|
1 Date,Adj Close |
|
2 1974-01-02,0.613743 |
|
3 1974-01-03,0.622036 |
|
4 1974-01-04,0.622036 |
|
5 1974-01-07,0.622036 |
|
6 1974-01-08,0.597155 |
|
7 1974-01-09,0.597155 |
|
8 1974-01-10,0.597155 |
|
9 1974-01-11,0.597155 |
|
10 1974-01-14,0.597155 |
|
11 1974-01-15,0.597155 |
|
12 1974-01-16,0.597155 |
|
13 1974-01-17,0.597155 |
|
14 1974-01-18,0.597155 |
|
15 1974-01-21,0.597155 |
|
16 1974-01-22,0.597155 |
|
17 1974-01-23,0.597155 |
|
18 1974-01-24,0.613743 |
|
19 1974-01-25,0.630330 |
|
20 1974-01-28,0.630330 |
|
21 1974-01-29,0.613743 |
|
22 1974-01-30,0.613743 |
|
23 1974-01-31,0.613743 |
|
24 1975-01-02,0.472748 |
|
25 1975-01-03,0.481042 |
|
26 1975-01-06,0.481042 |
|
27 1975-01-07,0.481042 |
|
28 1975-01-08,0.481042 |
|
29 1975-01-09,0.481042 |
|
30 1975-01-10,0.481042 |
|
31 1975-01-13,0.481042 |
|
32 1975-01-14,0.481042 |
|
33 1975-01-15,0.481042 |
|
34 1975-01-16,0.489335 |
|
35 1975-01-17,0.497629 |
|
36 1975-01-20,0.522511 |
|
37 1975-01-21,0.522511 |
|
38 1975-01-22,0.514216 |
|
39 1975-01-23,0.522511 |
|
40 1975-01-24,0.547392 |
|
41 1975-01-27,0.547392 |
|
42 1975-01-28,0.547392 |
|
43 1975-01-29,0.547392 |
|
44 1975-01-30,0.563980 |
|
45 1975-01-31,0.563980 |
|
46 1976-01-02,0.729856 |
|
47 1976-01-05,0.729856 |
|
48 1976-01-06,0.729856 |
|
49 1976-01-07,0.738150 |
|
50 1976-01-08,0.754738 |
|
51 1976-01-09,0.754738 |
|
52 1976-01-12,0.771325 |
|
53 1976-01-13,0.771325 |
|
54 1976-01-14,0.771325 |
|
55 1976-01-15,0.779619 |
|
56 1976-01-16,0.787913 |
|
57 1976-01-19,0.787913 |
|
58 1976-01-20,0.787913 |
|
59 1976-01-21,0.796207 |
|
60 1976-01-22,0.779619 |
|
61 1976-01-23,0.796207 |
|
62 1976-01-26,0.821088 |
|
63 1976-01-27,0.829382 |
|
64 1976-01-28,0.829382 |
|
65 1976-01-29,0.812795 |
|
66 1976-01-30,0.829382 |
|
67 1977-01-03,0.887438 |
|
68 1977-01-04,0.870851 |
|
69 1977-01-05,0.879145 |
|
70 1977-01-06,0.895733 |
|
71 1977-01-07,0.912320 |
|
72 1977-01-10,0.937201 |
|
73 1977-01-11,0.928908 |
|
74 1977-01-12,0.928908 |
|
75 1977-01-13,0.928908 |
|
76 1977-01-14,0.920614 |
|
77 1977-01-17,0.904026 |
|
78 1977-01-18,0.912320 |
|
79 1977-01-19,0.912320 |
|
80 1977-01-20,0.912320 |
|
81 1977-01-21,0.904026 |
|
82 1977-01-24,0.920614 |
|
83 1977-01-25,0.928908 |
|
84 1977-01-26,0.928908 |
|
85 1977-01-27,0.937201 |
|
86 1977-01-28,0.945496 |
|
87 1977-01-31,0.945496 |
|
88 1978-01-03,1.061609 |
|
89 1978-01-04,1.069903 |
|
90 1978-01-05,1.069903 |
|
91 1978-01-06,1.028433 |
|
92 1978-01-09,0.995259 |
|
93 1978-01-10,1.028433 |
|
94 1978-01-11,1.011846 |
|
95 1978-01-12,1.028433 |
|
96 1978-01-13,1.020140 |
|
97 1978-01-16,1.028433 |
|
98 1978-01-17,1.028433 |
|
99 1978-01-18,1.028433 |
|
100 1978-01-19,1.003552 |
|
101 1978-01-20,1.003552 |
|
102 1978-01-23,0.995259 |
|
103 1978-01-24,0.986964 |
|
104 1978-01-25,0.995259 |
|
105 1978-01-26,0.995259 |
|
106 1978-01-27,0.995259 |
|
107 1978-01-30,0.995259 |
|
108 1978-01-31,0.995259 |
|
109 1979-01-02,1.011846 |
|
110 1979-01-03,1.003552 |
|
111 1979-01-04,1.011846 |
|
112 1979-01-05,1.003552 |
|
113 1979-01-08,1.003552 |
|
114 1979-01-09,1.045022 |
|
115 1979-01-10,1.045022 |
|
116 1979-01-11,1.028433 |
|
117 1979-01-12,1.036728 |
|
118 1979-01-15,1.045022 |
|
119 1979-01-16,1.053315 |
|
120 1979-01-17,1.045022 |
|
121 1979-01-18,1.045022 |
|
122 1979-01-19,1.061609 |
|
123 1979-01-22,1.061609 |
|
124 1979-01-23,1.045022 |
|
125 1979-01-24,1.069903 |
|
126 1979-01-25,1.045022 |
|
127 1979-01-26,1.061609 |
|
128 1979-01-29,1.045022 |
|
129 1979-01-30,1.036728 |
|
130 1979-01-31,1.028433 |
|
131 1980-01-02,0.995259 |
|
132 1980-01-03,1.003552 |
|
133 1980-01-04,1.003552 |
|
134 1980-01-07,1.011846 |
|
135 1980-01-08,1.028433 |
|
136 1980-01-09,1.011846 |
|
137 1980-01-10,0.978671 |
|
138 1980-01-11,1.020140 |
|
139 1980-01-14,1.011846 |
|
140 1980-01-15,1.028433 |
|
141 1980-01-16,1.036728 |
|
142 1980-01-17,1.053315 |
|
143 1980-01-18,1.069903 |
|
144 1980-01-21,1.078196 |
|
145 1980-01-22,1.103078 |
|
146 1980-01-23,1.119666 |
|
147 1980-01-24,1.119666 |
|
148 1980-01-25,1.111372 |
|
149 1980-01-28,1.111372 |
|
150 1980-01-29,1.111372 |
|
151 1980-01-30,1.136254 |
|
152 1980-01-31,1.144547 |
|
153 1981-01-02,1.409950 |
|
154 1981-01-05,1.426537 |
|
155 1981-01-06,1.443124 |
|
156 1981-01-07,1.426537 |
|
157 1981-01-08,1.393362 |
|
158 1981-01-09,1.368480 |
|
159 1981-01-12,1.376774 |
|
160 1981-01-13,1.351892 |
|
161 1981-01-14,1.351892 |
|
162 1981-01-15,1.385068 |
|
163 1981-01-16,1.376774 |
|
164 1981-01-19,1.401656 |
|
165 1981-01-20,1.418243 |
|
166 1981-01-21,1.451419 |
|
167 1981-01-22,1.443124 |
|
168 1981-01-23,1.443124 |
|
169 1981-01-26,1.459713 |
|
170 1981-01-27,1.459713 |
|
171 1981-01-28,1.434831 |
|
172 1981-01-29,1.434831 |
|
173 1981-01-30,1.443124 |
|
174 1982-01-04,1.343599 |
|
175 1982-01-05,1.318718 |
|
176 1982-01-06,1.318718 |
|
177 1982-01-07,1.318718 |
|
178 1982-01-08,1.318718 |
|
179 1982-01-11,1.327012 |
|
180 1982-01-12,1.310424 |
|
181 1982-01-13,1.310424 |
|
182 1982-01-14,1.293836 |
|
183 1982-01-15,1.327012 |
|
184 1982-01-18,1.310424 |
|
185 1982-01-19,1.302130 |
|
186 1982-01-20,1.343599 |
|
187 1982-01-21,1.418243 |
|
188 1982-01-22,1.393362 |
|
189 1982-01-25,1.393362 |
|
190 1982-01-26,1.401656 |
|
191 1982-01-27,1.409950 |
|
192 1982-01-28,1.393362 |
|
193 1982-01-29,1.409950 |
|
194 1983-01-03,1.791467 |
|
195 1983-01-04,1.791467 |
|
196 1983-01-05,1.758290 |
|
197 1983-01-06,1.725115 |
|
198 1983-01-07,1.774877 |
|
199 1983-01-10,1.758290 |
|
200 1983-01-11,1.725115 |
|
201 1983-01-12,1.758290 |
|
202 1983-01-13,1.791467 |
|
203 1983-01-14,1.774877 |
|
204 1983-01-17,1.808053 |
|
205 1983-01-18,1.808053 |
|
206 1983-01-19,1.774877 |
|
207 1983-01-20,1.741701 |
|
208 1983-01-21,1.741701 |
|
209 1983-01-24,1.758290 |
|
210 1983-01-25,1.758290 |
|
211 1983-01-26,1.791467 |
|
212 1983-01-27,1.791467 |
|
213 1983-01-28,1.758290 |
|
214 1983-01-31,1.774877 |
|
215 1984-01-03,2.272508 |
|
216 1984-01-04,2.255919 |
|
217 1984-01-05,2.272508 |
|
218 1984-01-06,2.322269 |
|
219 1984-01-09,2.289094 |
|
220 1984-01-10,2.305682 |
|
221 1984-01-11,2.338858 |
|
222 1984-01-12,2.388621 |
|
223 1984-01-13,2.372033 |
|
224 1984-01-16,2.355446 |
|
225 1984-01-17,2.372033 |
|
226 1984-01-18,2.388621 |
|
227 1984-01-19,2.322269 |
|
228 1984-01-20,2.322269 |
|
229 1984-01-23,2.289094 |
|
230 1984-01-24,2.272508 |
|
231 1984-01-25,2.255919 |
|
232 1984-01-26,2.272508 |
|
233 1984-01-27,2.305682 |
|
234 1984-01-30,2.289094 |
|
235 1984-01-31,2.338858 |
|
236 1985-01-02,2.753547 |
|
237 1985-01-03,2.786724 |
|
238 1985-01-04,2.819900 |
|
239 1985-01-07,2.853074 |
|
240 1985-01-08,2.819900 |
|
241 1985-01-09,2.753547 |
|
242 1985-01-10,2.770135 |
|
243 1985-01-11,2.770135 |
|
244 1985-01-14,2.753547 |
|
245 1985-01-15,2.753547 |
|
246 1985-01-16,2.720372 |
|
247 1985-01-17,2.703785 |
|
248 1985-01-18,2.819900 |
|
249 1985-01-21,2.803311 |
|
250 1985-01-22,2.869663 |
|
251 1985-01-23,2.786724 |
|
252 1985-01-24,2.786724 |
|
253 1985-01-25,2.819900 |
|
254 1985-01-28,2.803311 |
|
255 1985-01-29,2.819900 |
|
256 1985-01-30,2.869663 |
|
257 1985-01-31,2.853074 |
|
258 1986-01-02,3.334116 |
|
259 1986-01-03,3.284353 |
|
260 1986-01-06,3.259472 |
|
261 1986-01-07,3.284353 |
|
262 1986-01-08,3.309233 |
|
263 1986-01-09,3.309233 |
|
264 1986-01-10,3.284353 |
|
265 1986-01-13,3.284353 |
|
266 1986-01-14,3.309233 |
|
267 1986-01-15,3.309233 |
|
268 1986-01-16,3.334116 |
|
269 1986-01-17,3.334116 |
|
270 1986-01-20,3.309233 |
|
271 1986-01-21,3.383878 |
|
272 1986-01-22,3.383878 |
|
273 1986-01-23,3.383878 |
|
274 1986-01-24,3.358997 |
|
275 1986-01-27,3.433641 |
|
276 1986-01-28,3.433641 |
|
277 1986-01-29,3.334116 |
|
278 1986-01-30,3.309233 |
|
279 1986-01-31,3.458522 |
|
280 1987-01-02,4.030794 |
|
281 1987-01-05,4.180086 |
|
282 1987-01-06,4.130323 |
|
283 1987-01-07,4.130323 |
|
284 1987-01-08,4.180086 |
|
285 1987-01-09,4.155204 |
|
286 1987-01-12,4.180086 |
|
287 1987-01-13,4.229848 |
|
288 1987-01-14,4.229848 |
|
289 1987-01-15,4.229848 |
|
290 1987-01-16,4.155204 |
|
291 1987-01-19,4.204966 |
|
292 1987-01-20,4.180086 |
|
293 1987-01-21,4.204966 |
|
294 1987-01-22,4.254729 |
|
295 1987-01-23,4.404018 |
|
296 1987-01-26,4.404018 |
|
297 1987-01-27,4.578188 |
|
298 1987-01-28,4.553306 |
|
299 1987-01-29,4.553306 |
|
300 1987-01-30,4.553306 |
|
301 1988-01-04,4.119050 |
|
302 1988-01-05,4.169588 |
|
303 1988-01-06,4.169588 |
|
304 1988-01-07,4.295941 |
|
305 1988-01-08,3.992697 |
|
306 1988-01-11,3.967428 |
|
307 1988-01-12,3.891616 |
|
308 1988-01-13,3.916886 |
|
309 1988-01-14,3.916886 |
|
310 1988-01-15,4.017968 |
|
311 1988-01-18,3.967428 |
|
312 1988-01-19,3.942155 |
|
313 1988-01-20,3.916886 |
|
314 1988-01-21,3.967428 |
|
315 1988-01-22,3.967428 |
|
316 1988-01-25,4.017968 |
|
317 1988-01-26,3.967428 |
|
318 1988-01-27,3.916886 |
|
319 1988-01-28,3.942155 |
|
320 1988-01-29,3.942155 |
|
321 1989-01-03,4.458841 |
|
322 1989-01-04,4.485705 |
|
323 1989-01-05,4.485705 |
|
324 1989-01-06,4.566285 |
|
325 1989-01-09,4.566285 |
|
326 1989-01-10,4.566285 |
|
327 1989-01-11,4.566285 |
|
328 1989-01-12,4.539422 |
|
329 1989-01-13,4.593145 |
|
330 1989-01-16,4.593145 |
|
331 1989-01-17,4.646864 |
|
332 1989-01-18,4.673725 |
|
333 1989-01-19,4.673725 |
|
334 1989-01-20,4.566285 |
|
335 1989-01-23,4.512562 |
|
336 1989-01-24,4.566285 |
|
337 1989-01-25,4.539422 |
|
338 1989-01-26,4.700584 |
|
339 1989-01-27,4.700584 |
|
340 1989-01-30,4.781168 |
|
341 1989-01-31,4.754309 |
|
342 1990-01-02,5.012437 |
|
343 1990-01-03,4.955476 |
|
344 1990-01-04,4.983958 |
|
345 1990-01-05,4.983958 |
|
346 1990-01-08,4.955476 |
|
347 1990-01-09,4.983958 |
|
348 1990-01-10,4.955476 |
|
349 1990-01-11,4.841557 |
|
350 1990-01-12,4.784597 |
|
351 1990-01-15,4.784597 |
|
352 1990-01-16,4.813078 |
|
353 1990-01-17,4.841557 |
|
354 1990-01-18,4.841557 |
|
355 1990-01-19,4.784597 |
|
356 1990-01-22,4.784597 |
|
357 1990-01-23,4.727639 |
|
358 1990-01-24,4.727639 |
|
359 1990-01-25,4.727639 |
|
360 1990-01-26,4.756117 |
|
361 1990-01-29,4.727639 |
|
362 1990-01-30,4.756117 |
|
363 1990-01-31,4.756117 |
|
364 1991-01-02,3.515884 |
|
365 1991-01-03,3.546724 |
|
366 1991-01-04,3.515884 |
|
367 1991-01-07,3.454203 |
|
368 1991-01-08,3.454203 |
|
369 1991-01-09,3.454203 |
|
370 1991-01-10,3.392519 |
|
371 1991-01-11,3.392519 |
|
372 1991-01-14,3.423360 |
|
373 1991-01-15,3.546724 |
|
374 1991-01-16,3.577569 |
|
375 1991-01-17,3.639249 |
|
376 1991-01-18,3.670089 |
|
377 1991-01-21,3.670089 |
|
378 1991-01-22,3.700930 |
|
379 1991-01-23,3.670089 |
|
380 1991-01-24,3.762613 |
|
381 1991-01-25,3.762613 |
|
382 1991-01-28,4.009340 |
|
383 1991-01-29,4.225229 |
|
384 1991-01-30,4.194386 |
|
385 1991-01-31,4.256071 |
|
386 1992-01-02,5.051630 |
|
387 1992-01-03,5.118537 |
|
388 1992-01-06,5.185450 |
|
389 1992-01-07,5.218903 |
|
390 1992-01-08,5.252358 |
|
391 1992-01-09,5.419631 |
|
392 1992-01-10,5.486539 |
|
393 1992-01-13,5.453087 |
|
394 1992-01-14,5.586904 |
|
395 1992-01-15,5.553449 |
|
396 1992-01-16,5.586904 |
|
397 1992-01-17,5.553449 |
|
398 1992-01-20,5.553449 |
|
399 1992-01-21,5.352722 |
|
400 1992-01-22,5.453087 |
|
401 1992-01-23,5.486539 |
|
402 1992-01-24,5.352722 |
|
403 1992-01-27,5.419631 |
|
404 1992-01-28,5.453087 |
|
405 1992-01-29,5.553449 |
|
406 1992-01-30,5.553449 |
|
407 1992-01-31,5.553449 |
|
408 1993-01-04,7.154995 |
|
409 1993-01-05,7.047670 |
|
410 1993-01-06,7.047670 |
|
411 1993-01-07,7.119226 |
|
412 1993-01-08,7.083446 |
|
413 1993-01-11,7.190772 |
|
414 1993-01-12,7.190772 |
|
415 1993-01-13,7.226548 |
|
416 1993-01-14,7.226548 |
|
417 1993-01-15,7.154995 |
|
418 1993-01-18,7.226548 |
|
419 1993-01-19,7.190772 |
|
420 1993-01-20,7.333868 |
|
421 1993-01-21,7.369648 |
|
422 1993-01-22,6.940348 |
|
423 1993-01-25,7.011897 |
|
424 1993-01-26,7.047670 |
|
425 1993-01-27,6.904572 |
|
426 1993-01-28,6.976122 |
|
427 1993-01-29,7.047670 |
|
428 1994-01-03,7.500911 |
|
429 1994-01-04,7.728212 |
|
430 1994-01-05,7.879747 |
|
431 1994-01-06,7.841864 |
|
432 1994-01-07,7.879747 |
|
433 1994-01-10,7.917628 |
|
434 1994-01-11,7.879747 |
|
435 1994-01-12,7.917628 |
|
436 1994-01-13,7.917628 |
|
437 1994-01-14,8.069162 |
|
438 1994-01-17,8.107049 |
|
439 1994-01-18,7.803977 |
|
440 1994-01-19,7.879747 |
|
441 1994-01-20,7.652442 |
|
442 1994-01-21,7.690329 |
|
443 1994-01-24,7.576679 |
|
444 1994-01-25,7.576679 |
|
445 1994-01-26,7.538796 |
|
446 1994-01-27,7.652442 |
|
447 1994-01-28,7.500911 |
|
448 1994-01-31,7.311496 |
|
449 1995-01-03,6.793611 |
|
450 1995-01-04,6.753173 |
|
451 1995-01-05,6.834050 |
|
452 1995-01-06,6.793611 |
|
453 1995-01-09,6.834050 |
|
454 1995-01-10,6.631859 |
|
455 1995-01-11,6.631859 |
|
456 1995-01-12,6.672298 |
|
457 1995-01-13,6.753173 |
|
458 1995-01-16,6.712735 |
|
459 1995-01-17,6.712735 |
|
460 1995-01-18,6.672298 |
|
461 1995-01-19,6.712735 |
|
462 1995-01-20,6.712735 |
|
463 1995-01-23,6.672298 |
|
464 1995-01-24,6.591421 |
|
465 1995-01-25,6.631859 |
|
466 1995-01-26,6.753173 |
|
467 1995-01-27,6.793611 |
|
468 1995-01-30,6.753173 |
|
469 1995-01-31,6.753173 |
|
470 1996-01-02,7.999853 |
|
471 1996-01-03,7.956373 |
|
472 1996-01-04,7.869422 |
|
473 1996-01-05,7.869422 |
|
474 1996-01-08,7.782465 |
|
475 1996-01-09,7.912897 |
|
476 1996-01-10,7.782465 |
|
477 1996-01-11,7.825945 |
|
478 1996-01-12,7.782465 |
|
479 1996-01-15,7.825945 |
|
480 1996-01-16,7.825945 |
|
481 1996-01-17,7.782465 |
|
482 1996-01-18,7.695510 |
|
483 1996-01-19,7.695510 |
|
484 1996-01-22,7.652034 |
|
485 1996-01-23,7.608552 |
|
486 1996-01-24,7.521599 |
|
487 1996-01-25,7.521599 |
|
488 1996-01-26,7.565077 |
|
489 1996-01-29,7.391168 |
|
490 1996-01-30,7.434645 |
|
491 1996-01-31,7.434645 |
|
492 1997-01-02,9.967930 |
|
493 1997-01-03,9.967930 |
|
494 1997-01-06,10.061083 |
|
495 1997-01-07,10.154243 |
|
496 1997-01-08,10.293979 |
|
497 1997-01-09,10.340554 |
|
498 1997-01-10,10.387138 |
|
499 1997-01-13,10.480300 |
|
500 1997-01-14,10.480300 |
|
501 1997-01-15,10.573455 |
|
502 1997-01-16,10.526876 |
|
503 1997-01-17,10.526876 |
|
504 1997-01-20,10.573455 |
|
505 1997-01-21,10.666617 |
|
506 1997-01-22,10.433719 |
|
507 1997-01-23,10.573455 |
|
508 1997-01-24,10.387138 |
|
509 1997-01-27,10.433719 |
|
510 1997-01-28,10.480300 |
|
511 1997-01-29,10.480300 |
|
512 1997-01-30,10.433719 |
|
513 1997-01-31,10.526876 |
|
514 1998-01-02,10.285053 |
|
515 1998-01-05,10.285053 |
|
516 1998-01-06,10.285053 |
|
517 1998-01-07,10.210528 |
|
518 1998-01-08,10.111154 |
|
519 1998-01-09,9.962094 |
|
520 1998-01-12,9.962094 |
|
521 1998-01-13,10.185684 |
|
522 1998-01-14,9.962094 |
|
523 1998-01-15,10.036625 |
|
524 1998-01-16,10.061468 |
|
525 1998-01-20,10.061468 |
|
526 1998-01-21,10.011782 |
|
527 1998-01-22,10.011782 |
|
528 1998-01-23,9.986935 |
|
529 1998-01-26,10.011782 |
|
530 1998-01-27,9.912408 |
|
531 1998-01-28,9.937252 |
|
532 1998-01-29,10.011782 |
|
533 1998-01-30,9.837877 |
|
534 1999-01-04,10.046636 |
|
535 1999-01-05,10.474152 |
|
536 1999-01-06,10.474152 |
|
537 1999-01-07,10.313835 |
|
538 1999-01-08,10.260390 |
|
539 1999-01-11,10.126796 |
|
540 1999-01-12,10.206952 |
|
541 1999-01-13,10.367270 |
|
542 1999-01-14,10.260390 |
|
543 1999-01-15,10.260390 |
|
544 1999-01-19,10.313835 |
|
545 1999-01-20,10.100071 |
|
546 1999-01-21,10.233673 |
|
547 1999-01-22,9.966474 |
|
548 1999-01-25,10.046636 |
|
549 1999-01-26,9.859591 |
|
550 1999-01-27,9.859591 |
|
551 1999-01-28,9.699273 |
|
552 1999-01-29,9.832875 |
|
553 2000-01-03,8.765826 |
|
554 2000-01-04,8.736703 |
|
555 2000-01-05,8.707580 |
|
556 2000-01-06,8.969682 |
|
557 2000-01-07,9.435640 |
|
558 2000-01-10,9.493882 |
|
559 2000-01-11,9.144416 |
|
560 2000-01-12,9.319148 |
|
561 2000-01-13,9.290029 |
|
562 2000-01-14,9.202658 |
|
563 2000-01-18,9.319148 |
|
564 2000-01-19,9.377393 |
|
565 2000-01-20,9.406517 |
|
566 2000-01-21,9.406517 |
|
567 2000-01-24,9.319148 |
|
568 2000-01-25,9.319148 |
|
569 2000-01-26,9.319148 |
|
570 2000-01-27,9.348270 |
|
571 2000-01-28,9.348270 |
|
572 2000-01-31,9.290029 |
|
573 2001-01-02,9.742064 |
|
574 2001-01-03,9.965648 |
|
575 2001-01-04,10.029531 |
|
576 2001-01-05,9.933706 |
|
577 2001-01-08,9.901762 |
|
578 2001-01-09,9.965648 |
|
579 2001-01-10,10.029531 |
|
580 2001-01-11,10.029531 |
|
581 2001-01-12,10.029531 |
|
582 2001-01-16,10.061474 |
|
583 2001-01-17,9.965648 |
|
584 2001-01-18,9.933706 |
|
585 2001-01-19,10.093415 |
|
586 2001-01-22,10.061474 |
|
587 2001-01-23,10.061474 |
|
588 2001-01-24,10.029531 |
|
589 2001-01-25,9.933706 |
|
590 2001-01-26,9.933706 |
|
591 2001-01-29,10.016754 |
|
592 2001-01-30,10.139409 |
|
593 2001-01-31,10.078081 |
|
594 2002-01-02,12.803737 |
|
595 2002-01-03,12.987998 |
|
596 2002-01-04,12.881908 |
|
597 2002-01-07,12.803737 |
|
598 2002-01-08,12.976830 |
|
599 2002-01-09,13.021503 |
|
600 2002-01-10,13.038255 |
|
601 2002-01-11,13.194602 |
|
602 2002-01-14,13.725066 |
|
603 2002-01-15,13.568717 |
|
604 2002-01-16,13.429122 |
|
605 2002-01-17,13.747406 |
|
606 2002-01-18,13.607803 |
|
607 2002-01-22,13.429122 |
|
608 2002-01-23,13.473792 |
|
609 2002-01-24,13.406792 |
|
610 2002-01-25,13.429122 |
|
611 2002-01-28,13.596642 |
|
612 2002-01-29,13.484964 |
|
613 2002-01-30,13.618976 |
|
614 2002-01-31,13.574306 |
|
615 2003-01-02,17.006739 |
|
616 2003-01-03,16.976738 |
|
617 2003-01-06,17.000732 |
|
618 2003-01-07,16.802774 |
|
619 2003-01-08,16.706787 |
|
620 2003-01-09,16.706787 |
|
621 2003-01-10,16.532824 |
|
622 2003-01-13,16.442837 |
|
623 2003-01-14,16.334860 |
|
624 2003-01-15,16.046913 |
|
625 2003-01-16,16.292864 |
|
626 2003-01-17,16.196886 |
|
627 2003-01-21,16.208883 |
|
628 2003-01-22,16.256866 |
|
629 2003-01-23,16.340851 |
|
630 2003-01-24,16.226877 |
|
631 2003-01-27,16.082905 |
|
632 2003-01-28,16.184879 |
|
633 2003-01-29,16.406845 |
|
634 2003-01-30,16.568815 |
|
635 2003-01-31,16.820766 |
|
636 2004-01-02,24.483887 |
|
637 2004-01-05,24.515659 |
|
638 2004-01-06,24.591866 |
|
639 2004-01-07,24.452143 |
|
640 2004-01-08,24.420382 |
|
641 2004-01-09,24.401335 |
|
642 2004-01-12,24.388636 |
|
643 2004-01-13,24.534706 |
|
644 2004-01-14,24.566462 |
|
645 2004-01-15,24.801460 |
|
646 2004-01-16,24.604567 |
|
647 2004-01-20,24.814157 |
|
648 2004-01-21,24.769691 |
|
649 2004-01-22,24.845921 |
|
650 2004-01-23,25.061855 |
|
651 2004-01-26,25.531849 |
|
652 2004-01-27,25.951021 |
|
653 2004-01-28,26.141558 |
|
654 2004-01-29,26.071697 |
|
655 2004-01-30,26.224127 |
|
656 2005-01-03,33.916973 |
|
657 2005-01-04,33.446003 |
|
658 2005-01-05,32.238705 |
|
659 2005-01-06,32.470875 |
|
660 2005-01-07,32.484138 |
|
661 2005-01-10,32.490780 |
|
662 2005-01-11,32.066242 |
|
663 2005-01-12,31.814157 |
|
664 2005-01-13,32.232071 |
|
665 2005-01-14,32.178997 |
|
666 2005-01-18,32.663250 |
|
667 2005-01-19,32.822449 |
|
668 2005-01-20,32.338196 |
|
669 2005-01-21,32.278507 |
|
670 2005-01-24,31.834044 |
|
671 2005-01-25,31.057938 |
|
672 2005-01-26,31.263577 |
|
673 2005-01-27,30.845682 |
|
674 2005-01-28,31.621782 |
|
675 2005-01-31,31.296741 |
|
676 2006-01-03,42.583164 |
|
677 2006-01-04,43.191196 |
|
678 2006-01-05,43.806145 |
|
679 2006-01-06,44.393452 |
|
680 2006-01-09,44.524734 |
|
681 2006-01-10,45.022232 |
|
682 2006-01-11,45.360783 |
|
683 2006-01-12,45.526611 |
|
684 2006-01-13,44.531639 |
|
685 2006-01-17,44.932392 |
|
686 2006-01-18,44.897842 |
|
687 2006-01-19,46.155380 |
|
688 2006-01-20,45.595695 |
|
689 2006-01-23,45.906631 |
|
690 2006-01-24,46.459396 |
|
691 2006-01-25,46.155380 |
|
692 2006-01-26,46.127731 |
|
693 2006-01-27,46.155380 |
|
694 2006-01-30,45.968819 |
|
695 2006-01-31,46.169186 |
|
696 2007-01-03,60.335861 |
|
697 2007-01-04,59.592869 |
|
698 2007-01-05,58.599903 |
|
699 2007-01-08,58.528465 |
|
700 2007-01-09,59.864368 |
|
701 2007-01-10,60.528713 |
|
702 2007-01-11,61.185966 |
|
703 2007-01-12,61.278828 |
|
704 2007-01-16,62.493248 |
|
705 2007-01-17,62.321789 |
|
706 2007-01-18,62.314648 |
|
707 2007-01-19,63.350498 |
|
708 2007-01-22,63.000443 |
|
709 2007-01-23,63.471920 |
|
710 2007-01-24,63.793407 |
|
711 2007-01-25,65.007858 |
|
712 2007-01-26,65.665070 |
|
713 2007-01-29,64.872108 |
|
714 2007-01-30,66.472305 |
|
715 2007-01-31,66.736603 |
|
716 2008-01-02,60.168587 |
|
717 2008-01-03,57.942574 |
|
718 2008-01-04,55.092075 |
|
719 2008-01-07,55.437355 |
|
720 2008-01-08,54.085598 |
|
721 2008-01-09,53.035042 |
|
722 2008-01-10,52.491383 |
|
723 2008-01-11,52.160782 |
|
724 2008-01-14,51.499592 |
|
725 2008-01-15,49.060539 |
|
726 2008-01-16,49.082569 |
|
727 2008-01-17,48.751968 |
|
728 2008-01-18,47.370811 |
|
729 2008-01-22,48.230362 |
|
730 2008-01-23,51.014713 |
|
731 2008-01-24,52.462002 |
|
732 2008-01-25,51.646526 |
|
733 2008-01-28,53.490524 |
|
734 2008-01-29,51.712646 |
|
735 2008-01-30,51.705311 |
|
736 2008-01-31,54.254570 |
|
737 2009-01-02,45.242805 |
|
738 2009-01-05,44.062626 |
|
739 2009-01-06,45.920464 |
|
740 2009-01-07,44.504246 |
|
741 2009-01-08,45.318951 |
|
742 2009-01-09,42.950974 |
|
743 2009-01-12,39.935806 |
|
744 2009-01-13,41.207340 |
|
745 2009-01-14,39.646473 |
|
746 2009-01-15,38.466293 |
|
747 2009-01-16,40.225147 |
|
748 2009-01-20,36.852108 |
|
749 2009-01-21,38.885052 |
|
750 2009-01-22,36.966312 |
|
751 2009-01-23,38.009430 |
|
752 2009-01-26,37.849541 |
|
753 2009-01-27,39.220070 |
|
754 2009-01-28,42.806309 |
|
755 2009-01-29,40.240360 |
|
756 2009-01-30,38.550041 |
|
757 2010-01-04,53.507355 |
|
758 2010-01-05,53.443493 |
|
759 2010-01-06,53.299801 |
|
760 2010-01-07,53.283840 |
|
761 2010-01-08,52.948559 |
|
762 2010-01-11,53.611130 |
|
763 2010-01-12,52.693138 |
|
764 2010-01-13,53.738861 |
|
765 2010-01-14,53.523319 |
|
766 2010-01-15,53.954365 |
|
767 2010-01-19,55.287472 |
|
768 2010-01-20,54.569050 |
|
769 2010-01-21,53.467434 |
|
770 2010-01-22,52.286018 |
|
771 2010-01-25,52.389793 |
|
772 2010-01-26,52.182232 |
|
773 2010-01-27,51.942764 |
|
774 2010-01-28,51.519688 |
|
775 2010-01-29,51.391956 |
|
776 2011-01-03,66.124573 |
|
777 2011-01-04,64.785713 |
|
778 2011-01-05,64.116280 |
|
779 2011-01-06,63.810490 |
|
780 2011-01-07,63.934448 |
|
781 2011-01-10,63.760933 |
|
782 2011-01-11,63.074955 |
|
783 2011-01-12,62.926201 |
|
784 2011-01-13,63.000576 |
|
785 2011-01-14,63.529484 |
|
786 2011-01-18,64.025391 |
|
787 2011-01-19,63.446861 |
|
788 2011-01-20,63.777447 |
|
789 2011-01-21,64.066681 |
|
790 2011-01-24,64.273331 |
|
791 2011-01-25,65.479950 |
|
792 2011-01-26,65.628700 |
|
793 2011-01-27,66.529533 |
|
794 2011-01-28,65.496460 |
|
795 2011-01-31,66.471664 |
|
796 2012-01-03,77.422211 |
|
797 2012-01-04,76.125435 |
|
798 2012-01-05,76.876198 |
|
799 2012-01-06,76.748215 |
|
800 2012-01-09,76.424026 |
|
801 2012-01-10,77.908485 |
|
802 2012-01-11,78.113235 |
|
803 2012-01-12,77.277168 |
|
804 2012-01-13,76.893257 |
|
805 2012-01-17,77.422211 |
|
806 2012-01-18,77.558708 |
|
807 2012-01-19,78.249756 |
|
808 2012-01-20,78.684837 |
|
809 2012-01-23,79.128479 |
|
810 2012-01-24,79.444138 |
|
811 2012-01-25,80.339928 |
|
812 2012-01-26,81.167473 |
|
813 2012-01-27,81.175995 |
|
814 2012-01-30,81.039497 |
|
815 2012-01-31,80.587349 |
|
816 2013-01-02,92.377060 |
|
817 2013-01-03,91.657829 |
|
818 2013-01-04,92.245483 |
|
819 2013-01-07,92.719139 |
|
820 2013-01-08,91.894646 |
|
821 2013-01-09,92.219185 |
|
822 2013-01-10,92.456001 |
|
823 2013-01-11,92.517418 |
|
824 2013-01-14,93.131371 |
|
825 2013-01-15,93.201546 |
|
826 2013-01-16,92.236717 |
|
827 2013-01-17,91.947273 |
|
828 2013-01-18,92.175331 |
|
829 2013-01-22,92.719139 |
|
830 2013-01-23,92.806839 |
|
831 2013-01-24,92.570030 |
|
832 2013-01-25,92.491074 |
|
833 2013-01-28,92.692818 |
|
834 2013-01-29,92.920868 |
|
835 2013-01-30,93.289246 |
|
836 2013-01-31,92.841934 |
|
837 2014-01-02,91.107941 |
|
838 2014-01-03,92.037994 |
|
839 2014-01-06,93.238914 |
|
840 2014-01-07,93.880005 |
|
841 2014-01-08,93.428535 |
|
842 2014-01-09,93.293091 |
|
843 2014-01-10,94.611412 |
|
844 2014-01-13,94.150894 |
|
845 2014-01-14,94.954521 |
|
846 2014-01-15,94.557213 |
|
847 2014-01-16,94.358589 |
|
848 2014-01-17,93.654274 |
|
849 2014-01-21,94.755875 |
|
850 2014-01-22,96.363136 |
|
851 2014-01-23,97.257042 |
|
852 2014-01-24,96.688194 |
|
853 2014-01-27,96.209641 |
|
854 2014-01-28,97.771729 |
|
855 2014-01-29,97.663391 |
|
856 2014-01-30,97.862030 |
|
857 2014-01-31,98.421867 |
|
858 2015-01-02,125.931107 |
|
859 2015-01-05,127.638115 |
|
860 2015-01-06,129.308044 |
|
861 2015-01-07,132.017059 |
|
862 2015-01-08,131.441833 |
|
863 2015-01-09,131.562485 |
|
864 2015-01-12,132.341736 |
|
865 2015-01-13,131.636658 |
|
866 2015-01-14,132.768539 |
|
867 2015-01-15,132.647888 |
|
868 2015-01-16,133.816849 |
|
869 2015-01-20,132.814911 |
|
870 2015-01-21,132.777786 |
|
871 2015-01-22,135.152802 |
|
872 2015-01-23,134.586884 |
|
873 2015-01-26,137.193832 |
|
874 2015-01-27,136.600082 |
|
875 2015-01-28,136.145493 |
|
876 2015-01-29,136.748505 |
|
877 2015-01-30,133.380829 |
|
878 2016-01-04,137.915375 |
|
879 2016-01-05,139.514847 |
|
880 2016-01-06,140.371719 |
|
881 2016-01-07,138.077255 |
|
882 2016-01-08,138.305756 |
|
883 2016-01-11,139.229233 |
|
884 2016-01-12,139.391098 |
|
885 2016-01-13,139.771896 |
|
886 2016-01-14,140.000381 |
|
887 2016-01-15,139.705276 |
|
888 2016-01-19,141.228561 |
|
889 2016-01-20,138.534225 |
|
890 2016-01-21,138.734161 |
|
891 2016-01-22,143.085068 |
|
892 2016-01-25,141.723648 |
|
893 2016-01-26,142.951782 |
|
894 2016-01-27,140.990540 |
|
895 2016-01-28,140.743011 |
|
896 2016-01-29,143.599167 |
|
897 2017-01-03,140.050522 |
|
898 2017-01-04,140.851379 |
|
899 2017-01-05,141.896378 |
|
900 2017-01-06,141.115067 |
|
901 2017-01-09,139.347336 |
|
902 2017-01-10,137.892151 |
|
903 2017-01-11,136.505325 |
|
904 2017-01-12,137.335449 |
|
905 2017-01-13,136.905731 |
|
906 2017-01-17,137.989807 |
|
907 2017-01-18,138.224213 |
|
908 2017-01-19,135.997467 |
|
909 2017-01-20,137.433121 |
|
910 2017-01-23,138.409760 |
|
911 2017-01-24,137.667526 |
|
912 2017-01-25,137.481964 |
|
913 2017-01-26,137.511276 |
|
914 2017-01-27,136.427185 |
|
915 2017-01-30,135.890030 |
|
916 2017-01-31,137.149887 |