|
1 Date,Adj Close |
|
2 1981-01-02,0.492630 |
|
3 1981-01-05,0.481921 |
|
4 1981-01-06,0.460502 |
|
5 1981-01-07,0.440868 |
|
6 1981-01-08,0.431944 |
|
7 1981-01-09,0.455147 |
|
8 1981-01-12,0.451577 |
|
9 1981-01-13,0.435513 |
|
10 1981-01-14,0.437298 |
|
11 1981-01-15,0.446223 |
|
12 1981-01-16,0.442653 |
|
13 1981-01-19,0.469426 |
|
14 1981-01-20,0.455147 |
|
15 1981-01-21,0.464072 |
|
16 1981-01-22,0.469426 |
|
17 1981-01-23,0.467641 |
|
18 1981-01-26,0.460502 |
|
19 1981-01-27,0.456932 |
|
20 1981-01-28,0.442653 |
|
21 1981-01-29,0.426589 |
|
22 1981-01-30,0.403385 |
|
23 1982-01-04,0.314141 |
|
24 1982-01-05,0.298077 |
|
25 1982-01-06,0.294507 |
|
26 1982-01-07,0.271303 |
|
27 1982-01-08,0.283798 |
|
28 1982-01-11,0.265949 |
|
29 1982-01-12,0.257024 |
|
30 1982-01-13,0.255239 |
|
31 1982-01-14,0.267734 |
|
32 1982-01-15,0.285583 |
|
33 1982-01-18,0.290937 |
|
34 1982-01-19,0.283798 |
|
35 1982-01-20,0.289152 |
|
36 1982-01-21,0.294507 |
|
37 1982-01-22,0.296292 |
|
38 1982-01-25,0.287367 |
|
39 1982-01-26,0.276658 |
|
40 1982-01-27,0.278443 |
|
41 1982-01-28,0.287367 |
|
42 1982-01-29,0.290937 |
|
43 1983-01-03,0.406955 |
|
44 1983-01-04,0.430159 |
|
45 1983-01-05,0.431944 |
|
46 1983-01-06,0.415880 |
|
47 1983-01-07,0.392676 |
|
48 1983-01-10,0.410525 |
|
49 1983-01-11,0.415880 |
|
50 1983-01-12,0.439083 |
|
51 1983-01-13,0.439083 |
|
52 1983-01-14,0.471211 |
|
53 1983-01-17,0.487276 |
|
54 1983-01-18,0.476566 |
|
55 1983-01-19,0.480136 |
|
56 1983-01-20,0.533683 |
|
57 1983-01-21,0.533683 |
|
58 1983-01-24,0.503339 |
|
59 1983-01-25,0.522973 |
|
60 1983-01-26,0.544392 |
|
61 1983-01-27,0.581875 |
|
62 1983-01-28,0.585444 |
|
63 1983-01-31,0.583660 |
|
64 1984-01-03,0.365903 |
|
65 1984-01-04,0.398031 |
|
66 1984-01-05,0.403385 |
|
67 1984-01-06,0.396246 |
|
68 1984-01-09,0.374827 |
|
69 1984-01-10,0.394461 |
|
70 1984-01-11,0.399816 |
|
71 1984-01-12,0.398031 |
|
72 1984-01-13,0.389106 |
|
73 1984-01-16,0.398031 |
|
74 1984-01-17,0.408740 |
|
75 1984-01-18,0.410525 |
|
76 1984-01-19,0.414095 |
|
77 1984-01-20,0.408740 |
|
78 1984-01-23,0.412310 |
|
79 1984-01-24,0.389106 |
|
80 1984-01-25,0.385536 |
|
81 1984-01-26,0.394461 |
|
82 1984-01-27,0.373042 |
|
83 1984-01-30,0.353408 |
|
84 1984-01-31,0.353408 |
|
85 1985-01-02,0.398031 |
|
86 1985-01-03,0.405170 |
|
87 1985-01-04,0.405170 |
|
88 1985-01-07,0.403385 |
|
89 1985-01-08,0.399816 |
|
90 1985-01-09,0.410525 |
|
91 1985-01-10,0.428374 |
|
92 1985-01-11,0.424804 |
|
93 1985-01-14,0.437298 |
|
94 1985-01-15,0.428374 |
|
95 1985-01-16,0.431944 |
|
96 1985-01-17,0.401601 |
|
97 1985-01-18,0.408740 |
|
98 1985-01-21,0.417665 |
|
99 1985-01-22,0.430159 |
|
100 1985-01-23,0.423019 |
|
101 1985-01-24,0.414095 |
|
102 1985-01-25,0.423019 |
|
103 1985-01-28,0.431944 |
|
104 1985-01-29,0.426589 |
|
105 1985-01-30,0.426589 |
|
106 1985-01-31,0.414095 |
|
107 1986-01-02,0.317711 |
|
108 1986-01-03,0.319496 |
|
109 1986-01-06,0.317711 |
|
110 1986-01-07,0.328420 |
|
111 1986-01-08,0.326635 |
|
112 1986-01-09,0.323065 |
|
113 1986-01-10,0.324850 |
|
114 1986-01-13,0.328420 |
|
115 1986-01-14,0.331990 |
|
116 1986-01-15,0.340914 |
|
117 1986-01-16,0.349839 |
|
118 1986-01-17,0.342699 |
|
119 1986-01-20,0.340914 |
|
120 1986-01-21,0.342699 |
|
121 1986-01-22,0.333775 |
|
122 1986-01-23,0.328420 |
|
123 1986-01-24,0.323065 |
|
124 1986-01-27,0.315926 |
|
125 1986-01-28,0.317711 |
|
126 1986-01-29,0.337344 |
|
127 1986-01-30,0.328420 |
|
128 1986-01-31,0.330205 |
|
129 1987-01-02,0.583660 |
|
130 1987-01-05,0.614003 |
|
131 1987-01-06,0.624712 |
|
132 1987-01-07,0.638991 |
|
133 1987-01-08,0.638991 |
|
134 1987-01-09,0.647915 |
|
135 1987-01-12,0.649700 |
|
136 1987-01-13,0.637206 |
|
137 1987-01-14,0.687183 |
|
138 1987-01-15,0.712172 |
|
139 1987-01-16,0.696107 |
|
140 1987-01-19,0.758579 |
|
141 1987-01-20,0.737160 |
|
142 1987-01-21,0.699677 |
|
143 1987-01-22,0.749654 |
|
144 1987-01-23,0.717526 |
|
145 1987-01-26,0.710387 |
|
146 1987-01-27,0.753224 |
|
147 1987-01-28,0.790707 |
|
148 1987-01-29,0.772858 |
|
149 1987-01-30,0.792491 |
|
150 1988-01-04,1.284374 |
|
151 1988-01-05,1.280786 |
|
152 1988-01-06,1.255673 |
|
153 1988-01-07,1.277199 |
|
154 1988-01-08,1.148044 |
|
155 1988-01-11,1.219796 |
|
156 1988-01-12,1.205446 |
|
157 1988-01-13,1.212621 |
|
158 1988-01-14,1.212621 |
|
159 1988-01-15,1.230559 |
|
160 1988-01-18,1.226972 |
|
161 1988-01-19,1.226972 |
|
162 1988-01-20,1.140868 |
|
163 1988-01-21,1.151631 |
|
164 1988-01-22,1.126518 |
|
165 1988-01-25,1.173157 |
|
166 1988-01-26,1.140868 |
|
167 1988-01-27,1.140868 |
|
168 1988-01-28,1.183919 |
|
169 1988-01-29,1.191095 |
|
170 1989-01-03,1.168666 |
|
171 1989-01-04,1.215702 |
|
172 1989-01-05,1.222939 |
|
173 1989-01-06,1.233793 |
|
174 1989-01-09,1.244647 |
|
175 1989-01-10,1.233793 |
|
176 1989-01-11,1.219320 |
|
177 1989-01-12,1.237411 |
|
178 1989-01-13,1.251884 |
|
179 1989-01-16,1.266356 |
|
180 1989-01-17,1.168666 |
|
181 1989-01-18,1.150575 |
|
182 1989-01-19,1.172284 |
|
183 1989-01-20,1.186757 |
|
184 1989-01-23,1.186757 |
|
185 1989-01-24,1.204848 |
|
186 1989-01-25,1.201229 |
|
187 1989-01-26,1.208466 |
|
188 1989-01-27,1.089066 |
|
189 1989-01-30,1.081830 |
|
190 1989-01-31,1.092685 |
|
191 1990-01-02,1.088798 |
|
192 1990-01-03,1.096105 |
|
193 1990-01-04,1.099759 |
|
194 1990-01-05,1.103412 |
|
195 1990-01-08,1.110720 |
|
196 1990-01-09,1.099759 |
|
197 1990-01-10,1.052261 |
|
198 1990-01-11,1.008417 |
|
199 1990-01-12,1.008417 |
|
200 1990-01-15,1.001109 |
|
201 1990-01-16,1.019378 |
|
202 1990-01-17,0.971880 |
|
203 1990-01-18,0.946304 |
|
204 1990-01-19,1.001109 |
|
205 1990-01-22,0.971880 |
|
206 1990-01-23,0.986494 |
|
207 1990-01-24,0.993802 |
|
208 1990-01-25,0.997456 |
|
209 1990-01-26,0.957265 |
|
210 1990-01-29,0.971880 |
|
211 1990-01-30,0.993802 |
|
212 1990-01-31,0.993802 |
|
213 1991-01-02,1.287284 |
|
214 1991-01-03,1.272488 |
|
215 1991-01-04,1.279886 |
|
216 1991-01-07,1.279886 |
|
217 1991-01-08,1.279886 |
|
218 1991-01-09,1.339072 |
|
219 1991-01-10,1.394558 |
|
220 1991-01-11,1.390859 |
|
221 1991-01-14,1.368664 |
|
222 1991-01-15,1.383461 |
|
223 1991-01-16,1.472239 |
|
224 1991-01-17,1.516628 |
|
225 1991-01-18,1.487036 |
|
226 1991-01-21,1.501831 |
|
227 1991-01-22,1.516628 |
|
228 1991-01-23,1.531424 |
|
229 1991-01-24,1.542522 |
|
230 1991-01-25,1.583211 |
|
231 1991-01-28,1.612804 |
|
232 1991-01-29,1.590610 |
|
233 1991-01-30,1.642398 |
|
234 1991-01-31,1.642398 |
|
235 1992-01-02,1.777269 |
|
236 1992-01-03,1.762334 |
|
237 1992-01-06,1.732463 |
|
238 1992-01-07,1.766068 |
|
239 1992-01-08,1.807139 |
|
240 1992-01-09,1.859411 |
|
241 1992-01-10,1.859411 |
|
242 1992-01-13,1.851944 |
|
243 1992-01-14,1.926619 |
|
244 1992-01-15,1.896749 |
|
245 1992-01-16,1.874346 |
|
246 1992-01-17,1.934087 |
|
247 1992-01-20,1.911684 |
|
248 1992-01-21,1.825807 |
|
249 1992-01-22,1.896749 |
|
250 1992-01-23,1.926619 |
|
251 1992-01-24,1.930353 |
|
252 1992-01-27,1.926619 |
|
253 1992-01-28,1.949021 |
|
254 1992-01-29,1.889282 |
|
255 1992-01-30,1.904217 |
|
256 1992-01-31,1.934087 |
|
257 1993-01-04,1.755134 |
|
258 1993-01-05,1.785265 |
|
259 1993-01-06,1.860593 |
|
260 1993-01-07,1.837995 |
|
261 1993-01-08,1.875659 |
|
262 1993-01-11,1.932155 |
|
263 1993-01-12,1.853060 |
|
264 1993-01-13,1.913323 |
|
265 1993-01-14,1.958519 |
|
266 1993-01-15,1.815396 |
|
267 1993-01-18,1.792798 |
|
268 1993-01-19,1.800331 |
|
269 1993-01-20,1.807863 |
|
270 1993-01-21,1.807863 |
|
271 1993-01-22,1.792798 |
|
272 1993-01-25,1.807863 |
|
273 1993-01-26,1.830462 |
|
274 1993-01-27,1.815396 |
|
275 1993-01-28,1.804098 |
|
276 1993-01-29,1.792798 |
|
277 1994-01-03,0.911272 |
|
278 1994-01-04,0.960839 |
|
279 1994-01-05,1.029470 |
|
280 1994-01-06,0.998967 |
|
281 1994-01-07,1.010406 |
|
282 1994-01-10,1.025657 |
|
283 1994-01-11,0.972278 |
|
284 1994-01-12,0.930336 |
|
285 1994-01-13,0.934149 |
|
286 1994-01-14,0.945587 |
|
287 1994-01-17,0.926523 |
|
288 1994-01-18,0.896020 |
|
289 1994-01-19,0.892207 |
|
290 1994-01-20,0.911272 |
|
291 1994-01-21,1.018031 |
|
292 1994-01-24,1.067598 |
|
293 1994-01-25,1.033283 |
|
294 1994-01-26,1.021844 |
|
295 1994-01-27,1.040909 |
|
296 1994-01-28,1.037096 |
|
297 1994-01-31,0.998967 |
|
298 1995-01-03,1.187059 |
|
299 1995-01-04,1.217992 |
|
300 1995-01-05,1.202525 |
|
301 1995-01-06,1.299191 |
|
302 1995-01-09,1.274541 |
|
303 1995-01-10,1.351391 |
|
304 1995-01-11,1.446123 |
|
305 1995-01-12,1.403590 |
|
306 1995-01-13,1.388124 |
|
307 1995-01-16,1.376524 |
|
308 1995-01-17,1.391990 |
|
309 1995-01-18,1.411324 |
|
310 1995-01-19,1.419057 |
|
311 1995-01-20,1.318524 |
|
312 1995-01-23,1.306924 |
|
313 1995-01-24,1.287591 |
|
314 1995-01-25,1.267774 |
|
315 1995-01-26,1.221858 |
|
316 1995-01-27,1.233458 |
|
317 1995-01-30,1.241192 |
|
318 1995-01-31,1.248924 |
|
319 1996-01-02,1.005087 |
|
320 1996-01-03,1.005087 |
|
321 1996-01-04,0.987488 |
|
322 1996-01-05,1.071571 |
|
323 1996-01-08,1.083304 |
|
324 1996-01-09,1.024641 |
|
325 1996-01-10,1.071571 |
|
326 1996-01-11,1.095036 |
|
327 1996-01-12,1.059839 |
|
328 1996-01-15,1.067660 |
|
329 1996-01-16,1.081348 |
|
330 1996-01-17,1.063749 |
|
331 1996-01-18,0.999221 |
|
332 1996-01-19,0.934692 |
|
333 1996-01-22,0.954246 |
|
334 1996-01-23,0.989444 |
|
335 1996-01-24,1.008998 |
|
336 1996-01-25,0.946424 |
|
337 1996-01-26,0.958157 |
|
338 1996-01-29,0.911227 |
|
339 1996-01-30,0.854520 |
|
340 1996-01-31,0.864296 |
|
341 1997-01-02,0.657022 |
|
342 1997-01-03,0.680487 |
|
343 1997-01-06,0.559251 |
|
344 1997-01-07,0.547518 |
|
345 1997-01-08,0.551429 |
|
346 1997-01-09,0.555340 |
|
347 1997-01-10,0.570983 |
|
348 1997-01-13,0.567072 |
|
349 1997-01-14,0.559251 |
|
350 1997-01-15,0.539697 |
|
351 1997-01-16,0.524053 |
|
352 1997-01-17,0.524053 |
|
353 1997-01-20,0.529919 |
|
354 1997-01-21,0.539697 |
|
355 1997-01-22,0.537741 |
|
356 1997-01-23,0.539697 |
|
357 1997-01-24,0.527964 |
|
358 1997-01-27,0.520142 |
|
359 1997-01-28,0.520142 |
|
360 1997-01-29,0.520142 |
|
361 1997-01-30,0.524053 |
|
362 1997-01-31,0.520142 |
|
363 1998-01-02,0.508410 |
|
364 1998-01-05,0.496677 |
|
365 1998-01-06,0.592493 |
|
366 1998-01-07,0.547518 |
|
367 1998-01-08,0.569028 |
|
368 1998-01-09,0.569028 |
|
369 1998-01-12,0.570983 |
|
370 1998-01-13,0.610092 |
|
371 1998-01-14,0.617913 |
|
372 1998-01-15,0.600315 |
|
373 1998-01-16,0.588582 |
|
374 1998-01-20,0.596404 |
|
375 1998-01-21,0.591515 |
|
376 1998-01-22,0.602270 |
|
377 1998-01-23,0.610092 |
|
378 1998-01-26,0.608136 |
|
379 1998-01-27,0.598359 |
|
380 1998-01-28,0.600315 |
|
381 1998-01-29,0.578805 |
|
382 1998-01-30,0.572939 |
|
383 1999-01-04,1.290578 |
|
384 1999-01-05,1.355107 |
|
385 1999-01-06,1.306222 |
|
386 1999-01-07,1.407904 |
|
387 1999-01-08,1.407904 |
|
388 1999-01-11,1.435280 |
|
389 1999-01-12,1.443101 |
|
390 1999-01-13,1.454834 |
|
391 1999-01-14,1.294489 |
|
392 1999-01-15,1.292534 |
|
393 1999-01-19,1.278846 |
|
394 1999-01-20,1.269069 |
|
395 1999-01-21,1.214317 |
|
396 1999-01-22,1.212362 |
|
397 1999-01-25,1.231916 |
|
398 1999-01-26,1.267114 |
|
399 1999-01-27,1.255381 |
|
400 1999-01-28,1.278846 |
|
401 1999-01-29,1.288623 |
|
402 2000-01-03,3.502161 |
|
403 2000-01-04,3.206892 |
|
404 2000-01-05,3.253822 |
|
405 2000-01-06,2.972241 |
|
406 2000-01-07,3.113032 |
|
407 2000-01-10,3.058280 |
|
408 2000-01-11,2.901846 |
|
409 2000-01-12,2.727814 |
|
410 2000-01-13,3.026993 |
|
411 2000-01-14,3.142363 |
|
412 2000-01-18,3.251867 |
|
413 2000-01-19,3.333994 |
|
414 2000-01-20,3.551046 |
|
415 2000-01-21,3.482607 |
|
416 2000-01-24,3.324218 |
|
417 2000-01-25,3.511938 |
|
418 2000-01-26,3.447409 |
|
419 2000-01-27,3.441542 |
|
420 2000-01-28,3.179516 |
|
421 2000-01-31,3.246000 |
|
422 2001-01-02,0.930781 |
|
423 2001-01-03,1.024641 |
|
424 2001-01-04,1.067660 |
|
425 2001-01-05,1.024641 |
|
426 2001-01-08,1.036374 |
|
427 2001-01-09,1.075482 |
|
428 2001-01-10,1.036374 |
|
429 2001-01-11,1.126323 |
|
430 2001-01-12,1.075482 |
|
431 2001-01-16,1.071571 |
|
432 2001-01-17,1.052017 |
|
433 2001-01-18,1.169342 |
|
434 2001-01-19,1.220183 |
|
435 2001-01-22,1.204540 |
|
436 2001-01-23,1.282757 |
|
437 2001-01-24,1.282757 |
|
438 2001-01-25,1.247559 |
|
439 2001-01-26,1.224094 |
|
440 2001-01-29,1.357063 |
|
441 2001-01-30,1.360974 |
|
442 2001-01-31,1.353152 |
|
443 2002-01-02,1.457963 |
|
444 2002-01-03,1.475483 |
|
445 2002-01-04,1.482366 |
|
446 2002-01-07,1.432933 |
|
447 2002-01-08,1.414787 |
|
448 2002-01-09,1.354716 |
|
449 2002-01-10,1.328436 |
|
450 2002-01-11,1.317172 |
|
451 2002-01-14,1.323430 |
|
452 2002-01-15,1.357845 |
|
453 2002-01-16,1.300277 |
|
454 2002-01-17,1.406652 |
|
455 2002-01-18,1.387254 |
|
456 2002-01-22,1.365354 |
|
457 2002-01-23,1.440442 |
|
458 2002-01-24,1.452331 |
|
459 2002-01-25,1.454834 |
|
460 2002-01-28,1.456085 |
|
461 2002-01-29,1.443571 |
|
462 2002-01-30,1.507396 |
|
463 2002-01-31,1.546817 |
|
464 2003-01-02,0.926088 |
|
465 2003-01-03,0.932345 |
|
466 2003-01-06,0.932345 |
|
467 2003-01-07,0.929217 |
|
468 2003-01-08,0.910444 |
|
469 2003-01-09,0.918579 |
|
470 2003-01-10,0.921082 |
|
471 2003-01-13,0.915450 |
|
472 2003-01-14,0.914199 |
|
473 2003-01-15,0.902936 |
|
474 2003-01-16,0.914825 |
|
475 2003-01-17,0.882287 |
|
476 2003-01-21,0.877281 |
|
477 2003-01-22,0.868520 |
|
478 2003-01-23,0.886667 |
|
479 2003-01-24,0.863514 |
|
480 2003-01-27,0.884164 |
|
481 2003-01-28,0.912322 |
|
482 2003-01-29,0.934222 |
|
483 2003-01-30,0.896053 |
|
484 2003-01-31,0.898556 |
|
485 2004-01-02,1.331564 |
|
486 2004-01-05,1.387254 |
|
487 2004-01-06,1.382249 |
|
488 2004-01-07,1.413535 |
|
489 2004-01-08,1.461717 |
|
490 2004-01-09,1.439191 |
|
491 2004-01-12,1.484869 |
|
492 2004-01-13,1.509273 |
|
493 2004-01-14,1.514279 |
|
494 2004-01-15,1.429805 |
|
495 2004-01-16,1.421670 |
|
496 2004-01-20,1.422296 |
|
497 2004-01-21,1.414787 |
|
498 2004-01-22,1.387880 |
|
499 2004-01-23,1.411658 |
|
500 2004-01-26,1.439816 |
|
501 2004-01-27,1.443571 |
|
502 2004-01-28,1.409155 |
|
503 2004-01-29,1.419167 |
|
504 2004-01-30,1.411658 |
|
505 2005-01-03,3.960278 |
|
506 2005-01-04,4.000951 |
|
507 2005-01-05,4.035991 |
|
508 2005-01-06,4.039120 |
|
509 2005-01-07,4.333215 |
|
510 2005-01-10,4.315071 |
|
511 2005-01-11,4.039745 |
|
512 2005-01-12,4.096062 |
|
513 2005-01-13,4.367630 |
|
514 2005-01-14,4.392659 |
|
515 2005-01-18,4.420817 |
|
516 2005-01-19,4.372635 |
|
517 2005-01-20,4.408928 |
|
518 2005-01-21,4.410807 |
|
519 2005-01-24,4.427703 |
|
520 2005-01-25,4.508422 |
|
521 2005-01-26,4.520935 |
|
522 2005-01-27,4.545338 |
|
523 2005-01-28,4.629188 |
|
524 2005-01-31,4.811902 |
|
525 2006-01-03,9.354739 |
|
526 2006-01-04,9.382271 |
|
527 2006-01-05,9.308435 |
|
528 2006-01-06,9.548719 |
|
529 2006-01-09,9.517429 |
|
530 2006-01-10,10.119386 |
|
531 2006-01-11,10.499831 |
|
532 2006-01-12,10.548641 |
|
533 2006-01-13,10.711332 |
|
534 2006-01-17,10.601205 |
|
535 2006-01-18,10.323377 |
|
536 2006-01-19,9.891622 |
|
537 2006-01-20,9.522433 |
|
538 2006-01-23,9.720170 |
|
539 2006-01-24,9.516180 |
|
540 2006-01-25,9.285909 |
|
541 2006-01-26,9.051883 |
|
542 2006-01-27,9.014341 |
|
543 2006-01-30,9.386027 |
|
544 2006-01-31,9.449851 |
|
545 2007-01-03,10.487321 |
|
546 2007-01-04,10.720094 |
|
547 2007-01-05,10.643752 |
|
548 2007-01-08,10.696313 |
|
549 2007-01-09,11.584859 |
|
550 2007-01-10,12.139262 |
|
551 2007-01-11,11.989083 |
|
552 2007-01-12,11.841410 |
|
553 2007-01-16,12.151772 |
|
554 2007-01-17,11.882710 |
|
555 2007-01-18,11.146847 |
|
556 2007-01-19,11.075509 |
|
557 2007-01-22,10.861509 |
|
558 2007-01-23,10.725096 |
|
559 2007-01-24,10.850245 |
|
560 2007-01-25,10.793929 |
|
561 2007-01-26,10.685053 |
|
562 2007-01-29,10.755135 |
|
563 2007-01-30,10.706326 |
|
564 2007-01-31,10.728851 |
|
565 2008-01-02,24.383644 |
|
566 2008-01-03,24.394909 |
|
567 2008-01-04,22.532711 |
|
568 2008-01-07,22.231115 |
|
569 2008-01-08,21.431419 |
|
570 2008-01-09,22.451372 |
|
571 2008-01-10,22.278667 |
|
572 2008-01-11,21.611633 |
|
573 2008-01-14,22.373783 |
|
574 2008-01-15,21.154844 |
|
575 2008-01-16,19.978466 |
|
576 2008-01-17,20.134907 |
|
577 2008-01-18,20.193722 |
|
578 2008-01-22,19.477880 |
|
579 2008-01-23,17.404198 |
|
580 2008-01-24,16.969934 |
|
581 2008-01-25,16.270361 |
|
582 2008-01-28,16.270361 |
|
583 2008-01-29,16.461838 |
|
584 2008-01-30,16.541931 |
|
585 2008-01-31,16.939903 |
|
586 2009-01-02,11.357091 |
|
587 2009-01-05,11.836406 |
|
588 2009-01-06,11.641174 |
|
589 2009-01-07,11.389630 |
|
590 2009-01-08,11.601127 |
|
591 2009-01-09,11.335814 |
|
592 2009-01-12,11.095532 |
|
593 2009-01-13,10.976647 |
|
594 2009-01-14,10.678793 |
|
595 2009-01-15,10.434757 |
|
596 2009-01-16,10.303352 |
|
597 2009-01-20,9.786496 |
|
598 2009-01-21,10.365927 |
|
599 2009-01-22,11.057990 |
|
600 2009-01-23,11.057990 |
|
601 2009-01-26,11.218180 |
|
602 2009-01-27,11.354589 |
|
603 2009-01-28,11.788850 |
|
604 2009-01-29,11.638673 |
|
605 2009-01-30,11.279500 |
|
606 2010-01-04,26.782711 |
|
607 2010-01-05,26.829010 |
|
608 2010-01-06,26.402260 |
|
609 2010-01-07,26.353460 |
|
610 2010-01-08,26.528664 |
|
611 2010-01-11,26.294640 |
|
612 2010-01-12,25.995537 |
|
613 2010-01-13,26.362217 |
|
614 2010-01-14,26.209538 |
|
615 2010-01-15,25.771528 |
|
616 2010-01-19,26.911612 |
|
617 2010-01-20,26.497383 |
|
618 2010-01-21,26.039341 |
|
619 2010-01-22,24.747818 |
|
620 2010-01-25,25.413599 |
|
621 2010-01-26,25.772774 |
|
622 2010-01-27,26.015560 |
|
623 2010-01-28,24.940546 |
|
624 2010-01-29,24.035734 |
|
625 2011-01-03,41.244694 |
|
626 2011-01-04,41.459957 |
|
627 2011-01-05,41.799107 |
|
628 2011-01-06,41.765308 |
|
629 2011-01-07,42.064415 |
|
630 2011-01-10,42.856586 |
|
631 2011-01-11,42.755222 |
|
632 2011-01-12,43.103134 |
|
633 2011-01-13,43.260815 |
|
634 2011-01-14,43.611225 |
|
635 2011-01-18,42.631332 |
|
636 2011-01-19,42.404819 |
|
637 2011-01-20,41.633900 |
|
638 2011-01-21,40.888023 |
|
639 2011-01-24,42.230858 |
|
640 2011-01-25,42.725189 |
|
641 2011-01-26,43.031807 |
|
642 2011-01-27,42.951710 |
|
643 2011-01-28,42.061913 |
|
644 2011-01-31,42.464890 |
|
645 2012-01-03,51.464207 |
|
646 2012-01-04,51.740776 |
|
647 2012-01-05,52.315197 |
|
648 2012-01-06,52.862103 |
|
649 2012-01-09,52.778248 |
|
650 2012-01-10,52.967213 |
|
651 2012-01-11,52.880863 |
|
652 2012-01-12,52.735695 |
|
653 2012-01-13,52.537975 |
|
654 2012-01-17,53.149933 |
|
655 2012-01-18,53.701828 |
|
656 2012-01-19,53.531635 |
|
657 2012-01-20,52.599285 |
|
658 2012-01-23,53.489075 |
|
659 2012-01-24,52.613056 |
|
660 2012-01-25,55.898159 |
|
661 2012-01-26,55.644108 |
|
662 2012-01-27,55.975765 |
|
663 2012-01-30,56.692860 |
|
664 2012-01-31,57.127102 |
|
665 2013-01-02,69.319641 |
|
666 2013-01-03,68.444672 |
|
667 2013-01-04,66.538162 |
|
668 2013-01-07,66.146751 |
|
669 2013-01-08,66.324783 |
|
670 2013-01-09,65.288208 |
|
671 2013-01-10,66.097511 |
|
672 2013-01-11,65.692223 |
|
673 2013-01-14,63.350147 |
|
674 2013-01-15,61.351456 |
|
675 2013-01-16,63.898102 |
|
676 2013-01-17,63.467560 |
|
677 2013-01-18,63.129196 |
|
678 2013-01-22,63.731434 |
|
679 2013-01-23,64.898071 |
|
680 2013-01-24,56.879379 |
|
681 2013-01-25,55.538528 |
|
682 2013-01-28,56.794800 |
|
683 2013-01-29,57.860420 |
|
684 2013-01-30,57.678608 |
|
685 2013-01-31,57.509426 |
|
686 2014-01-02,71.591667 |
|
687 2014-01-03,70.019096 |
|
688 2014-01-06,70.400902 |
|
689 2014-01-07,69.897423 |
|
690 2014-01-08,70.340096 |
|
691 2014-01-09,69.441841 |
|
692 2014-01-10,68.978462 |
|
693 2014-01-13,69.339584 |
|
694 2014-01-14,70.719322 |
|
695 2014-01-15,72.139168 |
|
696 2014-01-16,71.736649 |
|
697 2014-01-17,69.978973 |
|
698 2014-01-21,71.066185 |
|
699 2014-01-22,71.382004 |
|
700 2014-01-23,71.986450 |
|
701 2014-01-24,70.677895 |
|
702 2014-01-27,71.251266 |
|
703 2014-01-28,65.556343 |
|
704 2014-01-29,64.812126 |
|
705 2014-01-30,64.686554 |
|
706 2014-01-31,64.792686 |
|
707 2015-01-02,101.138702 |
|
708 2015-01-05,98.289474 |
|
709 2015-01-06,98.298729 |
|
710 2015-01-07,99.677094 |
|
711 2015-01-08,103.506897 |
|
712 2015-01-09,103.617920 |
|
713 2015-01-12,101.064705 |
|
714 2015-01-13,101.962006 |
|
715 2015-01-14,101.573509 |
|
716 2015-01-15,98.816750 |
|
717 2015-01-16,98.048943 |
|
718 2015-01-20,100.574409 |
|
719 2015-01-21,101.342232 |
|
720 2015-01-22,103.978683 |
|
721 2015-01-23,104.515251 |
|
722 2015-01-26,104.626236 |
|
723 2015-01-27,100.962952 |
|
724 2015-01-28,106.670677 |
|
725 2015-01-29,109.991692 |
|
726 2015-01-30,108.382065 |
|
727 2016-01-04,99.117409 |
|
728 2016-01-05,96.633583 |
|
729 2016-01-06,94.742485 |
|
730 2016-01-07,90.743942 |
|
731 2016-01-08,91.223770 |
|
732 2016-01-11,92.700867 |
|
733 2016-01-12,94.046272 |
|
734 2016-01-13,91.628334 |
|
735 2016-01-14,93.632301 |
|
736 2016-01-15,91.383713 |
|
737 2016-01-19,90.941513 |
|
738 2016-01-20,91.063828 |
|
739 2016-01-21,90.602806 |
|
740 2016-01-22,95.419914 |
|
741 2016-01-25,93.557060 |
|
742 2016-01-26,94.074509 |
|
743 2016-01-27,87.893181 |
|
744 2016-01-28,88.523552 |
|
745 2016-01-29,91.581261 |
|
746 2017-01-03,111.709831 |
|
747 2017-01-04,111.584778 |
|
748 2017-01-05,112.152229 |
|
749 2017-01-06,113.402542 |
|
750 2017-01-09,114.441246 |
|
751 2017-01-10,114.556656 |
|
752 2017-01-11,115.172195 |
|
753 2017-01-12,114.691307 |
|
754 2017-01-13,114.489334 |
|
755 2017-01-17,115.412643 |
|
756 2017-01-18,115.403008 |
|
757 2017-01-19,115.201050 |
|
758 2017-01-20,115.412643 |
|
759 2017-01-23,115.489578 |
|
760 2017-01-24,115.383789 |
|
761 2017-01-25,117.220779 |
|
762 2017-01-26,117.278488 |
|
763 2017-01-27,117.288101 |
|
764 2017-01-30,116.980324 |
|
765 2017-01-31,116.711029 |
|
766 2018-01-02,168.339050 |
|
767 2018-01-03,168.309738 |
|
768 2018-01-04,169.091522 |
|
769 2018-01-05,171.016678 |
|
770 2018-01-08,170.381485 |
|
771 2018-01-09,170.361954 |
|
772 2018-01-10,170.322845 |
|
773 2018-01-11,171.290329 |
|
774 2018-01-12,173.059113 |
|
775 2018-01-16,172.179611 |
|
776 2018-01-17,175.023361 |
|
777 2018-01-18,175.179718 |
|
778 2018-01-19,174.397949 |
|
779 2018-01-22,172.971176 |
|
780 2018-01-23,173.010254 |
|
781 2018-01-24,170.254440 |
|
782 2018-01-25,167.215210 |
|
783 2018-01-26,167.606140 |
|
784 2018-01-29,164.136932 |
|
785 2018-01-30,163.169464 |
|
786 2018-01-31,163.618988 |
|
787 2019-01-02,156.642365 |
|
788 2019-01-03,141.039642 |
|
789 2019-01-04,147.060516 |
|
790 2019-01-07,146.733185 |
|
791 2019-01-08,149.530380 |
|
792 2019-01-09,152.069672 |
|
793 2019-01-10,152.555710 |
|
794 2019-01-11,151.057922 |
|
795 2019-01-14,148.786438 |
|
796 2019-01-15,151.831619 |
|
797 2019-01-16,153.686493 |
|
798 2019-01-17,154.599045 |
|
799 2019-01-18,155.551285 |
|
800 2019-01-22,152.059753 |
|
801 2019-01-23,152.674728 |
|
802 2019-01-24,151.464615 |
|
803 2019-01-25,156.483673 |
|
804 2019-01-28,155.035492 |
|
805 2019-01-29,153.428589 |
|
806 2019-01-30,163.913071 |
|
807 2019-01-31,165.093445 |