.514225 |
|
237 1992-01-06,2.514225 |
|
238 1992-01-07,2.514225 |
|
239 1992-01-08,2.514225 |
|
240 1992-01-09,2.630268 |
|
241 1992-01-10,2.668947 |
|
242 1992-01-13,2.707628 |
|
243 1992-01-14,2.668947 |
|
244 1992-01-15,2.668947 |
|
245 1992-01-16,2.668947 |
|
246 1992-01-17,2.707628 |
|
247 1992-01-20,2.707628 |
|
248 1992-01-21,2.746308 |
|
249 1992-01-22,2.784989 |
|
250 1992-01-23,2.862349 |
|
251 1992-01-24,2.823670 |
|
252 1992-01-27,2.823670 |
|
253 1992-01-28,2.901031 |
|
254 1992-01-29,2.862349 |
|
255 1992-01-30,2.939710 |
|
256 1992-01-31,3.017071 |
|
257 1993-01-04,3.173428 |
|
258 1993-01-05,3.088803 |
|
259 1993-01-06,3.131114 |
|
260 1993-01-07,3.258051 |
|
261 1993-01-08,3.173428 |
|
262 1993-01-11,3.215739 |
|
263 1993-01-12,3.342675 |
|
264 1993-01-13,3.342675 |
|
265 1993-01-14,3.300364 |
|
266 1993-01-15,3.342675 |
|
267 1993-01-18,3.342675 |
|
268 1993-01-19,3.342675 |
|
269 1993-01-20,3.342675 |
|
270 1993-01-21,3.384988 |
|
271 1993-01-22,3.384988 |
|
272 1993-01-25,3.427301 |
|
273 1993-01-26,3.384988 |
|
274 1993-01-27,3.384988 |
|
275 1993-01-28,3.342675 |
|
276 1993-01-29,3.384988 |
|
277 1994-01-03,5.112198 |
|
278 1994-01-04,5.157436 |
|
279 1994-01-05,5.202678 |
|
280 1994-01-06,5.157436 |
|
281 1994-01-07,5.112198 |
|
282 1994-01-10,5.202678 |
|
283 1994-01-11,5.202678 |
|
284 1994-01-12,5.338400 |
|
285 1994-01-13,5.247919 |
|
286 1994-01-14,5.293161 |
|
287 1994-01-17,5.338400 |
|
288 1994-01-18,5.338400 |
|
289 1994-01-19,5.338400 |
|
290 1994-01-20,5.383643 |
|
291 1994-01-21,5.383643 |
|
292 1994-01-24,5.383643 |
|
293 1994-01-25,5.428881 |
|
294 1994-01-26,5.383643 |
|
295 1994-01-27,5.428881 |
|
296 1994-01-28,5.655082 |
|
297 1994-01-31,5.655082 |
|
298 1995-01-03,5.415874 |
|
299 1995-01-04,5.463801 |
|
300 1995-01-05,5.272088 |
|
301 1995-01-06,5.224163 |
|
302 1995-01-09,5.320018 |
|
303 1995-01-10,5.272088 |
|
304 1995-01-11,5.415874 |
|
305 1995-01-12,5.415874 |
|
306 1995-01-13,5.511728 |
|
307 1995-01-16,5.511728 |
|
308 1995-01-17,5.415874 |
|
309 1995-01-18,5.320018 |
|
310 1995-01-19,5.320018 |
|
311 1995-01-20,5.272088 |
|
312 1995-01-23,5.272088 |
|
313 1995-01-24,5.272088 |
|
314 1995-01-25,5.367946 |
|
315 1995-01-26,5.415874 |
|
316 1995-01-27,5.320018 |
|
317 1995-01-30,5.415874 |
|
318 1995-01-31,5.367946 |
|
319 1996-01-02,8.075198 |
|
320 1996-01-03,8.024091 |
|
321 1996-01-04,7.921875 |
|
322 1996-01-05,7.921875 |
|
323 1996-01-08,7.921875 |
|
324 1996-01-09,7.921875 |
|
325 1996-01-10,8.075198 |
|
326 1996-01-11,7.972983 |
|
327 1996-01-12,8.075198 |
|
328 1996-01-15,8.075198 |
|
329 1996-01-16,8.177417 |
|
330 1996-01-17,8.228529 |
|
331 1996-01-18,8.177417 |
|
332 1996-01-19,8.177417 |
|
333 1996-01-22,8.177417 |
|
334 1996-01-23,8.177417 |
|
335 1996-01-24,8.228529 |
|
336 1996-01-25,8.279634 |
|
337 1996-01-26,8.177417 |
|
338 1996-01-29,8.177417 |
|
339 1996-01-30,8.228529 |
|
340 1996-01-31,8.330747 |
|
341 1997-01-02,12.489216 |
|
342 1997-01-03,12.436076 |
|
343 1997-01-06,12.595507 |
|
344 1997-01-07,12.436076 |
|
345 1997-01-08,12.329779 |
|
346 1997-01-09,12.329779 |
|
347 1997-01-10,12.329779 |
|
348 1997-01-13,12.436076 |
|
349 1997-01-14,12.542361 |
|
350 1997-01-15,12.489216 |
|
351 1997-01-16,12.382926 |
|
352 1997-01-17,12.276634 |
|
353 1997-01-20,12.276634 |
|
354 1997-01-21,12.276634 |
|
355 1997-01-22,12.329779 |
|
356 1997-01-23,12.489216 |
|
357 1997-01-24,12.329779 |
|
358 1997-01-27,12.276634 |
|
359 1997-01-28,12.223484 |
|
360 1997-01-29,12.223484 |
|
361 1997-01-30,12.382926 |
|
362 1997-01-31,12.436076 |
|
363 1998-01-02,12.666902 |
|
364 1998-01-05,12.749154 |
|
365 1998-01-06,12.803991 |
|
366 1998-01-07,12.995911 |
|
367 1998-01-08,13.023327 |
|
368 1998-01-09,13.242665 |
|
369 1998-01-12,13.215254 |
|
370 1998-01-13,13.873270 |
|
371 1998-01-14,14.010361 |
|
372 1998-01-15,14.284536 |
|
373 1998-01-16,14.476459 |
|
374 1998-01-20,14.668381 |
|
375 1998-01-21,14.339367 |
|
376 1998-01-22,14.366785 |
|
377 1998-01-23,14.421625 |
|
378 1998-01-26,14.366785 |
|
379 1998-01-27,14.339367 |
|
380 1998-01-28,14.339367 |
|
381 1998-01-29,14.257115 |
|
382 1998-01-30,14.421625 |
|
383 1999-01-04,12.405654 |
|
384 1999-01-05,12.518947 |
|
385 1999-01-06,12.462304 |
|
386 1999-01-07,12.320683 |
|
387 1999-01-08,12.235718 |
|
388 1999-01-11,12.207394 |
|
389 1999-01-12,12.122423 |
|
390 1999-01-13,11.980802 |
|
391 1999-01-14,11.867511 |
|
392 1999-01-15,11.782541 |
|
393 1999-01-19,11.895833 |
|
394 1999-01-20,12.009127 |
|
395 1999-01-21,12.065772 |
|
396 1999-01-22,12.065772 |
|
397 1999-01-25,12.037451 |
|
398 1999-01-26,11.952479 |
|
399 1999-01-27,11.810866 |
|
400 1999-01-28,11.782541 |
|
401 1999-01-29,11.527629 |
|
402 2000-01-03,10.948202 |
|
403 2000-01-04,10.948202 |
|
404 2000-01-05,11.038432 |
|
405 2000-01-06,11.459517 |
|
406 2000-01-07,11.609905 |
|
407 2000-01-10,11.850524 |
|
408 2000-01-11,11.730213 |
|
409 2000-01-12,11.760294 |
|
410 2000-01-13,11.639980 |
|
411 2000-01-14,11.609905 |
|
412 2000-01-18,11.429443 |
|
413 2000-01-19,11.339208 |
|
414 2000-01-20,11.248977 |
|
415 2000-01-21,11.008357 |
|
416 2000-01-24,11.068510 |
|
417 2000-01-25,11.008357 |
|
418 2000-01-26,11.128669 |
|
419 2000-01-27,11.008357 |
|
420 2000-01-28,10.888044 |
|
421 2000-01-31,10.918121 |
|
422 2001-01-02,12.392298 |
|
423 2001-01-03,12.648472 |
|
424 2001-01-04,12.904641 |
|
425 2001-01-05,12.776559 |
|
426 2001-01-08,12.776559 |
|
427 2001-01-09,12.808579 |
|
428 2001-01-10,12.872622 |
|
429 2001-01-11,12.904641 |
|
430 2001-01-12,12.904641 |
|
431 2001-01-16,13.064748 |
|
432 2001-01-17,13.128789 |
|
433 2001-01-18,13.192834 |
|
434 2001-01-19,13.352940 |
|
435 2001-01-22,13.352940 |
|
436 2001-01-23,13.384963 |
|
437 2001-01-24,13.320920 |
|
438 2001-01-25,13.384963 |
|
439 2001-01-26,13.449003 |
|
440 2001-01-29,13.341415 |
|
441 2001-01-30,13.397770 |
|
442 2001-01-31,13.320920 |
|
443 2002-01-02,18.549711 |
|
444 2002-01-03,18.812902 |
|
445 2002-01-04,18.917086 |
|
446 2002-01-07,18.845806 |
|
447 2002-01-08,18.862255 |
|
448 2002-01-09,18.889671 |
|
449 2002-01-10,18.873215 |
|
450 2002-01-11,18.971918 |
|
451 2002-01-14,19.240601 |
|
452 2002-01-15,19.410578 |
|
453 2002-01-16,19.520233 |
|
454 2002-01-17,19.739557 |
|
455 2002-01-18,19.684729 |
|
456 2002-01-22,19.646349 |
|
457 2002-01-23,19.629902 |
|
458 2002-01-24,19.799887 |
|
459 2002-01-25,19.904064 |
|
460 2002-01-28,19.958899 |
|
461 2002-01-29,20.019213 |
|
462 2002-01-30,20.205631 |
|
463 2002-01-31,20.074049 |
|
464 2003-01-02,18.846672 |
|
465 2003-01-03,18.962343 |
|
466 2003-01-06,19.309311 |
|
467 2003-01-07,19.083775 |
|
468 2003-01-08,18.910288 |
|
469 2003-01-09,18.788855 |
|
470 2003-01-10,18.696323 |
|
471 2003-01-13,18.517044 |
|
472 2003-01-14,18.499695 |
|
473 2003-01-15,18.343555 |
|
474 2003-01-16,18.077541 |
|
475 2003-01-17,17.857788 |
|
476 2003-01-21,17.869364 |
|
477 2003-01-22,17.799963 |
|
478 2003-01-23,17.956099 |
|
479 2003-01-24,17.609121 |
|
480 2003-01-27,17.574421 |
|
481 2003-01-28,17.568645 |
|
482 2003-01-29,17.840441 |
|
483 2003-01-30,17.643824 |
|
484 2003-01-31,17.898273 |
|
485 2004-01-02,26.707638 |
|
486 2004-01-05,26.628735 |
|
487 2004-01-06,26.683348 |
|
488 2004-01-07,26.628735 |
|
489 2004-01-08,26.822960 |
|
490 2004-01-09,27.102179 |
|
491 2004-01-12,27.065769 |
|
492 2004-01-13,27.005058 |
|
493 2004-01-14,27.114323 |
|
494 2004-01-15,27.308559 |
|
495 2004-01-16,26.974701 |
|
496 2004-01-20,27.083969 |
|
497 2004-01-21,27.314619 |
|
498 2004-01-22,27.478516 |
|
499 2004-01-23,27.757732 |
|
500 2004-01-26,28.510395 |
|
501 2004-01-27,28.467916 |
|
502 2004-01-28,28.285816 |
|
503 2004-01-29,28.510395 |
|
504 2004-01-30,28.838165 |
|
505 2005-01-03,34.792522 |
|
506 2005-01-04,34.352119 |
|
507 2005-01-05,33.125275 |
|
508 2005-01-06,33.219643 |
|
509 2005-01-07,33.376926 |
|
510 2005-01-10,33.251091 |
|
511 2005-01-11,33.106388 |
|
512 2005-01-12,33.100094 |
|
513 2005-01-13,33.295132 |
|
514 2005-01-14,33.496479 |
|
515 2005-01-18,34.647835 |
|
516 2005-01-19,34.452801 |
|
517 2005-01-20,34.320667 |
|
518 2005-01-21,34.289207 |
|
519 2005-01-24,34.157089 |
|
520 2005-01-25,33.452431 |
|
521 2005-01-26,33.628593 |
|
522 2005-01-27,33.163013 |
|
523 2005-01-28,33.458725 |
|
524 2005-01-31,33.037182 |
|
525 2006-01-03,45.333504 |
|
526 2006-01-04,45.508457 |
|
527 2006-01-05,46.299015 |
|
528 2006-01-06,46.616520 |
|
529 2006-01-09,47.160835 |
|
530 2006-01-10,47.523708 |
|
531 2006-01-11,47.627392 |
|
532 2006-01-12,47.407085 |
|
533 2006-01-13,46.428608 |
|
534 2006-01-17,46.299015 |
|
535 2006-01-18,45.806545 |
|
536 2006-01-19,46.428608 |
|
537 2006-01-20,45.547348 |
|
538 2006-01-23,45.955589 |
|
539 2006-01-24,46.221256 |
|
540 2006-01-25,46.337894 |
|
541 2006-01-26,46.331417 |
|
542 2006-01-27,47.076607 |
|
543 2006-01-30,46.668362 |
|
544 2006-01-31,47.024769 |
|
545 2007-01-03,65.819901 |
|
546 2007-01-04,65.328812 |
|
547 2007-01-05,64.406326 |
|
548 2007-01-08,64.638603 |
|
549 2007-01-09,65.567703 |
|
550 2007-01-10,67.060898 |
|
551 2007-01-11,67.903702 |
|
552 2007-01-12,68.341736 |
|
553 2007-01-16,69.589378 |
|
554 2007-01-17,69.310646 |
|
555 2007-01-18,68.905823 |
|
556 2007-01-19,69.098297 |
|
557 2007-01-22,68.089539 |
|
558 2007-01-23,68.381523 |
|
559 2007-01-24,69.151375 |
|
560 2007-01-25,69.609276 |
|
561 2007-01-26,70.193275 |
|
562 2007-01-29,70.352539 |
|
563 2007-01-30,71.407730 |
|
564 2007-01-31,72.177551 |
|
565 2008-01-02,50.336308 |
|
566 2008-01-03,49.336914 |
|
567 2008-01-04,47.528515 |
|
568 2008-01-07,47.535301 |
|
569 2008-01-08,45.400566 |
|
570 2008-01-09,47.229378 |
|
571 2008-01-10,48.765846 |
|
572 2008-01-11,48.854221 |
|
573 2008-01-14,49.663242 |
|
574 2008-01-15,48.793015 |
|
575 2008-01-16,49.078575 |
|
576 2008-01-17,48.969807 |
|
577 2008-01-18,48.962994 |
|
578 2008-01-22,50.608246 |
|
579 2008-01-23,54.694176 |
|
580 2008-01-24,53.558796 |
|
581 2008-01-25,52.294262 |
|
582 2008-01-28,54.320232 |
|
583 2008-01-29,53.456814 |
|
584 2008-01-30,52.375843 |
|
585 2008-01-31,53.137299 |
|
586 2009-01-02,53.196606 |
|
587 2009-01-05,50.740200 |
|
588 2009-01-06,52.140839 |
|
589 2009-01-07,48.748325 |
|
590 2009-01-08,47.615120 |
|
591 2009-01-09,46.179279 |
|
592 2009-01-12,44.863083 |
|
593 2009-01-13,45.623238 |
|
594 2009-01-14,44.292965 |
|
595 2009-01-15,45.461346 |
|
596 2009-01-16,47.396927 |
|
597 2009-01-20,42.174404 |
|
598 2009-01-21,46.869053 |
|
599 2009-01-22,43.490593 |
|
600 2009-01-23,44.954586 |
|
601 2009-01-26,45.123524 |
|
602 2009-01-27,46.017395 |
|
603 2009-01-28,49.262135 |
|
604 2009-01-29,44.813812 |
|
605 2009-01-30,43.546894 |
|
606 2010-01-04,58.310551 |
|
607 2010-01-05,58.790852 |
|
608 2010-01-06,58.434273 |
|
609 2010-01-07,58.354229 |
|
610 2010-01-08,57.291790 |
|
611 2010-01-11,57.684753 |
|
612 2010-01-12,56.746029 |
|
613 2010-01-13,57.866669 |
|
614 2010-01-14,57.575592 |
|
615 2010-01-15,57.466419 |
|
616 2010-01-19,58.681686 |
|
617 2010-01-20,58.034058 |
|
618 2010-01-21,57.299049 |
|
619 2010-01-22,56.520432 |
|
620 2010-01-25,57.313610 |
|
621 2010-01-26,57.000690 |
|
622 2010-01-27,58.186878 |
|
623 2010-01-28,57.160801 |
|
624 2010-01-29,57.619263 |
|
625 2011-01-03,77.798035 |
|
626 2011-01-04,75.889343 |
|
627 2011-01-05,76.640785 |
|
628 2011-01-06,76.475456 |
|
629 2011-01-07,76.452927 |
|
630 2011-01-10,75.987022 |
|
631 2011-01-11,75.709000 |
|
632 2011-01-12,76.122292 |
|
633 2011-01-13,76.918839 |
|
634 2011-01-14,77.940804 |
|
635 2011-01-18,78.782440 |
|
636 2011-01-19,77.865669 |
|
637 2011-01-20,78.121140 |
|
638 2011-01-21,79.293411 |
|
639 2011-01-24,78.992859 |
|
640 2011-01-25,80.210205 |
|
641 2011-01-26,80.405579 |
|
642 2011-01-27,81.547791 |
|
643 2011-01-28,80.007309 |
|
644 2011-01-31,81.893448 |
|
645 2012-01-03,104.787773 |
|
646 2012-01-04,101.819077 |
|
647 2012-01-05,103.113510 |
|
648 2012-01-06,102.532173 |
|
649 2012-01-09,102.408150 |
|
650 2012-01-10,103.578590 |
|
651 2012-01-11,104.035904 |
|
652 2012-01-12,103.679344 |
|
653 2012-01-13,104.594002 |
|
654 2012-01-17,104.539719 |
|
655 2012-01-18,105.066803 |
|
656 2012-01-19,105.152077 |
|
657 2012-01-20,105.283836 |
|
658 2012-01-23,105.400101 |
|
659 2012-01-24,105.105545 |
|
660 2012-01-25,105.345840 |
|
661 2012-01-26,105.919418 |
|
662 2012-01-27,106.593788 |
|
663 2012-01-30,106.314713 |
|
664 2012-01-31,107.632446 |
|
665 2013-01-02,116.882683 |
|
666 2013-01-03,116.450630 |
|
667 2013-01-04,116.986671 |
|
668 2013-01-07,116.770668 |
|
669 2013-01-08,115.978607 |
|
670 2013-01-09,116.402603 |
|
671 2013-01-10,117.034683 |
|
672 2013-01-11,117.650734 |
|
673 2013-01-14,117.058685 |
|
674 2013-01-15,118.146790 |
|
675 2013-01-16,118.378807 |
|
676 2013-01-17,118.482796 |
|
677 2013-01-18,120.218948 |
|
678 2013-01-22,120.747009 |
|
679 2013-01-23,120.667023 |
|
680 2013-01-24,121.395065 |
|
681 2013-01-25,122.171120 |
|
682 2013-01-28,122.763184 |
|
683 2013-01-29,123.387260 |
|
684 2013-01-30,123.067238 |
|
685 2013-01-31,123.155243 |
|
686 2014-01-02,123.236137 |
|
687 2014-01-03,124.195862 |
|
688 2014-01-06,124.129692 |
|
689 2014-01-07,123.989037 |
|
690 2014-01-08,124.212479 |
|
691 2014-01-09,126.628342 |
|
692 2014-01-10,127.629456 |
|
693 2014-01-13,127.381226 |
|
694 2014-01-14,128.845688 |
|
695 2014-01-15,128.274796 |
|
696 2014-01-16,129.077347 |
|
697 2014-01-17,128.216888 |
|
698 2014-01-21,128.266525 |
|
699 2014-01-22,128.506454 |
|
700 2014-01-23,127.794968 |
|
701 2014-01-24,126.107132 |
|
702 2014-01-27,126.280846 |
|
703 2014-01-28,128.018341 |
|
704 2014-01-29,127.836304 |
|
705 2014-01-30,129.739227 |
|
706 2014-01-31,130.384567 |
|
707 2015-01-02,159.990204 |
|
708 2015-01-05,160.742218 |
|
709 2015-01-06,163.485168 |
|
710 2015-01-07,166.834869 |
|
711 2015-01-08,169.107864 |
|
712 2015-01-09,169.620605 |
|
713 2015-01-12,169.321503 |
|
714 2015-01-13,169.979446 |
|
715 2015-01-14,169.894028 |
|
716 2015-01-15,170.423813 |
|
717 2015-01-16,172.825027 |
|
718 2015-01-20,173.107010 |
|
719 2015-01-21,171.765427 |
|
720 2015-01-22,175.362930 |
|
721 2015-01-23,173.252228 |
|
722 2015-01-26,174.653687 |
|
723 2015-01-27,174.892914 |
|
724 2015-01-28,173.260788 |
|
725 2015-01-29,174.482742 |
|
726 2015-01-30,171.620148 |
|
727 2016-01-04,215.670105 |
|
728 2016-01-05,221.759705 |
|
729 2016-01-06,222.112793 |
|
730 2016-01-07,219.800446 |
|
731 2016-01-08,218.194199 |
|
732 2016-01-11,220.347672 |
|
733 2016-01-12,220.788910 |
|
734 2016-01-13,220.065247 |
|
735 2016-01-14,220.400589 |
|
736 2016-01-15,219.359177 |
|
737 2016-01-19,221.027222 |
|
738 2016-01-20,212.069290 |
|
739 2016-01-21,212.748825 |
|
740 2016-01-22,218.635498 |
|
741 2016-01-25,218.441315 |
|
742 2016-01-26,223.701355 |
|
743 2016-01-27,219.032654 |
|
744 2016-01-28,219.809280 |
|
745 2016-01-29,223.780777 |
|
746 2017-01-03,203.592209 |
|
747 2017-01-04,205.086014 |
|
748 2017-01-05,207.272064 |
|
749 2017-01-06,207.991638 |
|
750 2017-01-09,206.570694 |
|
751 2017-01-10,205.213577 |
|
752 2017-01-11,200.167450 |
|
753 2017-01-12,197.926788 |
|
754 2017-01-13,195.030273 |
|
755 2017-01-17,198.281998 |
|
756 2017-01-18,196.378357 |
|
757 2017-01-19,196.132401 |
|
758 2017-01-20,198.537033 |
|
759 2017-01-23,200.613770 |
|
760 2017-01-24,202.562988 |
|
761 2017-01-25,199.393250 |
|
762 2017-01-26,198.792099 |
|
763 2017-01-27,197.261856 |
|
764 2017-01-30,195.822723 |
|
765 2017-01-31,195.831818 |
|
766 2018-01-02,195.149918 |
|
767 2018-01-03,195.575562 |
|
768 2018-01-04,192.113693 |
|
769 2018-01-05,190.988129 |
|
770 2018-01-08,192.510956 |
|
771 2018-01-09,190.259796 |
|
772 2018-01-10,185.492676 |
|
773 2018-01-11,185.502121 |
|
774 2018-01-12,183.071289 |
|
775 2018-01-16,183.260452 |
|
776 2018-01-17,185.095428 |
|
777 2018-01-18,182.787521 |
|
778 2018-01-19,183.080750 |
|
779 2018-01-22,183.288849 |
|
780 2018-01-23,187.365479 |
|
781 2018-01-24,184.367111 |
|
782 2018-01-25,182.144333 |
|
783 2018-01-26,182.409195 |
|
784 2018-01-29,182.115967 |
|
785 2018-01-30,183.118591 |
|
786 2018-01-31,185.161621 |
|
787 2019-01-02,191.691254 |
|
788 2019-01-03,195.366684 |
|
789 2019-01-04,193.204666 |
|
790 2019-01-07,192.664169 |
|
791 2019-01-08,196.123383 |
|
792 2019-01-09,194.757370 |
|
793 2019-01-10,197.450058 |
|
794 2019-01-11,197.233856 |
|
795 2019-01-14,197.479538 |
|
796 2019-01-15,200.486694 |
|
797 2019-01-16,200.781509 |
|
798 2019-01-17,201.400635 |
|
799 2019-01-18,199.621887 |
|
800 2019-01-22,198.029877 |
|
801 2019-01-23,198.344345 |
|
802 2019-01-24,199.130524 |
|
803 2019-01-25,202.088531 |
|
804 2019-01-28,204.604340 |
|
805 2019-01-29,206.766342 |
|
806 2019-01-30,206.618927 |
|
807 2019-01-31,208.849731 |