1 Date,Adj Close |
1 Date,Adj Close |
2 2005-01-03,7.622935 |
2 1995-01-03,5.361976 |
3 2005-01-04,7.697504 |
3 1995-01-04,5.445754 |
4 2005-01-05,7.456596 |
4 1995-01-05,5.487644 |
5 2005-01-06,7.714709 |
5 1995-01-06,5.571425 |
6 2005-01-07,7.892520 |
6 1995-01-09,5.529535 |
7 2005-01-10,7.691771 |
7 1995-01-10,5.529535 |
8 2005-01-11,7.720445 |
8 1995-01-11,5.487644 |
9 2005-01-12,7.743391 |
9 1995-01-12,5.487644 |
10 2005-01-13,7.485275 |
10 1995-01-13,5.529535 |
11 2005-01-14,7.949881 |
11 1995-01-16,5.487644 |
12 2005-01-18,7.599995 |
12 1995-01-17,5.529535 |
13 2005-01-19,7.628671 |
13 1995-01-18,5.529535 |
14 2005-01-20,7.542635 |
14 1995-01-19,5.403865 |
15 2005-01-21,7.559841 |
15 1995-01-20,5.445754 |
16 2005-01-24,7.588521 |
16 1995-01-23,5.361976 |
17 2005-01-25,7.519694 |
17 1995-01-24,5.403865 |
18 2005-01-26,7.427920 |
18 1995-01-25,5.487644 |
19 2005-01-27,7.456596 |
19 1995-01-26,5.445754 |
20 2005-01-28,7.422180 |
20 1995-01-27,5.529535 |
21 2005-01-31,7.439390 |
21 1995-01-30,5.571425 |
22 2006-01-03,9.320418 |
22 1995-01-31,5.529535 |
23 2006-01-04,9.369244 |
23 1996-01-02,7.001582 |
24 2006-01-05,9.271587 |
24 1996-01-03,7.139769 |
25 2006-01-06,9.332625 |
25 1996-01-04,7.093709 |
26 2006-01-09,9.302104 |
26 1996-01-05,7.047646 |
27 2006-01-10,9.357038 |
27 1996-01-08,7.047646 |
28 2006-01-11,9.399763 |
28 1996-01-09,6.955520 |
29 2006-01-12,9.338728 |
29 1996-01-10,6.909458 |
30 2006-01-13,9.161719 |
30 1996-01-11,6.955520 |
31 2006-01-17,9.082371 |
31 1996-01-12,7.047646 |
32 2006-01-18,9.070164 |
32 1996-01-15,7.047646 |
33 2006-01-19,9.161719 |
33 1996-01-16,7.047646 |
34 2006-01-20,9.033543 |
34 1996-01-17,7.001582 |
35 2006-01-23,9.149513 |
35 1996-01-18,7.231898 |
36 2006-01-24,9.143406 |
36 1996-01-19,7.277960 |
37 2006-01-25,9.137306 |
37 1996-01-22,7.185834 |
38 2006-01-26,9.399763 |
38 1996-01-23,7.139769 |
39 2006-01-27,9.527944 |
39 1996-01-24,7.231898 |
40 2006-01-30,9.430282 |
40 1996-01-25,7.185834 |
41 2006-01-31,9.369244 |
41 1996-01-26,7.277960 |
42 2007-01-03,11.952834 |
42 1996-01-29,7.231898 |
43 2007-01-04,12.088296 |
43 1996-01-30,7.324024 |
44 2007-01-05,11.746417 |
44 1996-01-31,7.370086 |
45 2007-01-08,11.630307 |
45 1997-01-02,11.446917 |
46 2007-01-09,11.739969 |
46 1997-01-03,11.546024 |
47 2007-01-10,11.843178 |
47 1997-01-06,11.446917 |
48 2007-01-11,11.914134 |
48 1997-01-07,11.496476 |
49 2007-01-12,12.088296 |
49 1997-01-08,11.397363 |
50 2007-01-16,12.062494 |
50 1997-01-09,11.347816 |
51 2007-01-17,12.101198 |
51 1997-01-10,11.397363 |
52 2007-01-18,11.959286 |
52 1997-01-13,11.397363 |
53 2007-01-19,12.101198 |
53 1997-01-14,11.546024 |
54 2007-01-22,12.197953 |
54 1997-01-15,11.546024 |
55 2007-01-23,12.094746 |
55 1997-01-16,11.694691 |
56 2007-01-24,12.126997 |
56 1997-01-17,11.595581 |
57 2007-01-25,12.165706 |
57 1997-01-20,11.446917 |
58 2007-01-26,12.210854 |
58 1997-01-21,11.496476 |
59 2007-01-29,12.365672 |
59 1997-01-22,11.546024 |
60 2007-01-30,12.539835 |
60 1997-01-23,11.298262 |
61 2007-01-31,12.733351 |
61 1997-01-24,11.595581 |
62 2008-01-02,9.537648 |
62 1997-01-27,11.347816 |
63 2008-01-03,9.243658 |
63 1997-01-28,11.397363 |
64 2008-01-04,9.093243 |
64 1997-01-29,11.347816 |
65 2008-01-07,9.031712 |
65 1997-01-30,11.397363 |
66 2008-01-08,8.744556 |
66 1997-01-31,11.595581 |
67 2008-01-09,8.860785 |
67 1998-01-02,14.392711 |
68 2008-01-10,8.949666 |
68 1998-01-05,14.392711 |
69 2008-01-11,9.004362 |
69 1998-01-06,14.445044 |
70 2008-01-14,9.127430 |
70 1998-01-07,14.628218 |
71 2008-01-15,8.853946 |
71 1998-01-08,14.602058 |
72 2008-01-16,9.161613 |
72 1998-01-09,14.471205 |
73 2008-01-17,9.202636 |
73 1998-01-12,14.340367 |
74 2008-01-18,9.059056 |
74 1998-01-13,14.366538 |
75 2008-01-22,9.147938 |
75 1998-01-14,14.471205 |
76 2008-01-23,9.763272 |
76 1998-01-15,14.497379 |
77 2008-01-24,9.647043 |
77 1998-01-16,14.549726 |
78 2008-01-25,9.811131 |
78 1998-01-20,14.497379 |
79 2008-01-28,10.351255 |
79 1998-01-21,14.418876 |
80 2008-01-29,10.221351 |
80 1998-01-22,14.445044 |
81 2008-01-30,10.050426 |
81 1998-01-23,14.549726 |
82 2008-01-31,10.351255 |
82 1998-01-26,14.549726 |
83 2009-01-02,7.482453 |
83 1998-01-27,14.523542 |
84 2009-01-05,7.158411 |
84 1998-01-28,14.471205 |
85 2009-01-06,7.651838 |
85 1998-01-29,14.445044 |
86 2009-01-07,7.408808 |
86 1998-01-30,14.418876 |
87 2009-01-08,7.268881 |
87 1999-01-04,13.512537 |
88 2009-01-09,6.959564 |
88 1999-01-05,13.484681 |
89 2009-01-12,6.576607 |
89 1999-01-06,13.484681 |
90 2009-01-13,6.745991 |
90 1999-01-07,13.317512 |
91 2009-01-14,6.385127 |
91 1999-01-08,13.038905 |
92 2009-01-15,6.569242 |
92 1999-01-11,13.094625 |
93 2009-01-16,6.944834 |
93 1999-01-12,13.178213 |
94 2009-01-20,6.105271 |
94 1999-01-13,13.178213 |
95 2009-01-21,6.164188 |
95 1999-01-14,13.094625 |
96 2009-01-22,6.223104 |
96 1999-01-15,13.122489 |
97 2009-01-23,6.289386 |
97 1999-01-19,13.011048 |
98 2009-01-26,6.304115 |
98 1999-01-20,12.955326 |
99 2009-01-27,6.473499 |
99 1999-01-21,12.899602 |
100 2009-01-28,6.804909 |
100 1999-01-22,12.788157 |
101 2009-01-29,6.259927 |
101 1999-01-25,12.899602 |
102 2009-01-30,5.972707 |
102 1999-01-26,12.871737 |
103 2010-01-04,9.272974 |
103 1999-01-27,12.983184 |
104 2010-01-05,9.210585 |
104 1999-01-28,13.038905 |
105 2010-01-06,9.241781 |
105 1999-01-29,12.760298 |
106 2010-01-07,9.171589 |
106 2000-01-03,15.890048 |
107 2010-01-08,8.968815 |
107 2000-01-04,15.711165 |
108 2010-01-11,9.039010 |
108 2000-01-05,15.651538 |
109 2010-01-12,8.719246 |
109 2000-01-06,15.800603 |
110 2010-01-13,8.875228 |
110 2000-01-07,16.337227 |
111 2010-01-14,8.844033 |
111 2000-01-10,16.247795 |
112 2010-01-15,8.883027 |
112 2000-01-11,16.068920 |
113 2010-01-19,9.140393 |
113 2000-01-12,16.039106 |
114 2010-01-20,9.163789 |
114 2000-01-13,16.217983 |
115 2010-01-21,9.015610 |
115 2000-01-14,16.158352 |
116 2010-01-22,8.953218 |
116 2000-01-18,16.098736 |
117 2010-01-25,8.984412 |
117 2000-01-19,16.277605 |
118 2010-01-26,8.851831 |
118 2000-01-20,16.367039 |
119 2010-01-27,8.890829 |
119 2000-01-21,16.247795 |
120 2010-01-28,8.812834 |
120 2000-01-24,16.217983 |
121 2010-01-29,8.851831 |
121 2000-01-25,16.307419 |
122 2011-01-03,14.334681 |
122 2000-01-26,16.277605 |
123 2011-01-04,14.182441 |
123 2000-01-27,16.396852 |
124 2011-01-05,14.222502 |
124 2000-01-28,16.188169 |
125 2011-01-06,14.022191 |
125 2000-01-31,16.217983 |
126 2011-01-07,14.158403 |
126 2001-01-02,27.282911 |
127 2011-01-10,14.318655 |
127 2001-01-03,28.099201 |
128 2011-01-11,14.318655 |
128 2001-01-04,27.659676 |
129 2011-01-12,14.438849 |
129 2001-01-05,26.027073 |
130 2011-01-13,14.470896 |
130 2001-01-08,26.152664 |
131 2011-01-14,14.695253 |
131 2001-01-09,26.121267 |
132 2011-01-18,14.599099 |
132 2001-01-10,26.372431 |
133 2011-01-19,14.599099 |
133 2001-01-11,26.121267 |
134 2011-01-20,14.791399 |
134 2001-01-12,26.215467 |
135 2011-01-21,15.047809 |
135 2001-01-16,26.121267 |
136 2011-01-24,15.087873 |
136 2001-01-17,25.964294 |
137 2011-01-25,15.224088 |
137 2001-01-18,25.964294 |
138 2011-01-26,15.368320 |
138 2001-01-19,25.807316 |
139 2011-01-27,15.552608 |
139 2001-01-22,25.587536 |
140 2011-01-28,15.240113 |
140 2001-01-23,25.964294 |
141 2011-01-31,15.408378 |
141 2001-01-24,25.713121 |
142 2012-01-03,20.078302 |
142 2001-01-25,25.838709 |
143 2012-01-04,19.749151 |
143 2001-01-26,25.493353 |
144 2012-01-05,20.070074 |
144 2001-01-29,25.769623 |
145 2012-01-06,20.078302 |
145 2001-01-30,25.915316 |
146 2012-01-09,19.987789 |
146 2001-01-31,25.995693 |
147 2012-01-10,20.316942 |
147 2002-01-02,26.223192 |
148 2012-01-11,20.168818 |
148 2002-01-03,26.435965 |
149 2012-01-12,20.160591 |
149 2002-01-04,26.313616 |
150 2012-01-13,20.168818 |
150 2002-01-07,26.143400 |
151 2012-01-17,20.284025 |
151 2002-01-08,26.223192 |
152 2012-01-18,20.358082 |
152 2002-01-09,26.239151 |
153 2012-01-19,20.522657 |
153 2002-01-10,26.281696 |
154 2012-01-20,20.950562 |
154 2002-01-11,26.143400 |
155 2012-01-23,20.901186 |
155 2002-01-14,26.329580 |
156 2012-01-24,20.901186 |
156 2002-01-15,26.026388 |
157 2012-01-25,21.106903 |
157 2002-01-16,25.744478 |
158 2012-01-26,21.230341 |
158 2002-01-17,25.595535 |
159 2012-01-27,21.287939 |
159 2002-01-18,25.164684 |
160 2012-01-30,21.164505 |
160 2002-01-22,25.185986 |
161 2012-01-31,21.658239 |
161 2002-01-23,25.239159 |
162 2013-01-02,31.170124 |
162 2002-01-24,25.292351 |
163 2013-01-03,31.423889 |
163 2002-01-25,24.973206 |
164 2013-01-04,31.576143 |
164 2002-01-28,24.813629 |
165 2013-01-07,31.635351 |
165 2002-01-29,24.701929 |
166 2013-01-08,31.423889 |
166 2002-01-30,24.696608 |
167 2013-01-09,31.982153 |
167 2002-01-31,24.648737 |
168 2013-01-10,31.973690 |
168 2003-01-02,28.990917 |
169 2013-01-11,31.838360 |
169 2003-01-03,29.069910 |
170 2013-01-14,31.838360 |
170 2003-01-06,29.199690 |
171 2013-01-15,31.897566 |
171 2003-01-07,29.002197 |
172 2013-01-16,32.075184 |
172 2003-01-08,28.787802 |
173 2013-01-17,32.286652 |
173 2003-01-09,28.844221 |
174 2013-01-18,32.591175 |
174 2003-01-10,28.595938 |
175 2013-01-22,32.633472 |
175 2003-01-13,28.782146 |
176 2013-01-23,32.489674 |
176 2003-01-14,28.889351 |
177 2013-01-24,32.946445 |
177 2003-01-15,28.940125 |
178 2013-01-25,33.259407 |
178 2003-01-16,28.782146 |
179 2013-01-28,33.149445 |
179 2003-01-17,28.765223 |
180 2013-01-29,33.538551 |
180 2003-01-21,27.975277 |
181 2013-01-30,33.496254 |
181 2003-01-22,28.099415 |
182 2013-01-31,33.699257 |
182 2003-01-23,28.020405 |
183 2014-01-02,36.595928 |
183 2003-01-24,27.963991 |
184 2014-01-03,36.858643 |
184 2003-01-27,27.930140 |
185 2014-01-06,37.016273 |
185 2003-01-28,28.042982 |
186 2014-01-07,36.902431 |
186 2003-01-29,28.144545 |
187 2014-01-08,36.753551 |
187 2003-01-30,28.014772 |
188 2014-01-09,37.208927 |
188 2003-01-31,28.483105 |
189 2014-01-10,38.154690 |
189 2004-01-02,38.145084 |
190 2014-01-13,37.918247 |
190 2004-01-05,37.675255 |
191 2014-01-14,38.504978 |
191 2004-01-06,37.461163 |
192 2014-01-15,39.100464 |
192 2004-01-07,37.336262 |
193 2014-01-16,38.864025 |
193 2004-01-08,37.306515 |
194 2014-01-17,38.513729 |
194 2004-01-09,37.217327 |
195 2014-01-21,38.636322 |
195 2004-01-12,36.872387 |
196 2014-01-22,38.452431 |
196 2004-01-13,37.086479 |
197 2014-01-23,38.557518 |
197 2004-01-14,37.407627 |
198 2014-01-24,38.180969 |
198 2004-01-15,37.199482 |
199 2014-01-27,38.224751 |
199 2004-01-16,36.812904 |
200 2014-01-28,39.100464 |
200 2004-01-20,36.069519 |
201 2014-01-29,39.091702 |
201 2004-01-21,36.432301 |
202 2014-01-30,39.713459 |
202 2004-01-22,36.551239 |
203 2014-01-31,39.984928 |
203 2004-01-23,36.616657 |
204 2015-01-02,53.389149 |
204 2004-01-26,37.419533 |
205 2015-01-05,54.566715 |
205 2004-01-27,37.217327 |
206 2015-01-06,55.753349 |
206 2004-01-28,37.348152 |
207 2015-01-07,56.559528 |
207 2004-01-29,37.003220 |
208 2015-01-08,57.411003 |
208 2004-01-30,36.961586 |
209 2015-01-09,57.193604 |
209 2005-01-03,51.460819 |
210 2015-01-12,58.008846 |
210 2005-01-04,50.372784 |
211 2015-01-13,58.072243 |
211 2005-01-05,48.551125 |
212 2015-01-14,58.679146 |
212 2005-01-06,48.308613 |
213 2015-01-15,59.258873 |
213 2005-01-07,47.991550 |
214 2015-01-16,60.418335 |
214 2005-01-10,47.127354 |
215 2015-01-20,60.037876 |
215 2005-01-11,46.343964 |
216 2015-01-21,59.911064 |
216 2005-01-12,45.747112 |
217 2015-01-22,60.644783 |
217 2005-01-13,45.622765 |
218 2015-01-23,60.237164 |
218 2005-01-14,46.897305 |
219 2015-01-26,60.445511 |
219 2005-01-18,47.431988 |
220 2015-01-27,60.563259 |
220 2005-01-19,47.475529 |
221 2015-01-28,60.898407 |
221 2005-01-20,47.388485 |
222 2015-01-29,61.043350 |
222 2005-01-21,47.257912 |
223 2015-01-30,59.784248 |
223 2005-01-24,46.754295 |
224 2016-01-04,82.093315 |
224 2005-01-25,45.386501 |
225 2016-01-05,84.505066 |
225 2005-01-26,45.877663 |
226 2016-01-06,85.206161 |
226 2005-01-27,45.075626 |
227 2016-01-07,84.299423 |
227 2005-01-28,44.770985 |
228 2016-01-08,84.047020 |
228 2005-01-31,44.733681 |
229 2016-01-11,84.888336 |
229 2006-01-03,61.050430 |
230 2016-01-12,84.607895 |
230 2006-01-04,61.522449 |
231 2016-01-13,83.710503 |
231 2006-01-05,62.072044 |
232 2016-01-14,81.532433 |
232 2006-01-06,62.072044 |
233 2016-01-15,80.420021 |
233 2006-01-09,62.324219 |
234 2016-01-19,82.728958 |
234 2006-01-10,62.912621 |
235 2016-01-20,79.316986 |
235 2006-01-11,63.229435 |
236 2016-01-21,79.195450 |
236 2006-01-12,63.332920 |
237 2016-01-22,81.653961 |
237 2006-01-13,62.718662 |
238 2016-01-25,81.887657 |
238 2006-01-17,62.912621 |
239 2016-01-26,84.561165 |
239 2006-01-18,62.266045 |
240 2016-01-27,82.953300 |
240 2006-01-19,63.591518 |
241 2016-01-28,83.514191 |
241 2006-01-20,63.074257 |
242 2016-01-29,84.776161 |
242 2006-01-23,63.300556 |
243 2017-01-03,74.699989 |
243 2006-01-24,64.121719 |
244 2017-01-04,75.097473 |
244 2006-01-25,63.992397 |
245 2017-01-05,76.076683 |
245 2006-01-26,64.108788 |
246 2017-01-06,76.784409 |
246 2006-01-27,64.658394 |
247 2017-01-09,75.873077 |
247 2006-01-30,63.766109 |
248 2017-01-10,74.292793 |
248 2006-01-31,64.257515 |
249 2017-01-11,72.373184 |
249 2007-01-03,86.053574 |
250 2017-01-12,71.558800 |
250 2007-01-04,85.967041 |
251 2017-01-13,70.434181 |
251 2007-01-05,84.901756 |
252 2017-01-17,70.812286 |
252 2007-01-08,84.222664 |
253 2017-01-18,70.938316 |
253 2007-01-09,85.520912 |
254 2017-01-19,70.870453 |
254 2007-01-10,87.118835 |
255 2017-01-20,71.180695 |
255 2007-01-11,87.531624 |
256 2017-01-23,72.712502 |
256 2007-01-12,88.536957 |
257 2017-01-24,72.848244 |
257 2007-01-16,90.774033 |
258 2017-01-25,71.520027 |
258 2007-01-17,90.654205 |
259 2017-01-26,71.723618 |
259 2007-01-18,90.747398 |
260 2017-01-27,70.967400 |
260 2007-01-19,91.526390 |
261 2017-01-30,70.094864 |
261 2007-01-22,90.700829 |
262 2017-01-31,69.852478 |
262 2007-01-23,92.092323 |
|
263 2007-01-24,92.478462 |
|
264 2007-01-25,94.009796 |
|
265 2007-01-26,94.522438 |
|
266 2007-01-29,94.542389 |
|
267 2007-01-30,95.381355 |
|
268 2007-01-31,96.100357 |
|
269 2008-01-02,65.893410 |
|
270 2008-01-03,63.273067 |
|
271 2008-01-04,60.343269 |
|
272 2008-01-07,61.539944 |
|
273 2008-01-08,60.233212 |
|
274 2008-01-09,61.656860 |
|
275 2008-01-10,62.819168 |
|
276 2008-01-11,62.647202 |
|
277 2008-01-14,62.640347 |
|
278 2008-01-15,61.821907 |
|
279 2008-01-16,62.537186 |
|
280 2008-01-17,63.121769 |
|
281 2008-01-18,62.124519 |
|
282 2008-01-22,63.424381 |
|
283 2008-01-23,67.509613 |
|
284 2008-01-24,66.725594 |
|
285 2008-01-25,67.640289 |
|
286 2008-01-28,70.466965 |
|
287 2008-01-29,69.854851 |
|
288 2008-01-30,69.875481 |
|
289 2008-01-31,71.257874 |
|
290 2009-01-02,53.751740 |
|
291 2009-01-05,53.637035 |
|
292 2009-01-06,54.683678 |
|
293 2009-01-07,53.586861 |
|
294 2009-01-08,52.016876 |
|
295 2009-01-09,48.970158 |
|
296 2009-01-12,45.242348 |
|
297 2009-01-13,47.091911 |
|
298 2009-01-14,45.937744 |
|
299 2009-01-15,48.712059 |
|
300 2009-01-16,51.013256 |
|
301 2009-01-20,47.113426 |
|
302 2009-01-21,50.138653 |
|
303 2009-01-22,46.955704 |
|
304 2009-01-23,48.031017 |
|
305 2009-01-26,47.751446 |
|
306 2009-01-27,48.855427 |
|
307 2009-01-28,51.536575 |
|
308 2009-01-29,49.321430 |
|
309 2009-01-30,47.349987 |
|
310 2010-01-04,62.798962 |
|
311 2010-01-05,63.179062 |
|
312 2010-01-06,63.619884 |
|
313 2010-01-07,64.281166 |
|
314 2010-01-08,63.619884 |
|
315 2010-01-11,63.665512 |
|
316 2010-01-12,62.821804 |
|
317 2010-01-13,64.068359 |
|
318 2010-01-14,64.501602 |
|
319 2010-01-15,64.068359 |
|
320 2010-01-19,64.942459 |
|
321 2010-01-20,65.132515 |
|
322 2010-01-21,63.437458 |
|
323 2010-01-22,61.476448 |
|
324 2010-01-25,61.909672 |
|
325 2010-01-26,61.567642 |
|
326 2010-01-27,62.327724 |
|
327 2010-01-28,61.886875 |
|
328 2010-01-29,60.571911 |
|
329 2011-01-03,92.709557 |
|
330 2011-01-04,91.214355 |
|
331 2011-01-05,91.847252 |
|
332 2011-01-06,91.269760 |
|
333 2011-01-07,89.916969 |
|
334 2011-01-10,89.679642 |
|
335 2011-01-11,89.553040 |
|
336 2011-01-12,90.067276 |
|
337 2011-01-13,89.584694 |
|
338 2011-01-14,89.861565 |
|
339 2011-01-18,90.747620 |
|
340 2011-01-19,88.864784 |
|
341 2011-01-20,87.630676 |
|
342 2011-01-21,87.875908 |
|
343 2011-01-24,89.679642 |
|
344 2011-01-25,91.340965 |
|
345 2011-01-26,91.364677 |
|
346 2011-01-27,92.139977 |
|
347 2011-01-28,90.708076 |
|
348 2011-01-31,91.768158 |
|
349 2012-01-03,114.636765 |
|
350 2012-01-04,112.749420 |
|
351 2012-01-05,114.849213 |
|
352 2012-01-06,114.367134 |
|
353 2012-01-09,113.950462 |
|
354 2012-01-10,114.342628 |
|
355 2012-01-11,113.255981 |
|
356 2012-01-12,111.883392 |
|
357 2012-01-13,115.306725 |
|
358 2012-01-17,115.600838 |
|
359 2012-01-18,115.069756 |
|
360 2012-01-19,113.550110 |
|
361 2012-01-20,112.831161 |
|
362 2012-01-23,114.440636 |
|
363 2012-01-24,115.886818 |
|
364 2012-01-25,117.814972 |
|
365 2012-01-26,118.958832 |
|
366 2012-01-27,117.863998 |
|
367 2012-01-30,117.300270 |
|
368 2012-01-31,117.651588 |
|
369 2013-01-02,124.756424 |
|
370 2013-01-03,125.185623 |
|
371 2013-01-04,125.320267 |
|
372 2013-01-07,125.530609 |
|
373 2013-01-08,125.959824 |
|
374 2013-01-09,126.431068 |
|
375 2013-01-10,127.289413 |
|
376 2013-01-11,127.163170 |
|
377 2013-01-14,127.785934 |
|
378 2013-01-15,128.871521 |
|
379 2013-01-16,128.602234 |
|
380 2013-01-17,128.467575 |
|
381 2013-01-18,128.585403 |
|
382 2013-01-22,129.443741 |
|
383 2013-01-23,129.948654 |
|
384 2013-01-24,129.957047 |
|
385 2013-01-25,129.822433 |
|
386 2013-01-28,130.041245 |
|
387 2013-01-29,130.478806 |
|
388 2013-01-30,129.090332 |
|
389 2013-01-31,129.410095 |
|
390 2014-01-02,127.163513 |
|
391 2014-01-03,128.806305 |
|
392 2014-01-06,129.484329 |
|
393 2014-01-07,130.631638 |
|
394 2014-01-08,129.779831 |
|
395 2014-01-09,129.892853 |
|
396 2014-01-10,131.300903 |
|
397 2014-01-13,131.570328 |
|
398 2014-01-14,132.622101 |
|
399 2014-01-15,132.917648 |
|
400 2014-01-16,133.639084 |
|
401 2014-01-17,133.169678 |
|
402 2014-01-21,134.247498 |
|
403 2014-01-22,134.855942 |
|
404 2014-01-23,134.412643 |
|
405 2014-01-24,132.622101 |
|
406 2014-01-27,131.665955 |
|
407 2014-01-28,133.091476 |
|
408 2014-01-29,132.935028 |
|
409 2014-01-30,135.916351 |
|
410 2014-01-31,137.654724 |
|
411 2015-01-02,189.150970 |
|
412 2015-01-05,189.906311 |
|
413 2015-01-06,192.639908 |
|
414 2015-01-07,195.544403 |
|
415 2015-01-08,196.803314 |
|
416 2015-01-09,198.385956 |
|
417 2015-01-12,199.662827 |
|
418 2015-01-13,200.022507 |
|
419 2015-01-14,202.720169 |
|
420 2015-01-15,204.365784 |
|
421 2015-01-16,205.175049 |
|
422 2015-01-20,203.322678 |
|
423 2015-01-21,203.070862 |
|
424 2015-01-22,205.759567 |
|
425 2015-01-23,204.896301 |
|
426 2015-01-26,206.919571 |
|
427 2015-01-27,206.182159 |
|
428 2015-01-28,204.401718 |
|
429 2015-01-29,206.389038 |
|
430 2015-01-30,203.268707 |
|
431 2016-01-04,218.912399 |
|
432 2016-01-05,221.421417 |
|
433 2016-01-06,219.585785 |
|
434 2016-01-07,217.418030 |
|
435 2016-01-08,215.545502 |
|
436 2016-01-11,217.408813 |
|
437 2016-01-12,216.569397 |
|
438 2016-01-13,215.646927 |
|
439 2016-01-14,212.925781 |
|
440 2016-01-15,212.298523 |
|
441 2016-01-19,214.309433 |
|
442 2016-01-20,207.068314 |
|
443 2016-01-21,203.858231 |
|
444 2016-01-22,207.409607 |
|
445 2016-01-25,205.804581 |
|
446 2016-01-26,208.765625 |
|
447 2016-01-27,203.341690 |
|
448 2016-01-28,194.430969 |
|
449 2016-01-29,196.580231 |
|
450 2017-01-03,217.564499 |
|
451 2017-01-04,219.253784 |
|
452 2017-01-05,220.895584 |
|
453 2017-01-06,221.825668 |
|
454 2017-01-09,218.969055 |
|
455 2017-01-10,218.371201 |
|
456 2017-01-11,215.305832 |
|
457 2017-01-12,216.786316 |
|
458 2017-01-13,216.378204 |
|
459 2017-01-17,217.877716 |
|
460 2017-01-18,216.283325 |
|
461 2017-01-19,215.116028 |
|
462 2017-01-20,216.890686 |
|
463 2017-01-23,219.329697 |
|
464 2017-01-24,215.153976 |
|
465 2017-01-25,214.337845 |
|
466 2017-01-26,213.891785 |
|
467 2017-01-27,213.920273 |
|
468 2017-01-30,211.860855 |
|
469 2017-01-31,212.866837 |
|
470 2018-01-02,234.439911 |
|
471 2018-01-03,236.842117 |
|
472 2018-01-04,233.111862 |
|
473 2018-01-05,233.746582 |
|
474 2018-01-08,232.565002 |
|
475 2018-01-09,230.719406 |
|
476 2018-01-10,226.764557 |
|
477 2018-01-11,226.979401 |
|
478 2018-01-12,221.764847 |
|
479 2018-01-16,222.253098 |
|
480 2018-01-17,222.018738 |
|
481 2018-01-18,219.323578 |
|
482 2018-01-19,218.376373 |
|
483 2018-01-22,221.276596 |
|
484 2018-01-23,226.383728 |
|
485 2018-01-24,226.110306 |
|
486 2018-01-25,225.827103 |
|
487 2018-01-26,224.430710 |
|
488 2018-01-29,222.389816 |
|
489 2018-01-30,221.423065 |
|
490 2018-01-31,227.506699 |