|
1 Date,Adj Close |
|
2 1981-01-02,0.505916 |
|
3 1981-01-05,0.494918 |
|
4 1981-01-06,0.472922 |
|
5 1981-01-07,0.452758 |
|
6 1981-01-08,0.443594 |
|
7 1981-01-09,0.467423 |
|
8 1981-01-12,0.463757 |
|
9 1981-01-13,0.447260 |
|
10 1981-01-14,0.449092 |
|
11 1981-01-15,0.458258 |
|
12 1981-01-16,0.454591 |
|
13 1981-01-19,0.482087 |
|
14 1981-01-20,0.467423 |
|
15 1981-01-21,0.476588 |
|
16 1981-01-22,0.482087 |
|
17 1981-01-23,0.480254 |
|
18 1981-01-26,0.472922 |
|
19 1981-01-27,0.469256 |
|
20 1981-01-28,0.454591 |
|
21 1981-01-29,0.438094 |
|
22 1981-01-30,0.414265 |
|
23 1982-01-04,0.322613 |
|
24 1982-01-05,0.306116 |
|
25 1982-01-06,0.302450 |
|
26 1982-01-07,0.278621 |
|
27 1982-01-08,0.291452 |
|
28 1982-01-11,0.273122 |
|
29 1982-01-12,0.263956 |
|
30 1982-01-13,0.262124 |
|
31 1982-01-14,0.274955 |
|
32 1982-01-15,0.293285 |
|
33 1982-01-18,0.298784 |
|
34 1982-01-19,0.291452 |
|
35 1982-01-20,0.296951 |
|
36 1982-01-21,0.302450 |
|
37 1982-01-22,0.304283 |
|
38 1982-01-25,0.295118 |
|
39 1982-01-26,0.284120 |
|
40 1982-01-27,0.285953 |
|
41 1982-01-28,0.295118 |
|
42 1982-01-29,0.298784 |
|
43 1983-01-03,0.417931 |
|
44 1983-01-04,0.441760 |
|
45 1983-01-05,0.443594 |
|
46 1983-01-06,0.427096 |
|
47 1983-01-07,0.403267 |
|
48 1983-01-10,0.421597 |
|
49 1983-01-11,0.427096 |
|
50 1983-01-12,0.450926 |
|
51 1983-01-13,0.450926 |
|
52 1983-01-14,0.483920 |
|
53 1983-01-17,0.500417 |
|
54 1983-01-18,0.489419 |
|
55 1983-01-19,0.493085 |
|
56 1983-01-20,0.548076 |
|
57 1983-01-21,0.548076 |
|
58 1983-01-24,0.516915 |
|
59 1983-01-25,0.537078 |
|
60 1983-01-26,0.559074 |
|
61 1983-01-27,0.597568 |
|
62 1983-01-28,0.601234 |
|
63 1983-01-31,0.599401 |
|
64 1984-01-03,0.375771 |
|
65 1984-01-04,0.408766 |
|
66 1984-01-05,0.414265 |
|
67 1984-01-06,0.406933 |
|
68 1984-01-09,0.384936 |
|
69 1984-01-10,0.405100 |
|
70 1984-01-11,0.410599 |
|
71 1984-01-12,0.408766 |
|
72 1984-01-13,0.399601 |
|
73 1984-01-16,0.408766 |
|
74 1984-01-17,0.419764 |
|
75 1984-01-18,0.421597 |
|
76 1984-01-19,0.425263 |
|
77 1984-01-20,0.419764 |
|
78 1984-01-23,0.423430 |
|
79 1984-01-24,0.399601 |
|
80 1984-01-25,0.395935 |
|
81 1984-01-26,0.405100 |
|
82 1984-01-27,0.383103 |
|
83 1984-01-30,0.362940 |
|
84 1984-01-31,0.362940 |
|
85 1985-01-02,0.408766 |
|
86 1985-01-03,0.416098 |
|
87 1985-01-04,0.416098 |
|
88 1985-01-07,0.414265 |
|
89 1985-01-08,0.410599 |
|
90 1985-01-09,0.421597 |
|
91 1985-01-10,0.439927 |
|
92 1985-01-11,0.436261 |
|
93 1985-01-14,0.449092 |
|
94 1985-01-15,0.439927 |
|
95 1985-01-16,0.443594 |
|
96 1985-01-17,0.412432 |
|
97 1985-01-18,0.419764 |
|
98 1985-01-21,0.428929 |
|
99 1985-01-22,0.441760 |
|
100 1985-01-23,0.434428 |
|
101 1985-01-24,0.425263 |
|
102 1985-01-25,0.434428 |
|
103 1985-01-28,0.443594 |
|
104 1985-01-29,0.438094 |
|
105 1985-01-30,0.438094 |
|
106 1985-01-31,0.425263 |
|
107 1986-01-02,0.326280 |
|
108 1986-01-03,0.328113 |
|
109 1986-01-06,0.326280 |
|
110 1986-01-07,0.337278 |
|
111 1986-01-08,0.335445 |
|
112 1986-01-09,0.331779 |
|
113 1986-01-10,0.333612 |
|
114 1986-01-13,0.337278 |
|
115 1986-01-14,0.340944 |
|
116 1986-01-15,0.350109 |
|
117 1986-01-16,0.359274 |
|
118 1986-01-17,0.351942 |
|
119 1986-01-20,0.350109 |
|
120 1986-01-21,0.351942 |
|
121 1986-01-22,0.342777 |
|
122 1986-01-23,0.337278 |
|
123 1986-01-24,0.331779 |
|
124 1986-01-27,0.324447 |
|
125 1986-01-28,0.326280 |
|
126 1986-01-29,0.346443 |
|
127 1986-01-30,0.337278 |
|
128 1986-01-31,0.339111 |
|
129 1987-01-02,0.599401 |
|
130 1987-01-05,0.630563 |
|
131 1987-01-06,0.641561 |
|
132 1987-01-07,0.656225 |
|
133 1987-01-08,0.656225 |
|
134 1987-01-09,0.665390 |
|
135 1987-01-12,0.667223 |
|
136 1987-01-13,0.654392 |
|
137 1987-01-14,0.705717 |
|
138 1987-01-15,0.731379 |
|
139 1987-01-16,0.714882 |
|
140 1987-01-19,0.779038 |
|
141 1987-01-20,0.757041 |
|
142 1987-01-21,0.718548 |
|
143 1987-01-22,0.769873 |
|
144 1987-01-23,0.736878 |
|
145 1987-01-26,0.729546 |
|
146 1987-01-27,0.773539 |
|
147 1987-01-28,0.812033 |
|
148 1987-01-29,0.793702 |
|
149 1987-01-30,0.813866 |
|
150 1988-01-04,1.319014 |
|
151 1988-01-05,1.315330 |
|
152 1988-01-06,1.289539 |
|
153 1988-01-07,1.311646 |
|
154 1988-01-08,1.179007 |
|
155 1988-01-11,1.252695 |
|
156 1988-01-12,1.237958 |
|
157 1988-01-13,1.245326 |
|
158 1988-01-14,1.245326 |
|
159 1988-01-15,1.263748 |
|
160 1988-01-18,1.260064 |
|
161 1988-01-19,1.260064 |
|
162 1988-01-20,1.171638 |
|
163 1988-01-21,1.182691 |
|
164 1988-01-22,1.156901 |
|
165 1988-01-25,1.204798 |
|
166 1988-01-26,1.171638 |
|
167 1988-01-27,1.171638 |
|
168 1988-01-28,1.215851 |
|
169 1988-01-29,1.223220 |
|
170 1989-01-03,1.200186 |
|
171 1989-01-04,1.248490 |
|
172 1989-01-05,1.255922 |
|
173 1989-01-06,1.267069 |
|
174 1989-01-09,1.278216 |
|
175 1989-01-10,1.267069 |
|
176 1989-01-11,1.252206 |
|
177 1989-01-12,1.270785 |
|
178 1989-01-13,1.285648 |
|
179 1989-01-16,1.300510 |
|
180 1989-01-17,1.200186 |
|
181 1989-01-18,1.181607 |
|
182 1989-01-19,1.203901 |
|
183 1989-01-20,1.218764 |
|
184 1989-01-23,1.218764 |
|
185 1989-01-24,1.237343 |
|
186 1989-01-25,1.233627 |
|
187 1989-01-26,1.241059 |
|
188 1989-01-27,1.118439 |
|
189 1989-01-30,1.111008 |
|
190 1989-01-31,1.122155 |
|
191 1990-01-02,1.118163 |
|
192 1990-01-03,1.125667 |
|
193 1990-01-04,1.129420 |
|
194 1990-01-05,1.133172 |
|
195 1990-01-08,1.140676 |
|
196 1990-01-09,1.129420 |
|
197 1990-01-10,1.080641 |
|
198 1990-01-11,1.035614 |
|
199 1990-01-12,1.035614 |
|
200 1990-01-15,1.028110 |
|
201 1990-01-16,1.046871 |
|
202 1990-01-17,0.998092 |
|
203 1990-01-18,0.971826 |
|
204 1990-01-19,1.028110 |
|
205 1990-01-22,0.998092 |
|
206 1990-01-23,1.013101 |
|
207 1990-01-24,1.020605 |
|
208 1990-01-25,1.024358 |
|
209 1990-01-26,0.983083 |
|
210 1990-01-29,0.998092 |
|
211 1990-01-30,1.020605 |
|
212 1990-01-31,1.020605 |
|
213 1991-01-02,1.322003 |
|
214 1991-01-03,1.306807 |
|
215 1991-01-04,1.314406 |
|
216 1991-01-07,1.314406 |
|
217 1991-01-08,1.314406 |
|
218 1991-01-09,1.375187 |
|
219 1991-01-10,1.432170 |
|
220 1991-01-11,1.428371 |
|
221 1991-01-14,1.405578 |
|
222 1991-01-15,1.420773 |
|
223 1991-01-16,1.511946 |
|
224 1991-01-17,1.557532 |
|
225 1991-01-18,1.527141 |
|
226 1991-01-21,1.542337 |
|
227 1991-01-22,1.557532 |
|
228 1991-01-23,1.572728 |
|
229 1991-01-24,1.584124 |
|
230 1991-01-25,1.625911 |
|
231 1991-01-28,1.656303 |
|
232 1991-01-29,1.633509 |
|
233 1991-01-30,1.686693 |
|
234 1991-01-31,1.686693 |
|
235 1992-01-02,1.825202 |
|
236 1992-01-03,1.809865 |
|
237 1992-01-06,1.779189 |
|
238 1992-01-07,1.813699 |
|
239 1992-01-08,1.855878 |
|
240 1992-01-09,1.909561 |
|
241 1992-01-10,1.909561 |
|
242 1992-01-13,1.901891 |
|
243 1992-01-14,1.978581 |
|
244 1992-01-15,1.947904 |
|
245 1992-01-16,1.924899 |
|
246 1992-01-17,1.986250 |
|
247 1992-01-20,1.963244 |
|
248 1992-01-21,1.875051 |
|
249 1992-01-22,1.947904 |
|
250 1992-01-23,1.978581 |
|
251 1992-01-24,1.982416 |
|
252 1992-01-27,1.978581 |
|
253 1992-01-28,2.001588 |
|
254 1992-01-29,1.940236 |
|
255 1992-01-30,1.955575 |
|
256 1992-01-31,1.986250 |
|
257 1993-01-04,1.802472 |
|
258 1993-01-05,1.833415 |
|
259 1993-01-06,1.910774 |
|
260 1993-01-07,1.887566 |
|
261 1993-01-08,1.926247 |
|
262 1993-01-11,1.984265 |
|
263 1993-01-12,1.903038 |
|
264 1993-01-13,1.964926 |
|
265 1993-01-14,2.011341 |
|
266 1993-01-15,1.864359 |
|
267 1993-01-18,1.841151 |
|
268 1993-01-19,1.848887 |
|
269 1993-01-20,1.856623 |
|
270 1993-01-21,1.856623 |
|
271 1993-01-22,1.841151 |
|
272 1993-01-25,1.856623 |
|
273 1993-01-26,1.879831 |
|
274 1993-01-27,1.864359 |
|
275 1993-01-28,1.852755 |
|
276 1993-01-29,1.841151 |
|
277 1994-01-03,0.935849 |
|
278 1994-01-04,0.986753 |
|
279 1994-01-05,1.057236 |
|
280 1994-01-06,1.025910 |
|
281 1994-01-07,1.037657 |
|
282 1994-01-10,1.053320 |
|
283 1994-01-11,0.998500 |
|
284 1994-01-12,0.955427 |
|
285 1994-01-13,0.959343 |
|
286 1994-01-14,0.971090 |
|
287 1994-01-17,0.951512 |
|
288 1994-01-18,0.920186 |
|
289 1994-01-19,0.916270 |
|
290 1994-01-20,0.935849 |
|
291 1994-01-21,1.045489 |
|
292 1994-01-24,1.096392 |
|
293 1994-01-25,1.061151 |
|
294 1994-01-26,1.049405 |
|
295 1994-01-27,1.068982 |
|
296 1994-01-28,1.065067 |
|
297 1994-01-31,1.025910 |
|
298 1995-01-03,1.219074 |
|
299 1995-01-04,1.250842 |
|
300 1995-01-05,1.234958 |
|
301 1995-01-06,1.334231 |
|
302 1995-01-09,1.308915 |
|
303 1995-01-10,1.387839 |
|
304 1995-01-11,1.485126 |
|
305 1995-01-12,1.441446 |
|
306 1995-01-13,1.425562 |
|
307 1995-01-16,1.413649 |
|
308 1995-01-17,1.429533 |
|
309 1995-01-18,1.449388 |
|
310 1995-01-19,1.457330 |
|
311 1995-01-20,1.354086 |
|
312 1995-01-23,1.342173 |
|
313 1995-01-24,1.322318 |
|
314 1995-01-25,1.301965 |
|
315 1995-01-26,1.254813 |
|
316 1995-01-27,1.266726 |
|
317 1995-01-30,1.274667 |
|
318 1995-01-31,1.282609 |
|
319 1996-01-02,1.032195 |
|
320 1996-01-03,1.032195 |
|
321 1996-01-04,1.014121 |
|
322 1996-01-05,1.100472 |
|
323 1996-01-08,1.112521 |
|
324 1996-01-09,1.052276 |
|
325 1996-01-10,1.100472 |
|
326 1996-01-11,1.124570 |
|
327 1996-01-12,1.088423 |
|
328 1996-01-15,1.096456 |
|
329 1996-01-16,1.110513 |
|
330 1996-01-17,1.092440 |
|
331 1996-01-18,1.026170 |
|
332 1996-01-19,0.959901 |
|
333 1996-01-22,0.979982 |
|
334 1996-01-23,1.016130 |
|
335 1996-01-24,1.036211 |
|
336 1996-01-25,0.971950 |
|
337 1996-01-26,0.983999 |
|
338 1996-01-29,0.935803 |
|
339 1996-01-30,0.877566 |
|
340 1996-01-31,0.887607 |
|
341 1997-01-02,0.674742 |
|
342 1997-01-03,0.698840 |
|
343 1997-01-06,0.574334 |
|
344 1997-01-07,0.562285 |
|
345 1997-01-08,0.566301 |
|
346 1997-01-09,0.570318 |
|
347 1997-01-10,0.586383 |
|
348 1997-01-13,0.582367 |
|
349 1997-01-14,0.574334 |
|
350 1997-01-15,0.554252 |
|
351 1997-01-16,0.538187 |
|
352 1997-01-17,0.538187 |
|
353 1997-01-20,0.544212 |
|
354 1997-01-21,0.554252 |
|
355 1997-01-22,0.552244 |
|
356 1997-01-23,0.554252 |
|
357 1997-01-24,0.542203 |
|
358 1997-01-27,0.534171 |
|
359 1997-01-28,0.534171 |
|
360 1997-01-29,0.534171 |
|
361 1997-01-30,0.538187 |
|
362 1997-01-31,0.534171 |
|
363 1998-01-02,0.522122 |
|
364 1998-01-05,0.510073 |
|
365 1998-01-06,0.608473 |
|
366 1998-01-07,0.562285 |
|
367 1998-01-08,0.584375 |
|
368 1998-01-09,0.584375 |
|
369 1998-01-12,0.586383 |
|
370 1998-01-13,0.626546 |
|
371 1998-01-14,0.634579 |
|
372 1998-01-15,0.616505 |
|
373 1998-01-16,0.604456 |
|
374 1998-01-20,0.612489 |
|
375 1998-01-21,0.607467 |
|
376 1998-01-22,0.618514 |
|
377 1998-01-23,0.626546 |
|
378 1998-01-26,0.624538 |
|
379 1998-01-27,0.614497 |
|
380 1998-01-28,0.616505 |
|
381 1998-01-29,0.594416 |
|
382 1998-01-30,0.588391 |
|
383 1999-01-04,1.325386 |
|
384 1999-01-05,1.391655 |
|
385 1999-01-06,1.341451 |
|
386 1999-01-07,1.445876 |
|
387 1999-01-08,1.445876 |
|
388 1999-01-11,1.473990 |
|
389 1999-01-12,1.482023 |
|
390 1999-01-13,1.494072 |
|
391 1999-01-14,1.329402 |
|
392 1999-01-15,1.327394 |
|
393 1999-01-19,1.313337 |
|
394 1999-01-20,1.303296 |
|
395 1999-01-21,1.247068 |
|
396 1999-01-22,1.245059 |
|
397 1999-01-25,1.265141 |
|
398 1999-01-26,1.301288 |
|
399 1999-01-27,1.289239 |
|
400 1999-01-28,1.313337 |
|
401 1999-01-29,1.323378 |
|
402 2000-01-03,3.596616 |
|
403 2000-01-04,3.293384 |
|
404 2000-01-05,3.341579 |
|
405 2000-01-06,3.052405 |
|
406 2000-01-07,3.196992 |
|
407 2000-01-10,3.140763 |
|
408 2000-01-11,2.980111 |
|
409 2000-01-12,2.801384 |
|
410 2000-01-13,3.108633 |
|
411 2000-01-14,3.227114 |
|
412 2000-01-18,3.339571 |
|
413 2000-01-19,3.423914 |
|
414 2000-01-20,3.646819 |
|
415 2000-01-21,3.576534 |
|
416 2000-01-24,3.413873 |
|
417 2000-01-25,3.606657 |
|
418 2000-01-26,3.540388 |
|
419 2000-01-27,3.534363 |
|
420 2000-01-28,3.265270 |
|
421 2000-01-31,3.333547 |
|
422 2001-01-02,0.955884 |
|
423 2001-01-03,1.052276 |
|
424 2001-01-04,1.096456 |
|
425 2001-01-05,1.052276 |
|
426 2001-01-08,1.064325 |
|
427 2001-01-09,1.104488 |
|
428 2001-01-10,1.064325 |
|
429 2001-01-11,1.156700 |
|
430 2001-01-12,1.104488 |
|
431 2001-01-16,1.100472 |
|
432 2001-01-17,1.080390 |
|
433 2001-01-18,1.200880 |
|
434 2001-01-19,1.253093 |
|
435 2001-01-22,1.237027 |
|
436 2001-01-23,1.317354 |
|
437 2001-01-24,1.317354 |
|
438 2001-01-25,1.281206 |
|
439 2001-01-26,1.257109 |
|
440 2001-01-29,1.393664 |
|
441 2001-01-30,1.397680 |
|
442 2001-01-31,1.389647 |
|
443 2002-01-02,1.497285 |
|
444 2002-01-03,1.515278 |
|
445 2002-01-04,1.522347 |
|
446 2002-01-07,1.471580 |
|
447 2002-01-08,1.452945 |
|
448 2002-01-09,1.391254 |
|
449 2002-01-10,1.364264 |
|
450 2002-01-11,1.352697 |
|
451 2002-01-14,1.359123 |
|
452 2002-01-15,1.394467 |
|
453 2002-01-16,1.335346 |
|
454 2002-01-17,1.444591 |
|
455 2002-01-18,1.424670 |
|
456 2002-01-22,1.402178 |
|
457 2002-01-23,1.479292 |
|
458 2002-01-24,1.491501 |
|
459 2002-01-25,1.494072 |
|
460 2002-01-28,1.495357 |
|
461 2002-01-29,1.482505 |
|
462 2002-01-30,1.548051 |
|
463 2002-01-31,1.588535 |
|
464 2003-01-02,0.951065 |
|
465 2003-01-03,0.957491 |
|
466 2003-01-06,0.957491 |
|
467 2003-01-07,0.954278 |
|
468 2003-01-08,0.935000 |
|
469 2003-01-09,0.943354 |
|
470 2003-01-10,0.945924 |
|
471 2003-01-13,0.940140 |
|
472 2003-01-14,0.938855 |
|
473 2003-01-15,0.927288 |
|
474 2003-01-16,0.939498 |
|
475 2003-01-17,0.906082 |
|
476 2003-01-21,0.900941 |
|
477 2003-01-22,0.891945 |
|
478 2003-01-23,0.910581 |
|
479 2003-01-24,0.886804 |
|
480 2003-01-27,0.908010 |
|
481 2003-01-28,0.936927 |
|
482 2003-01-29,0.959419 |
|
483 2003-01-30,0.920220 |
|
484 2003-01-31,0.922790 |
|
485 2004-01-02,1.367477 |
|
486 2004-01-05,1.424670 |
|
487 2004-01-06,1.419529 |
|
488 2004-01-07,1.451659 |
|
489 2004-01-08,1.501141 |
|
490 2004-01-09,1.478006 |
|
491 2004-01-12,1.524917 |
|
492 2004-01-13,1.549979 |
|
493 2004-01-14,1.555120 |
|
494 2004-01-15,1.468367 |
|
495 2004-01-16,1.460013 |
|
496 2004-01-20,1.460656 |
|
497 2004-01-21,1.452945 |
|
498 2004-01-22,1.425312 |
|
499 2004-01-23,1.449731 |
|
500 2004-01-26,1.478649 |
|
501 2004-01-27,1.482505 |
|
502 2004-01-28,1.447161 |
|
503 2004-01-29,1.457443 |
|
504 2004-01-30,1.449731 |
|
505 2005-01-03,4.067089 |
|
506 2005-01-04,4.108857 |
|
507 2005-01-05,4.144843 |
|
508 2005-01-06,4.148057 |
|
509 2005-01-07,4.450085 |
|
510 2005-01-10,4.431449 |
|
511 2005-01-11,4.148700 |
|
512 2005-01-12,4.206535 |
|
513 2005-01-13,4.485428 |
|
514 2005-01-14,4.511133 |
|
515 2005-01-18,4.540050 |
|
516 2005-01-19,4.490569 |
|
517 2005-01-20,4.527839 |
|
518 2005-01-21,4.529768 |
|
519 2005-01-24,4.547117 |
|
520 2005-01-25,4.630016 |
|
521 2005-01-26,4.642868 |
|
522 2005-01-27,4.667930 |
|
523 2005-01-28,4.754039 |
|
524 2005-01-31,4.941682 |
|
525 2006-01-03,9.607041 |
|
526 2006-01-04,9.635316 |
|
527 2006-01-05,9.559486 |
|
528 2006-01-06,9.806251 |
|
529 2006-01-09,9.774118 |
|
530 2006-01-10,10.392313 |
|
531 2006-01-11,10.783021 |
|
532 2006-01-12,10.833144 |
|
533 2006-01-13,11.000223 |
|
534 2006-01-17,10.887124 |
|
535 2006-01-18,10.601804 |
|
536 2006-01-19,10.158401 |
|
537 2006-01-20,9.779263 |
|
538 2006-01-23,9.982324 |
|
539 2006-01-24,9.772834 |
|
540 2006-01-25,9.536354 |
|
541 2006-01-26,9.296016 |
|
542 2006-01-27,9.257460 |
|
543 2006-01-30,9.639173 |
|
544 2006-01-31,9.704719 |
|
545 2007-01-03,10.770167 |
|
546 2007-01-04,11.009220 |
|
547 2007-01-05,10.930819 |
|
548 2007-01-08,10.984798 |
|
549 2007-01-09,11.897308 |
|
550 2007-01-10,12.466661 |
|
551 2007-01-11,12.312438 |
|
552 2007-01-12,12.160780 |
|
553 2007-01-16,12.479513 |
|
554 2007-01-17,12.203192 |
|
555 2007-01-18,11.447481 |
|
556 2007-01-19,11.374224 |
|
557 2007-01-22,11.154450 |
|
558 2007-01-23,11.014361 |
|
559 2007-01-24,11.142883 |
|
560 2007-01-25,11.085048 |
|
561 2007-01-26,10.973231 |
|
562 2007-01-29,11.045205 |
|
563 2007-01-30,10.995083 |
|
564 2007-01-31,11.018215 |
|
565 2008-01-02,25.041281 |
|
566 2008-01-03,25.052847 |
|
567 2008-01-04,23.140436 |
|
568 2008-01-07,22.830696 |
|
569 2008-01-08,22.009445 |
|
570 2008-01-09,23.056898 |
|
571 2008-01-10,22.879536 |
|
572 2008-01-11,22.194515 |
|
573 2008-01-14,22.977213 |
|
574 2008-01-15,21.725409 |
|
575 2008-01-16,20.517296 |
|
576 2008-01-17,20.677952 |
|
577 2008-01-18,20.738356 |
|
578 2008-01-22,20.003208 |
|
579 2008-01-23,17.873596 |
|
580 2008-01-24,17.427624 |
|
581 2008-01-25,16.709183 |
|
582 2008-01-28,16.709183 |
|
583 2008-01-29,16.905823 |
|
584 2008-01-30,16.988077 |
|
585 2008-01-31,17.396778 |
|
586 2009-01-02,11.663397 |
|
587 2009-01-05,12.155637 |
|
588 2009-01-06,11.955145 |
|
589 2009-01-07,11.696815 |
|
590 2009-01-08,11.914015 |
|
591 2009-01-09,11.641547 |
|
592 2009-01-12,11.394788 |
|
593 2009-01-13,11.272690 |
|
594 2009-01-14,10.966806 |
|
595 2009-01-15,10.716188 |
|
596 2009-01-16,10.581241 |
|
597 2009-01-20,10.050444 |
|
598 2009-01-21,10.645502 |
|
599 2009-01-22,11.356230 |
|
600 2009-01-23,11.356230 |
|
601 2009-01-26,11.520738 |
|
602 2009-01-27,11.660825 |
|
603 2009-01-28,12.106798 |
|
604 2009-01-29,11.952574 |
|
605 2009-01-30,11.583714 |
|
606 2010-01-04,27.505054 |
|
607 2010-01-05,27.552608 |
|
608 2010-01-06,27.114347 |
|
609 2010-01-07,27.064222 |
|
610 2010-01-08,27.244156 |
|
611 2010-01-11,27.003820 |
|
612 2010-01-12,26.696650 |
|
613 2010-01-13,27.073221 |
|
614 2010-01-14,26.916422 |
|
615 2010-01-15,26.466595 |
|
616 2010-01-19,27.637430 |
|
617 2010-01-20,27.212029 |
|
618 2010-01-21,26.741631 |
|
619 2010-01-22,25.415281 |
|
620 2010-01-25,26.099028 |
|
621 2010-01-26,26.467880 |
|
622 2010-01-27,26.717218 |
|
623 2010-01-28,25.613209 |
|
624 2010-01-29,24.683992 |
|
625 2011-01-03,42.357094 |
|
626 2011-01-04,42.578156 |
|
627 2011-01-05,42.926441 |
|
628 2011-01-06,42.891743 |
|
629 2011-01-07,43.198914 |
|
630 2011-01-10,44.012455 |
|
631 2011-01-11,43.908348 |
|
632 2011-01-12,44.265644 |
|
633 2011-01-13,44.427586 |
|
634 2011-01-14,44.787437 |
|
635 2011-01-18,43.781116 |
|
636 2011-01-19,43.548496 |
|
637 2011-01-20,42.756798 |
|
638 2011-01-21,41.990799 |
|
639 2011-01-24,43.369850 |
|
640 2011-01-25,43.877522 |
|
641 2011-01-26,44.192390 |
|
642 2011-01-27,44.110142 |
|
643 2011-01-28,43.196335 |
|
644 2011-01-31,43.610184 |
|
645 2012-01-03,52.852215 |
|
646 2012-01-04,53.136253 |
|
647 2012-01-05,53.726177 |
|
648 2012-01-06,54.287819 |
|
649 2012-01-09,54.201706 |
|
650 2012-01-10,54.395779 |
|
651 2012-01-11,54.307095 |
|
652 2012-01-12,54.158012 |
|
653 2012-01-13,53.954945 |
|
654 2012-01-17,54.583416 |
|
655 2012-01-18,55.150204 |
|
656 2012-01-19,54.975407 |
|
657 2012-01-20,54.017918 |
|
658 2012-01-23,54.931702 |
|
659 2012-01-24,54.032063 |
|
660 2012-01-25,57.405769 |
|
661 2012-01-26,57.144859 |
|
662 2012-01-27,57.485451 |
|
663 2012-01-30,58.221874 |
|
664 2012-01-31,58.667850 |
|
665 2013-01-02,71.189217 |
|
666 2013-01-03,70.290649 |
|
667 2013-01-04,68.332726 |
|
668 2013-01-07,67.930763 |
|
669 2013-01-08,68.113594 |
|
670 2013-01-09,67.049049 |
|
671 2013-01-10,67.880211 |
|
672 2013-01-11,67.463989 |
|
673 2013-01-14,65.058731 |
|
674 2013-01-15,63.006161 |
|
675 2013-01-16,65.621475 |
|
676 2013-01-17,65.179306 |
|
677 2013-01-18,64.831818 |
|
678 2013-01-22,65.450302 |
|
679 2013-01-23,66.648407 |
|
680 2013-01-24,58.413467 |
|
681 2013-01-25,57.036427 |
|
682 2013-01-28,58.326584 |
|
683 2013-01-29,59.420944 |
|
684 2013-01-30,59.234215 |
|
685 2013-01-31,59.060482 |
|
686 2014-01-02,73.522530 |
|
687 2014-01-03,71.907555 |
|
688 2014-01-06,72.299644 |
|
689 2014-01-07,71.782608 |
|
690 2014-01-08,72.237190 |
|
691 2014-01-09,71.314728 |
|
692 2014-01-10,70.838882 |
|
693 2014-01-13,71.209717 |
|
694 2014-01-14,72.626656 |
|
695 2014-01-15,74.084801 |
|
696 2014-01-16,73.671394 |
|
697 2014-01-17,71.866348 |
|
698 2014-01-21,72.982872 |
|
699 2014-01-22,73.307205 |
|
700 2014-01-23,73.927948 |
|
701 2014-01-24,72.584122 |
|
702 2014-01-27,73.172943 |
|
703 2014-01-28,67.324432 |
|
704 2014-01-29,66.560143 |
|
705 2014-01-30,66.431213 |
|
706 2014-01-31,66.540199 |
|
707 2015-01-02,103.866470 |
|
708 2015-01-05,100.940392 |
|
709 2015-01-06,100.949890 |
|
710 2015-01-07,102.365440 |
|
711 2015-01-08,106.298531 |
|
712 2015-01-09,106.412552 |
|
713 2015-01-12,103.790474 |
|
714 2015-01-13,104.711998 |
|
715 2015-01-14,104.312988 |
|
716 2015-01-15,101.481903 |
|
717 2015-01-16,100.693382 |
|
718 2015-01-20,103.286957 |
|
719 2015-01-21,104.075485 |
|
720 2015-01-22,106.783058 |
|
721 2015-01-23,107.334084 |
|
722 2015-01-26,107.448074 |
|
723 2015-01-27,103.685966 |
|
724 2015-01-28,109.547638 |
|
725 2015-01-29,112.958244 |
|
726 2015-01-30,111.305183 |
|
727 2016-01-04,101.790649 |
|
728 2016-01-05,99.239845 |
|
729 2016-01-06,97.297760 |
|
730 2016-01-07,93.191338 |
|
731 2016-01-08,93.684120 |
|
732 2016-01-11,95.201073 |
|
733 2016-01-12,96.582756 |
|
734 2016-01-13,94.099594 |
|
735 2016-01-14,96.157608 |
|
736 2016-01-15,93.848373 |
|
737 2016-01-19,93.394257 |
|
738 2016-01-20,93.519867 |
|
739 2016-01-21,93.046417 |
|
740 2016-01-22,97.993423 |
|
741 2016-01-25,96.080322 |
|
742 2016-01-26,96.611740 |
|
743 2016-01-27,90.263725 |
|
744 2016-01-28,90.911087 |
|
745 2016-01-29,94.051270 |
|
746 2017-01-03,114.722694 |
|
747 2017-01-04,114.594292 |
|
748 2017-01-05,115.177040 |
|
749 2017-01-06,116.461075 |
|
750 2017-01-09,117.527794 |
|
751 2017-01-10,117.646317 |
|
752 2017-01-11,118.278458 |
|
753 2017-01-12,117.784599 |
|
754 2017-01-13,117.577179 |
|
755 2017-01-17,118.525383 |
|
756 2017-01-18,118.515503 |
|
757 2017-01-19,118.308083 |
|
758 2017-01-20,118.525383 |
|
759 2017-01-23,118.604401 |
|
760 2017-01-24,118.495758 |
|
761 2017-01-25,120.382278 |
|
762 2017-01-26,120.441551 |
|
763 2017-01-27,120.451416 |
|
764 2017-01-30,120.135345 |
|
765 2017-01-31,119.858795 |