|
1 Date,Adj Close |
|
2 1981-01-02,2.811899 |
|
3 1981-01-05,2.867035 |
|
4 1981-01-06,2.867035 |
|
5 1981-01-07,2.701628 |
|
6 1981-01-08,2.756764 |
|
7 1981-01-09,2.867035 |
|
8 1981-01-12,2.867035 |
|
9 1981-01-13,2.977306 |
|
10 1981-01-14,3.032439 |
|
11 1981-01-15,3.032439 |
|
12 1981-01-16,3.032439 |
|
13 1981-01-19,3.032439 |
|
14 1981-01-20,2.977306 |
|
15 1981-01-21,3.032439 |
|
16 1981-01-22,2.977306 |
|
17 1981-01-23,3.032439 |
|
18 1981-01-26,2.977306 |
|
19 1981-01-27,3.032439 |
|
20 1981-01-28,2.977306 |
|
21 1981-01-29,2.977306 |
|
22 1981-01-30,2.977306 |
|
23 1982-01-04,2.591358 |
|
24 1982-01-05,2.591358 |
|
25 1982-01-06,2.591358 |
|
26 1982-01-07,2.591358 |
|
27 1982-01-08,2.536223 |
|
28 1982-01-11,2.536223 |
|
29 1982-01-12,2.536223 |
|
30 1982-01-13,2.481089 |
|
31 1982-01-14,2.481089 |
|
32 1982-01-15,2.536223 |
|
33 1982-01-18,2.591358 |
|
34 1982-01-19,2.646493 |
|
35 1982-01-20,2.756764 |
|
36 1982-01-21,2.756764 |
|
37 1982-01-22,2.867035 |
|
38 1982-01-25,2.867035 |
|
39 1982-01-26,2.701628 |
|
40 1982-01-27,2.756764 |
|
41 1982-01-28,2.811899 |
|
42 1982-01-29,2.811899 |
|
43 1983-01-03,3.501093 |
|
44 1983-01-04,3.363253 |
|
45 1983-01-05,3.556226 |
|
46 1983-01-06,3.473523 |
|
47 1983-01-07,3.390821 |
|
48 1983-01-10,3.473523 |
|
49 1983-01-11,3.501093 |
|
50 1983-01-12,3.528658 |
|
51 1983-01-13,3.611362 |
|
52 1983-01-14,3.694067 |
|
53 1983-01-17,3.638929 |
|
54 1983-01-18,3.666497 |
|
55 1983-01-19,3.638929 |
|
56 1983-01-20,3.804335 |
|
57 1983-01-21,3.666497 |
|
58 1983-01-24,3.638929 |
|
59 1983-01-25,3.611362 |
|
60 1983-01-26,3.528658 |
|
61 1983-01-27,3.556226 |
|
62 1983-01-28,3.638929 |
|
63 1983-01-31,3.638929 |
|
64 1984-01-03,3.638929 |
|
65 1984-01-04,3.749200 |
|
66 1984-01-05,3.776767 |
|
67 1984-01-06,3.804335 |
|
68 1984-01-09,3.776767 |
|
69 1984-01-10,3.831900 |
|
70 1984-01-11,3.776767 |
|
71 1984-01-12,3.776767 |
|
72 1984-01-13,3.804335 |
|
73 1984-01-16,3.804335 |
|
74 1984-01-17,3.749200 |
|
75 1984-01-18,3.776767 |
|
76 1984-01-19,3.749200 |
|
77 1984-01-20,3.749200 |
|
78 1984-01-23,3.749200 |
|
79 1984-01-24,3.804335 |
|
80 1984-01-25,3.776767 |
|
81 1984-01-26,3.804335 |
|
82 1984-01-27,3.749200 |
|
83 1984-01-30,3.721631 |
|
84 1984-01-31,3.721631 |
|
85 1985-01-02,3.942175 |
|
86 1985-01-03,3.942175 |
|
87 1985-01-04,3.942175 |
|
88 1985-01-07,3.942175 |
|
89 1985-01-08,3.942175 |
|
90 1985-01-09,3.942175 |
|
91 1985-01-10,3.969741 |
|
92 1985-01-11,3.997307 |
|
93 1985-01-14,3.969741 |
|
94 1985-01-15,3.969741 |
|
95 1985-01-16,3.969741 |
|
96 1985-01-17,3.969741 |
|
97 1985-01-18,3.969741 |
|
98 1985-01-21,3.969741 |
|
99 1985-01-22,3.969741 |
|
100 1985-01-23,3.969741 |
|
101 1985-01-24,4.024877 |
|
102 1985-01-25,4.052443 |
|
103 1985-01-28,3.969741 |
|
104 1985-01-29,3.969741 |
|
105 1985-01-30,3.969741 |
|
106 1985-01-31,3.914606 |
|
107 1986-01-02,4.052443 |
|
108 1986-01-03,4.135148 |
|
109 1986-01-06,4.190284 |
|
110 1986-01-07,4.190284 |
|
111 1986-01-08,4.162713 |
|
112 1986-01-09,4.162713 |
|
113 1986-01-10,4.135148 |
|
114 1986-01-13,4.162713 |
|
115 1986-01-14,4.162713 |
|
116 1986-01-15,4.162713 |
|
117 1986-01-16,4.190284 |
|
118 1986-01-17,4.190284 |
|
119 1986-01-20,4.162713 |
|
120 1986-01-21,4.162713 |
|
121 1986-01-22,4.217847 |
|
122 1986-01-23,4.217847 |
|
123 1986-01-24,4.107579 |
|
124 1986-01-27,3.914606 |
|
125 1986-01-28,3.804335 |
|
126 1986-01-29,3.942175 |
|
127 1986-01-30,3.887038 |
|
128 1986-01-31,3.969741 |
|
129 1987-01-02,3.418387 |
|
130 1987-01-05,3.418387 |
|
131 1987-01-06,3.473523 |
|
132 1987-01-07,3.473523 |
|
133 1987-01-08,3.418387 |
|
134 1987-01-09,3.418387 |
|
135 1987-01-12,3.473523 |
|
136 1987-01-13,3.418387 |
|
137 1987-01-14,3.418387 |
|
138 1987-01-15,3.418387 |
|
139 1987-01-16,3.363253 |
|
140 1987-01-19,3.390821 |
|
141 1987-01-20,3.390821 |
|
142 1987-01-21,3.335685 |
|
143 1987-01-22,3.363253 |
|
144 1987-01-23,3.308118 |
|
145 1987-01-26,3.308118 |
|
146 1987-01-27,3.308118 |
|
147 1987-01-28,3.308118 |
|
148 1987-01-29,3.335685 |
|
149 1987-01-30,3.335685 |
|
150 1988-01-04,2.425952 |
|
151 1988-01-05,2.508655 |
|
152 1988-01-06,2.563791 |
|
153 1988-01-07,2.701628 |
|
154 1988-01-08,2.618926 |
|
155 1988-01-11,2.618926 |
|
156 1988-01-12,2.618926 |
|
157 1988-01-13,2.756764 |
|
158 1988-01-14,2.756764 |
|
159 1988-01-15,2.839468 |
|
160 1988-01-18,2.811899 |
|
161 1988-01-19,2.867035 |
|
162 1988-01-20,2.811899 |
|
163 1988-01-21,2.729197 |
|
164 1988-01-22,2.811899 |
|
165 1988-01-25,2.784333 |
|
166 1988-01-26,2.756764 |
|
167 1988-01-27,2.811899 |
|
168 1988-01-28,2.811899 |
|
169 1988-01-29,2.867035 |
|
170 1989-01-03,2.762893 |
|
171 1989-01-04,2.824980 |
|
172 1989-01-05,2.762893 |
|
173 1989-01-06,2.824980 |
|
174 1989-01-09,2.793937 |
|
175 1989-01-10,2.856026 |
|
176 1989-01-11,2.824980 |
|
177 1989-01-12,2.856026 |
|
178 1989-01-13,2.918110 |
|
179 1989-01-16,2.856026 |
|
180 1989-01-17,2.887067 |
|
181 1989-01-18,2.824980 |
|
182 1989-01-19,2.856026 |
|
183 1989-01-20,2.856026 |
|
184 1989-01-23,2.856026 |
|
185 1989-01-24,2.887067 |
|
186 1989-01-25,2.887067 |
|
187 1989-01-26,2.856026 |
|
188 1989-01-27,2.887067 |
|
189 1989-01-30,2.887067 |
|
190 1989-01-31,2.887067 |
|
191 1990-01-02,3.050570 |
|
192 1990-01-03,3.085237 |
|
193 1990-01-04,3.085237 |
|
194 1990-01-05,3.050570 |
|
195 1990-01-08,3.154569 |
|
196 1990-01-09,3.154569 |
|
197 1990-01-10,3.085237 |
|
198 1990-01-11,3.119903 |
|
199 1990-01-12,3.050570 |
|
200 1990-01-15,3.050570 |
|
201 1990-01-16,3.050570 |
|
202 1990-01-17,3.085237 |
|
203 1990-01-18,3.050570 |
|
204 1990-01-19,3.015903 |
|
205 1990-01-22,3.050570 |
|
206 1990-01-23,2.981240 |
|
207 1990-01-24,2.981240 |
|
208 1990-01-25,2.946575 |
|
209 1990-01-26,2.981240 |
|
210 1990-01-29,2.911908 |
|
211 1990-01-30,2.946575 |
|
212 1990-01-31,2.981240 |
|
213 1991-01-02,1.969713 |
|
214 1991-01-03,1.969713 |
|
215 1991-01-04,1.969713 |
|
216 1991-01-07,2.007592 |
|
217 1991-01-08,1.969713 |
|
218 1991-01-09,1.969713 |
|
219 1991-01-10,1.969713 |
|
220 1991-01-11,1.969713 |
|
221 1991-01-14,2.007592 |
|
222 1991-01-15,2.007592 |
|
223 1991-01-16,1.969713 |
|
224 1991-01-17,1.969713 |
|
225 1991-01-18,1.969713 |
|
226 1991-01-21,2.007592 |
|
227 1991-01-22,1.969713 |
|
228 1991-01-23,1.969713 |
|
229 1991-01-24,2.007592 |
|
230 1991-01-25,2.045471 |
|
231 1991-01-28,2.045471 |
|
232 1991-01-29,2.007592 |
|
233 1991-01-30,2.083351 |
|
234 1991-01-31,2.159109 |
|
235 1992-01-02,2.762913 |
|
236 1992-01-03,2.721052 |
|
237 1992-01-06,2.721052 |
|
238 1992-01-07,2.721052 |
|
239 1992-01-08,2.721052 |
|
240 1992-01-09,2.846638 |
|
241 1992-01-10,2.888501 |
|
242 1992-01-13,2.930363 |
|
243 1992-01-14,2.888501 |
|
244 1992-01-15,2.888501 |
|
245 1992-01-16,2.888501 |
|
246 1992-01-17,2.930363 |
|
247 1992-01-20,2.930363 |
|
248 1992-01-21,2.972225 |
|
249 1992-01-22,3.014088 |
|
250 1992-01-23,3.097812 |
|
251 1992-01-24,3.055950 |
|
252 1992-01-27,3.055950 |
|
253 1992-01-28,3.139676 |
|
254 1992-01-29,3.097812 |
|
255 1992-01-30,3.181538 |
|
256 1992-01-31,3.265261 |
|
257 1993-01-04,3.434478 |
|
258 1993-01-05,3.342893 |
|
259 1993-01-06,3.388688 |
|
260 1993-01-07,3.526065 |
|
261 1993-01-08,3.434478 |
|
262 1993-01-11,3.480272 |
|
263 1993-01-12,3.617651 |
|
264 1993-01-13,3.617651 |
|
265 1993-01-14,3.571859 |
|
266 1993-01-15,3.617651 |
|
267 1993-01-18,3.617651 |
|
268 1993-01-19,3.617651 |
|
269 1993-01-20,3.617651 |
|
270 1993-01-21,3.663445 |
|
271 1993-01-22,3.663445 |
|
272 1993-01-25,3.709239 |
|
273 1993-01-26,3.663445 |
|
274 1993-01-27,3.663445 |
|
275 1993-01-28,3.617651 |
|
276 1993-01-29,3.663445 |
|
277 1994-01-03,5.532738 |
|
278 1994-01-04,5.581698 |
|
279 1994-01-05,5.630660 |
|
280 1994-01-06,5.581698 |
|
281 1994-01-07,5.532738 |
|
282 1994-01-10,5.630660 |
|
283 1994-01-11,5.630660 |
|
284 1994-01-12,5.777546 |
|
285 1994-01-13,5.679620 |
|
286 1994-01-14,5.728585 |
|
287 1994-01-17,5.777546 |
|
288 1994-01-18,5.777546 |
|
289 1994-01-19,5.777546 |
|
290 1994-01-20,5.826508 |
|
291 1994-01-21,5.826508 |
|
292 1994-01-24,5.826508 |
|
293 1994-01-25,5.875472 |
|
294 1994-01-26,5.826508 |
|
295 1994-01-27,5.875472 |
|
296 1994-01-28,6.120282 |
|
297 1994-01-31,6.120282 |
|
298 1995-01-03,5.861392 |
|
299 1995-01-04,5.913262 |
|
300 1995-01-05,5.705781 |
|
301 1995-01-06,5.653909 |
|
302 1995-01-09,5.757652 |
|
303 1995-01-10,5.705781 |
|
304 1995-01-11,5.861392 |
|
305 1995-01-12,5.861392 |
|
306 1995-01-13,5.965137 |
|
307 1995-01-16,5.965137 |
|
308 1995-01-17,5.861392 |
|
309 1995-01-18,5.757652 |
|
310 1995-01-19,5.757652 |
|
311 1995-01-20,5.705781 |
|
312 1995-01-23,5.705781 |
|
313 1995-01-24,5.705781 |
|
314 1995-01-25,5.809522 |
|
315 1995-01-26,5.861392 |
|
316 1995-01-27,5.757652 |
|
317 1995-01-30,5.861392 |
|
318 1995-01-31,5.809522 |
|
319 1996-01-02,8.739483 |
|
320 1996-01-03,8.684173 |
|
321 1996-01-04,8.573545 |
|
322 1996-01-05,8.573545 |
|
323 1996-01-08,8.573545 |
|
324 1996-01-09,8.573545 |
|
325 1996-01-10,8.739483 |
|
326 1996-01-11,8.628855 |
|
327 1996-01-12,8.739483 |
|
328 1996-01-15,8.739483 |
|
329 1996-01-16,8.850110 |
|
330 1996-01-17,8.905423 |
|
331 1996-01-18,8.850110 |
|
332 1996-01-19,8.850110 |
|
333 1996-01-22,8.850110 |
|
334 1996-01-23,8.850110 |
|
335 1996-01-24,8.905423 |
|
336 1996-01-25,8.960734 |
|
337 1996-01-26,8.850110 |
|
338 1996-01-29,8.850110 |
|
339 1996-01-30,8.905423 |
|
340 1996-01-31,9.016050 |
|
341 1997-01-02,13.516598 |
|
342 1997-01-03,13.459085 |
|
343 1997-01-06,13.631636 |
|
344 1997-01-07,13.459085 |
|
345 1997-01-08,13.344049 |
|
346 1997-01-09,13.344049 |
|
347 1997-01-10,13.344049 |
|
348 1997-01-13,13.459085 |
|
349 1997-01-14,13.574115 |
|
350 1997-01-15,13.516598 |
|
351 1997-01-16,13.401563 |
|
352 1997-01-17,13.286533 |
|
353 1997-01-20,13.286533 |
|
354 1997-01-21,13.286533 |
|
355 1997-01-22,13.344049 |
|
356 1997-01-23,13.516598 |
|
357 1997-01-24,13.344049 |
|
358 1997-01-27,13.286533 |
|
359 1997-01-28,13.229013 |
|
360 1997-01-29,13.229013 |
|
361 1997-01-30,13.401563 |
|
362 1997-01-31,13.459085 |
|
363 1998-01-02,13.708905 |
|
364 1998-01-05,13.797922 |
|
365 1998-01-06,13.857265 |
|
366 1998-01-07,14.064984 |
|
367 1998-01-08,14.094655 |
|
368 1998-01-09,14.332035 |
|
369 1998-01-12,14.302361 |
|
370 1998-01-13,15.014511 |
|
371 1998-01-14,15.162877 |
|
372 1998-01-15,15.459609 |
|
373 1998-01-16,15.667320 |
|
374 1998-01-20,15.875031 |
|
375 1998-01-21,15.518951 |
|
376 1998-01-22,15.548635 |
|
377 1998-01-23,15.607979 |
|
378 1998-01-26,15.548635 |
|
379 1998-01-27,15.518951 |
|
380 1998-01-28,15.518951 |
|
381 1998-01-29,15.429937 |
|
382 1998-01-30,15.607979 |
|
383 1999-01-04,13.426169 |
|
384 1999-01-05,13.548784 |
|
385 1999-01-06,13.487473 |
|
386 1999-01-07,13.334207 |
|
387 1999-01-08,13.242249 |
|
388 1999-01-11,13.211590 |
|
389 1999-01-12,13.119635 |
|
390 1999-01-13,12.966371 |
|
391 1999-01-14,12.843753 |
|
392 1999-01-15,12.751796 |
|
393 1999-01-19,12.874413 |
|
394 1999-01-20,12.997019 |
|
395 1999-01-21,13.058330 |
|
396 1999-01-22,13.058330 |
|
397 1999-01-25,13.027680 |
|
398 1999-01-26,12.935714 |
|
399 1999-01-27,12.782449 |
|
400 1999-01-28,12.751796 |
|
401 1999-01-29,12.475916 |
|
402 2000-01-03,11.848823 |
|
403 2000-01-04,11.848823 |
|
404 2000-01-05,11.946482 |
|
405 2000-01-06,12.402199 |
|
406 2000-01-07,12.564956 |
|
407 2000-01-10,12.825366 |
|
408 2000-01-11,12.695164 |
|
409 2000-01-12,12.727715 |
|
410 2000-01-13,12.597511 |
|
411 2000-01-14,12.564956 |
|
412 2000-01-18,12.369649 |
|
413 2000-01-19,12.271990 |
|
414 2000-01-20,12.174335 |
|
415 2000-01-21,11.913925 |
|
416 2000-01-24,11.979029 |
|
417 2000-01-25,11.913925 |
|
418 2000-01-26,12.044135 |
|
419 2000-01-27,11.913925 |
|
420 2000-01-28,11.783720 |
|
421 2000-01-31,11.816268 |
|
422 2001-01-02,13.411714 |
|
423 2001-01-03,13.688957 |
|
424 2001-01-04,13.966204 |
|
425 2001-01-05,13.827581 |
|
426 2001-01-08,13.827581 |
|
427 2001-01-09,13.862237 |
|
428 2001-01-10,13.931547 |
|
429 2001-01-11,13.966204 |
|
430 2001-01-12,13.966204 |
|
431 2001-01-16,14.139477 |
|
432 2001-01-17,14.208794 |
|
433 2001-01-18,14.278104 |
|
434 2001-01-19,14.451380 |
|
435 2001-01-22,14.451380 |
|
436 2001-01-23,14.486042 |
|
437 2001-01-24,14.416722 |
|
438 2001-01-25,14.486042 |
|
439 2001-01-26,14.555354 |
|
440 2001-01-29,14.438901 |
|
441 2001-01-30,14.499899 |
|
442 2001-01-31,14.416722 |
|
443 2002-01-02,19.798534 |
|
444 2002-01-03,20.079445 |
|
445 2002-01-04,20.190636 |
|
446 2002-01-07,20.114553 |
|
447 2002-01-08,20.132111 |
|
448 2002-01-09,20.161377 |
|
449 2002-01-10,20.143816 |
|
450 2002-01-11,20.249161 |
|
451 2002-01-14,20.535923 |
|
452 2002-01-15,20.717352 |
|
453 2002-01-16,20.834396 |
|
454 2002-01-17,21.068491 |
|
455 2002-01-18,21.009962 |
|
456 2002-01-22,20.969004 |
|
457 2002-01-23,20.951441 |
|
458 2002-01-24,21.132868 |
|
459 2002-01-25,21.244064 |
|
460 2002-01-28,21.302586 |
|
461 2002-01-29,21.366962 |
|
462 2002-01-30,21.565945 |
|
463 2002-01-31,21.425484 |
|
464 2003-01-02,20.115488 |
|
465 2003-01-03,20.238937 |
|
466 2003-01-06,20.609270 |
|
467 2003-01-07,20.368553 |
|
468 2003-01-08,20.183384 |
|
469 2003-01-09,20.053764 |
|
470 2003-01-10,19.955013 |
|
471 2003-01-13,19.763662 |
|
472 2003-01-14,19.745150 |
|
473 2003-01-15,19.578499 |
|
474 2003-01-16,19.294569 |
|
475 2003-01-17,19.060026 |
|
476 2003-01-21,19.072369 |
|
477 2003-01-22,18.998306 |
|
478 2003-01-23,19.164955 |
|
479 2003-01-24,18.794621 |
|
480 2003-01-27,18.757586 |
|
481 2003-01-28,18.751413 |
|
482 2003-01-29,19.041510 |
|
483 2003-01-30,18.831650 |
|
484 2003-01-31,19.103231 |
|
485 2004-01-02,28.505672 |
|
486 2004-01-05,28.421448 |
|
487 2004-01-06,28.479757 |
|
488 2004-01-07,28.421448 |
|
489 2004-01-08,28.628763 |
|
490 2004-01-09,28.926777 |
|
491 2004-01-12,28.887899 |
|
492 2004-01-13,28.823112 |
|
493 2004-01-14,28.939734 |
|
494 2004-01-15,29.147045 |
|
495 2004-01-16,28.790720 |
|
496 2004-01-20,28.907333 |
|
497 2004-01-21,29.153519 |
|
498 2004-01-22,29.328445 |
|
499 2004-01-23,29.626455 |
|
500 2004-01-26,30.429794 |
|
501 2004-01-27,30.384453 |
|
502 2004-01-28,30.190084 |
|
503 2004-01-29,30.429794 |
|
504 2004-01-30,30.779652 |
|
505 2005-01-03,37.134869 |
|
506 2005-01-04,36.664806 |
|
507 2005-01-05,35.355343 |
|
508 2005-01-06,35.456070 |
|
509 2005-01-07,35.623962 |
|
510 2005-01-10,35.489651 |
|
511 2005-01-11,35.335205 |
|
512 2005-01-12,35.328487 |
|
513 2005-01-13,35.536644 |
|
514 2005-01-14,35.751556 |
|
515 2005-01-18,36.980419 |
|
516 2005-01-19,36.772259 |
|
517 2005-01-20,36.631222 |
|
518 2005-01-21,36.597652 |
|
519 2005-01-24,36.456642 |
|
520 2005-01-25,35.704525 |
|
521 2005-01-26,35.892570 |
|
522 2005-01-27,35.395630 |
|
523 2005-01-28,35.711262 |
|
524 2005-01-31,35.261349 |
|
525 2006-01-03,48.385490 |
|
526 2006-01-04,48.572224 |
|
527 2006-01-05,49.415985 |
|
528 2006-01-06,49.754887 |
|
529 2006-01-09,50.335838 |
|
530 2006-01-10,50.723160 |
|
531 2006-01-11,50.833813 |
|
532 2006-01-12,50.598667 |
|
533 2006-01-13,49.554314 |
|
534 2006-01-17,49.415985 |
|
535 2006-01-18,48.890362 |
|
536 2006-01-19,49.554314 |
|
537 2006-01-20,48.613720 |
|
538 2006-01-23,49.049435 |
|
539 2006-01-24,49.332996 |
|
540 2006-01-25,49.457508 |
|
541 2006-01-26,49.450573 |
|
542 2006-01-27,50.245918 |
|
543 2006-01-30,49.810215 |
|
544 2006-01-31,50.190601 |
|
545 2007-01-03,70.251060 |
|
546 2007-01-04,69.726913 |
|
547 2007-01-05,68.742355 |
|
548 2007-01-08,68.990257 |
|
549 2007-01-09,69.981903 |
|
550 2007-01-10,71.575638 |
|
551 2007-01-11,72.475189 |
|
552 2007-01-12,72.942696 |
|
553 2007-01-16,74.274315 |
|
554 2007-01-17,73.976814 |
|
555 2007-01-18,73.544739 |
|
556 2007-01-19,73.750137 |
|
557 2007-01-22,72.673508 |
|
558 2007-01-23,72.985191 |
|
559 2007-01-24,73.806793 |
|
560 2007-01-25,74.295563 |
|
561 2007-01-26,74.918900 |
|
562 2007-01-29,75.088875 |
|
563 2007-01-30,76.215103 |
|
564 2007-01-31,77.036766 |
|
565 2008-01-02,53.725105 |
|
566 2008-01-03,52.658421 |
|
567 2008-01-04,50.728256 |
|
568 2008-01-07,50.735512 |
|
569 2008-01-08,48.457069 |
|
570 2008-01-09,50.408993 |
|
571 2008-01-10,52.048893 |
|
572 2008-01-11,52.143215 |
|
573 2008-01-14,53.006737 |
|
574 2008-01-15,52.077911 |
|
575 2008-01-16,52.382683 |
|
576 2008-01-17,52.266560 |
|
577 2008-01-18,52.259323 |
|
578 2008-01-22,54.015316 |
|
579 2008-01-23,58.376324 |
|
580 2008-01-24,57.164539 |
|
581 2008-01-25,55.814888 |
|
582 2008-01-28,57.977203 |
|
583 2008-01-29,57.055676 |
|
584 2008-01-30,55.901932 |
|
585 2008-01-31,56.714642 |
|
586 2009-01-02,56.777973 |
|
587 2009-01-05,54.156162 |
|
588 2009-01-06,55.651123 |
|
589 2009-01-07,52.030205 |
|
590 2009-01-08,50.820724 |
|
591 2009-01-09,49.288208 |
|
592 2009-01-12,47.883411 |
|
593 2009-01-13,48.694736 |
|
594 2009-01-14,47.274902 |
|
595 2009-01-15,48.521942 |
|
596 2009-01-16,50.587833 |
|
597 2009-01-20,45.013706 |
|
598 2009-01-21,50.024395 |
|
599 2009-01-22,46.418499 |
|
600 2009-01-23,47.981052 |
|
601 2009-01-26,48.161362 |
|
602 2009-01-27,49.115425 |
|
603 2009-01-28,52.578587 |
|
604 2009-01-29,47.830811 |
|
605 2009-01-30,46.478603 |
|
606 2010-01-04,62.236191 |
|
607 2010-01-05,62.748802 |
|
608 2010-01-06,62.368240 |
|
609 2010-01-07,62.282799 |
|
610 2010-01-08,61.148827 |
|
611 2010-01-11,61.568249 |
|
612 2010-01-12,60.566330 |
|
613 2010-01-13,61.762417 |
|
614 2010-01-14,61.451729 |
|
615 2010-01-15,61.335251 |
|
616 2010-01-19,62.632301 |
|
617 2010-01-20,61.941032 |
|
618 2010-01-21,61.156582 |
|
619 2010-01-22,60.325527 |
|
620 2010-01-25,61.172150 |
|
621 2010-01-26,60.838146 |
|
622 2010-01-27,62.104153 |
|
623 2010-01-28,61.009026 |
|
624 2010-01-29,61.498352 |
|
625 2011-01-03,83.035622 |
|
626 2011-01-04,80.998421 |
|
627 2011-01-05,81.800461 |
|
628 2011-01-06,81.624008 |
|
629 2011-01-07,81.599945 |
|
630 2011-01-10,81.102684 |
|
631 2011-01-11,80.805923 |
|
632 2011-01-12,81.247040 |
|
633 2011-01-13,82.097221 |
|
634 2011-01-14,83.187996 |
|
635 2011-01-18,84.086288 |
|
636 2011-01-19,83.107811 |
|
637 2011-01-20,83.380493 |
|
638 2011-01-21,84.631676 |
|
639 2011-01-24,84.310867 |
|
640 2011-01-25,85.610176 |
|
641 2011-01-26,85.818703 |
|
642 2011-01-27,87.037811 |
|
643 2011-01-28,85.393616 |
|
644 2011-01-31,87.406761 |
|
645 2012-01-03,111.842361 |
|
646 2012-01-04,108.673820 |
|
647 2012-01-05,110.055420 |
|
648 2012-01-06,109.434944 |
|
649 2012-01-09,109.302551 |
|
650 2012-01-10,110.551811 |
|
651 2012-01-11,111.039902 |
|
652 2012-01-12,110.659332 |
|
653 2012-01-13,111.635544 |
|
654 2012-01-17,111.577660 |
|
655 2012-01-18,112.140198 |
|
656 2012-01-19,112.231171 |
|
657 2012-01-20,112.371803 |
|
658 2012-01-23,112.495941 |
|
659 2012-01-24,112.181564 |
|
660 2012-01-25,112.437996 |
|
661 2012-01-26,113.050217 |
|
662 2012-01-27,113.769966 |
|
663 2012-01-30,113.472168 |
|
664 2012-01-31,114.878540 |
|
665 2013-01-02,124.751534 |
|
666 2013-01-03,124.290390 |
|
667 2013-01-04,124.862534 |
|
668 2013-01-07,124.631966 |
|
669 2013-01-08,123.786568 |
|
670 2013-01-09,124.239174 |
|
671 2013-01-10,124.913780 |
|
672 2013-01-11,125.571289 |
|
673 2013-01-14,124.939407 |
|
674 2013-01-15,126.100769 |
|
675 2013-01-16,126.348373 |
|
676 2013-01-17,126.459373 |
|
677 2013-01-18,128.312454 |
|
678 2013-01-22,128.876053 |
|
679 2013-01-23,128.790680 |
|
680 2013-01-24,129.567719 |
|
681 2013-01-25,130.396027 |
|
682 2013-01-28,131.027939 |
|
683 2013-01-29,131.694031 |
|
684 2013-01-30,131.352417 |
|
685 2013-01-31,131.446396 |
|
686 2014-01-02,131.532730 |
|
687 2014-01-03,132.557098 |
|
688 2014-01-06,132.486481 |
|
689 2014-01-07,132.336349 |
|
690 2014-01-08,132.574768 |
|
691 2014-01-09,135.153351 |
|
692 2014-01-10,136.221817 |
|
693 2014-01-13,135.956924 |
|
694 2014-01-14,137.519943 |
|
695 2014-01-15,136.910599 |
|
696 2014-01-16,137.767181 |
|
697 2014-01-17,136.848801 |
|
698 2014-01-21,136.901810 |
|
699 2014-01-22,137.157898 |
|
700 2014-01-23,136.398483 |
|
701 2014-01-24,134.597000 |
|
702 2014-01-27,134.782410 |
|
703 2014-01-28,136.636902 |
|
704 2014-01-29,136.442612 |
|
705 2014-01-30,138.473648 |
|
706 2014-01-31,139.162460 |
|
707 2015-01-02,170.761200 |
|
708 2015-01-05,171.563812 |
|
709 2015-01-06,174.491455 |
|
710 2015-01-07,178.066650 |
|
711 2015-01-08,180.492676 |
|
712 2015-01-09,181.039917 |
|
713 2015-01-12,180.720673 |
|
714 2015-01-13,181.422974 |
|
715 2015-01-14,181.331772 |
|
716 2015-01-15,181.897202 |
|
717 2015-01-16,184.460068 |
|
718 2015-01-20,184.761063 |
|
719 2015-01-21,183.329117 |
|
720 2015-01-22,187.168823 |
|
721 2015-01-23,184.916077 |
|
722 2015-01-26,186.411804 |
|
723 2015-01-27,186.667206 |
|
724 2015-01-28,184.925171 |
|
725 2015-01-29,186.229416 |
|
726 2015-01-30,183.174072 |
|
727 2016-01-04,230.189606 |
|
728 2016-01-05,236.689209 |
|
729 2016-01-06,237.065994 |
|
730 2016-01-07,234.598038 |
|
731 2016-01-08,232.883667 |
|
732 2016-01-11,235.182098 |
|
733 2016-01-12,235.653046 |
|
734 2016-01-13,234.880661 |
|
735 2016-01-14,235.238602 |
|
736 2016-01-15,234.127075 |
|
737 2016-01-19,235.907379 |
|
738 2016-01-20,226.346375 |
|
739 2016-01-21,227.071686 |
|
740 2016-01-22,233.354660 |
|
741 2016-01-25,233.147385 |
|
742 2016-01-26,238.761597 |
|
743 2016-01-27,233.778519 |
|
744 2016-01-28,234.607468 |
|
745 2016-01-29,238.846344 |
|
746 2017-01-03,217.298645 |
|
747 2017-01-04,218.892975 |
|
748 2017-01-05,221.226181 |
|
749 2017-01-06,221.994202 |
|
750 2017-01-09,220.477600 |
|
751 2017-01-10,219.029099 |
|
752 2017-01-11,213.643265 |
|
753 2017-01-12,211.251755 |
|
754 2017-01-13,208.160263 |
|
755 2017-01-17,211.630905 |
|
756 2017-01-18,209.599075 |
|
757 2017-01-19,209.336594 |
|
758 2017-01-20,211.903091 |
|
759 2017-01-23,214.119644 |
|
760 2017-01-24,216.200089 |
|
761 2017-01-25,212.816956 |
|
762 2017-01-26,212.175323 |
|
763 2017-01-27,210.542068 |
|
764 2017-01-30,209.006058 |
|
765 2017-01-31,209.015762 |