|
1 Date,Adj Close |
|
2 1970-01-02,5.374499 |
|
3 1970-01-05,5.426075 |
|
4 1970-01-06,5.429754 |
|
5 1970-01-07,5.433434 |
|
6 1970-01-08,5.444489 |
|
7 1970-01-09,5.437121 |
|
8 1970-01-12,5.418704 |
|
9 1970-01-13,5.512638 |
|
10 1970-01-14,5.507111 |
|
11 1970-01-15,5.621310 |
|
12 1970-01-16,5.448171 |
|
13 1970-01-19,5.157160 |
|
14 1970-01-20,5.252937 |
|
15 1970-01-21,5.230834 |
|
16 1970-01-22,5.245568 |
|
17 1970-01-23,5.245568 |
|
18 1970-01-26,5.135059 |
|
19 1970-01-27,5.087171 |
|
20 1970-01-28,5.024550 |
|
21 1970-01-29,4.987710 |
|
22 1970-01-30,4.938902 |
|
23 1971-01-04,4.671425 |
|
24 1971-01-05,4.719931 |
|
25 1971-01-06,4.746050 |
|
26 1971-01-07,4.719931 |
|
27 1971-01-08,4.693812 |
|
28 1971-01-11,4.663962 |
|
29 1971-01-12,4.712467 |
|
30 1971-01-13,4.710604 |
|
31 1971-01-14,4.693812 |
|
32 1971-01-15,4.626652 |
|
33 1971-01-18,4.652770 |
|
34 1971-01-19,4.667696 |
|
35 1971-01-20,4.697543 |
|
36 1971-01-21,4.708736 |
|
37 1971-01-22,4.723664 |
|
38 1971-01-25,4.802020 |
|
39 1971-01-26,4.865447 |
|
40 1971-01-27,4.813209 |
|
41 1971-01-28,4.738588 |
|
42 1971-01-29,4.857983 |
|
43 1972-01-03,5.052722 |
|
44 1972-01-04,5.158935 |
|
45 1972-01-05,5.174107 |
|
46 1972-01-06,5.174107 |
|
47 1972-01-07,5.139965 |
|
48 1972-01-10,5.128583 |
|
49 1972-01-11,5.174107 |
|
50 1972-01-12,5.193069 |
|
51 1972-01-13,5.174107 |
|
52 1972-01-14,5.310666 |
|
53 1972-01-17,5.303078 |
|
54 1972-01-18,5.303078 |
|
55 1972-01-19,5.359979 |
|
56 1972-01-20,5.515503 |
|
57 1972-01-21,5.587581 |
|
58 1972-01-24,5.469987 |
|
59 1972-01-25,5.553438 |
|
60 1972-01-26,5.595165 |
|
61 1972-01-27,5.587581 |
|
62 1972-01-28,5.587581 |
|
63 1972-01-31,5.583783 |
|
64 1973-01-02,6.293668 |
|
65 1973-01-03,6.297519 |
|
66 1973-01-04,6.335985 |
|
67 1973-01-05,6.443700 |
|
68 1973-01-08,6.443700 |
|
69 1973-01-09,6.424467 |
|
70 1973-01-10,6.332139 |
|
71 1973-01-11,6.389844 |
|
72 1973-01-12,6.462939 |
|
73 1973-01-15,6.512944 |
|
74 1973-01-16,6.501405 |
|
75 1973-01-17,6.524490 |
|
76 1973-01-18,6.599505 |
|
77 1973-01-19,6.755309 |
|
78 1973-01-22,6.709143 |
|
79 1973-01-23,6.836092 |
|
80 1973-01-24,6.709143 |
|
81 1973-01-26,6.736073 |
|
82 1973-01-29,6.793778 |
|
83 1973-01-30,6.755309 |
|
84 1973-01-31,6.701447 |
|
85 1974-01-02,4.736099 |
|
86 1974-01-03,4.667812 |
|
87 1974-01-04,4.501979 |
|
88 1974-01-07,4.433694 |
|
89 1974-01-08,4.448322 |
|
90 1974-01-09,4.443444 |
|
91 1974-01-10,4.467833 |
|
92 1974-01-11,4.682444 |
|
93 1974-01-14,4.623913 |
|
94 1974-01-15,4.665373 |
|
95 1974-01-16,4.755607 |
|
96 1974-01-17,4.892180 |
|
97 1974-01-18,4.799506 |
|
98 1974-01-21,4.779997 |
|
99 1974-01-22,4.872672 |
|
100 1974-01-23,4.838526 |
|
101 1974-01-24,4.809263 |
|
102 1974-01-25,4.819017 |
|
103 1974-01-28,4.767804 |
|
104 1974-01-29,4.745852 |
|
105 1974-01-30,4.804384 |
|
106 1974-01-31,4.784874 |
|
107 1975-01-02,3.380706 |
|
108 1975-01-03,3.353180 |
|
109 1975-01-06,3.335665 |
|
110 1975-01-07,3.318147 |
|
111 1975-01-08,3.268100 |
|
112 1975-01-09,3.373201 |
|
113 1975-01-10,3.428254 |
|
114 1975-01-13,3.388214 |
|
115 1975-01-14,3.368197 |
|
116 1975-01-15,3.273105 |
|
117 1975-01-16,3.218056 |
|
118 1975-01-17,3.165503 |
|
119 1975-01-20,3.203039 |
|
120 1975-01-21,3.195533 |
|
121 1975-01-22,3.273105 |
|
122 1975-01-23,3.263095 |
|
123 1975-01-24,3.260593 |
|
124 1975-01-27,3.260593 |
|
125 1975-01-28,3.598415 |
|
126 1975-01-29,3.748556 |
|
127 1975-01-30,3.660972 |
|
128 1975-01-31,3.768575 |
|
129 1976-01-02,4.683176 |
|
130 1976-01-05,4.755544 |
|
131 1976-01-06,4.742621 |
|
132 1976-01-07,4.724528 |
|
133 1976-01-08,4.763299 |
|
134 1976-01-09,4.781387 |
|
135 1976-01-12,4.874435 |
|
136 1976-01-13,4.843419 |
|
137 1976-01-14,4.988151 |
|
138 1976-01-15,4.954553 |
|
139 1976-01-16,5.003659 |
|
140 1976-01-19,5.169067 |
|
141 1976-01-20,5.228515 |
|
142 1976-01-21,5.117378 |
|
143 1976-01-22,5.169067 |
|
144 1976-01-23,5.256946 |
|
145 1976-01-26,5.256946 |
|
146 1976-01-27,5.166485 |
|
147 1976-01-28,5.189744 |
|
148 1976-01-29,5.303463 |
|
149 1976-01-30,5.329311 |
|
150 1977-01-03,5.892733 |
|
151 1977-01-04,5.818141 |
|
152 1977-01-05,5.839454 |
|
153 1977-01-06,5.839454 |
|
154 1977-01-07,5.796830 |
|
155 1977-01-10,5.780842 |
|
156 1977-01-11,5.732892 |
|
157 1977-01-12,5.732892 |
|
158 1977-01-13,5.764859 |
|
159 1977-01-14,5.764859 |
|
160 1977-01-17,5.818141 |
|
161 1977-01-18,5.866091 |
|
162 1977-01-19,5.914049 |
|
163 1977-01-20,5.818141 |
|
164 1977-01-21,5.839454 |
|
165 1977-01-24,5.791499 |
|
166 1977-01-25,5.748878 |
|
167 1977-01-26,5.716910 |
|
168 1977-01-27,5.722239 |
|
169 1977-01-28,5.807485 |
|
170 1977-01-31,5.866091 |
|
171 1978-01-03,5.948494 |
|
172 1978-01-04,5.992762 |
|
173 1978-01-05,5.906994 |
|
174 1978-01-06,5.909759 |
|
175 1978-01-09,5.951265 |
|
176 1978-01-10,5.909759 |
|
177 1978-01-11,5.890394 |
|
178 1978-01-12,5.901458 |
|
179 1978-01-13,5.887628 |
|
180 1978-01-16,5.920825 |
|
181 1978-01-17,5.954030 |
|
182 1978-01-18,5.959563 |
|
183 1978-01-19,5.920825 |
|
184 1978-01-20,5.893157 |
|
185 1978-01-23,5.873793 |
|
186 1978-01-24,5.887628 |
|
187 1978-01-25,5.884861 |
|
188 1978-01-26,5.848893 |
|
189 1978-01-27,5.865491 |
|
190 1978-01-30,5.906994 |
|
191 1978-01-31,5.876563 |
|
192 1979-01-02,7.011669 |
|
193 1979-01-03,7.080976 |
|
194 1979-01-04,7.046322 |
|
195 1979-01-05,7.069426 |
|
196 1979-01-08,7.034771 |
|
197 1979-01-09,7.069426 |
|
198 1979-01-10,7.054985 |
|
199 1979-01-11,7.196494 |
|
200 1979-01-12,7.225370 |
|
201 1979-01-15,7.288898 |
|
202 1979-01-16,7.153173 |
|
203 1979-01-17,7.167613 |
|
204 1979-01-18,7.184935 |
|
205 1979-01-19,7.080976 |
|
206 1979-01-22,7.196494 |
|
207 1979-01-23,7.190714 |
|
208 1979-01-24,7.127179 |
|
209 1979-01-25,7.208042 |
|
210 1979-01-26,7.231145 |
|
211 1979-01-29,7.190714 |
|
212 1979-01-30,7.208042 |
|
213 1979-01-31,7.132956 |
|
214 1980-01-02,6.061158 |
|
215 1980-01-03,6.158133 |
|
216 1980-01-04,6.146015 |
|
217 1980-01-07,6.121768 |
|
218 1980-01-08,6.533929 |
|
219 1980-01-09,6.339971 |
|
220 1980-01-10,6.546052 |
|
221 1980-01-11,6.497560 |
|
222 1980-01-14,6.485439 |
|
223 1980-01-15,6.800620 |
|
224 1980-01-16,6.788499 |
|
225 1980-01-17,6.715765 |
|
226 1980-01-18,6.752131 |
|
227 1980-01-21,6.691520 |
|
228 1980-01-22,6.691520 |
|
229 1980-01-23,6.909722 |
|
230 1980-01-24,6.849113 |
|
231 1980-01-25,6.800620 |
|
232 1980-01-28,6.885472 |
|
233 1980-01-29,6.824864 |
|
234 1980-01-30,6.824864 |
|
235 1980-01-31,6.655151 |
|
236 1981-01-02,7.076766 |
|
237 1981-01-05,7.191939 |
|
238 1981-01-06,7.319911 |
|
239 1981-01-07,7.115162 |
|
240 1981-01-08,6.923204 |
|
241 1981-01-09,6.897610 |
|
242 1981-01-12,6.833622 |
|
243 1981-01-13,6.808028 |
|
244 1981-01-14,6.833622 |
|
245 1981-01-15,6.731249 |
|
246 1981-01-16,6.846423 |
|
247 1981-01-19,6.820825 |
|
248 1981-01-20,6.654467 |
|
249 1981-01-21,6.667262 |
|
250 1981-01-22,6.680058 |
|
251 1981-01-23,6.654467 |
|
252 1981-01-26,6.654467 |
|
253 1981-01-27,6.705656 |
|
254 1981-01-28,6.616076 |
|
255 1981-01-29,6.641670 |
|
256 1981-01-30,6.590479 |
|
257 1982-01-04,6.329620 |
|
258 1982-01-05,6.193795 |
|
259 1982-01-06,6.166629 |
|
260 1982-01-07,6.166629 |
|
261 1982-01-08,6.166629 |
|
262 1982-01-11,6.166629 |
|
263 1982-01-12,6.248124 |
|
264 1982-01-13,6.234542 |
|
265 1982-01-14,6.397539 |
|
266 1982-01-15,6.492614 |
|
267 1982-01-18,6.723527 |
|
268 1982-01-19,6.628446 |
|
269 1982-01-20,6.682780 |
|
270 1982-01-21,6.791440 |
|
271 1982-01-22,6.696355 |
|
272 1982-01-25,6.737109 |
|
273 1982-01-26,6.709941 |
|
274 1982-01-27,6.805022 |
|
275 1982-01-28,6.995185 |
|
276 1982-01-29,6.913689 |
|
277 1983-01-03,10.628294 |
|
278 1983-01-04,10.928285 |
|
279 1983-01-05,10.971148 |
|
280 1983-01-06,11.156856 |
|
281 1983-01-07,11.042571 |
|
282 1983-01-10,11.199715 |
|
283 1983-01-11,11.199715 |
|
284 1983-01-12,11.213997 |
|
285 1983-01-13,11.271140 |
|
286 1983-01-14,11.328283 |
|
287 1983-01-17,11.342566 |
|
288 1983-01-18,11.385419 |
|
289 1983-01-19,11.256856 |
|
290 1983-01-20,11.185425 |
|
291 1983-01-21,10.814001 |
|
292 1983-01-24,10.728296 |
|
293 1983-01-25,10.971148 |
|
294 1983-01-26,10.871145 |
|
295 1983-01-27,11.156856 |
|
296 1983-01-28,11.128282 |
|
297 1983-01-31,11.299706 |
|
298 1984-01-03,14.374652 |
|
299 1984-01-04,14.625539 |
|
300 1984-01-05,14.669814 |
|
301 1984-01-06,14.581270 |
|
302 1984-01-09,14.551744 |
|
303 1984-01-10,14.433688 |
|
304 1984-01-11,14.433688 |
|
305 1984-01-12,14.315613 |
|
306 1984-01-13,14.049959 |
|
307 1984-01-16,14.227064 |
|
308 1984-01-17,14.286090 |
|
309 1984-01-18,14.227064 |
|
310 1984-01-19,14.035197 |
|
311 1984-01-20,13.813825 |
|
312 1984-01-23,13.710519 |
|
313 1984-01-24,13.784315 |
|
314 1984-01-25,13.621968 |
|
315 1984-01-26,13.533414 |
|
316 1984-01-27,13.562939 |
|
317 1984-01-30,13.444866 |
|
318 1984-01-31,13.474385 |
|
319 1985-01-02,14.786401 |
|
320 1985-01-03,14.664192 |
|
321 1985-01-04,14.633652 |
|
322 1985-01-07,14.710019 |
|
323 1985-01-08,14.633652 |
|
324 1985-01-09,14.710019 |
|
325 1985-01-10,15.122452 |
|
326 1985-01-11,15.000247 |
|
327 1985-01-14,15.244651 |
|
328 1985-01-15,15.229381 |
|
329 1985-01-16,15.137722 |
|
330 1985-01-17,15.107179 |
|
331 1985-01-18,15.168268 |
|
332 1985-01-21,15.672351 |
|
333 1985-01-22,15.840377 |
|
334 1985-01-23,16.191713 |
|
335 1985-01-24,16.268085 |
|
336 1985-01-25,16.283367 |
|
337 1985-01-28,16.451380 |
|
338 1985-01-29,16.741625 |
|
339 1985-01-30,16.695795 |
|
340 1985-01-31,16.665247 |
|
341 1986-01-02,19.211901 |
|
342 1986-01-03,19.512083 |
|
343 1986-01-06,19.512083 |
|
344 1986-01-07,19.670092 |
|
345 1986-01-08,18.816917 |
|
346 1986-01-09,19.006514 |
|
347 1986-01-10,18.769522 |
|
348 1986-01-13,18.832720 |
|
349 1986-01-14,18.864323 |
|
350 1986-01-15,19.290894 |
|
351 1986-01-16,19.717482 |
|
352 1986-01-17,19.069708 |
|
353 1986-01-20,18.880108 |
|
354 1986-01-21,18.895912 |
|
355 1986-01-22,18.232340 |
|
356 1986-01-23,18.706327 |
|
357 1986-01-24,18.959116 |
|
358 1986-01-27,18.911713 |
|
359 1986-01-28,19.180300 |
|
360 1986-01-29,19.085522 |
|
361 1986-01-30,18.895912 |
|
362 1986-01-31,19.148706 |
|
363 1987-01-02,15.915498 |
|
364 1987-01-05,16.127474 |
|
365 1987-01-06,16.045942 |
|
366 1987-01-07,16.111187 |
|
367 1987-01-08,16.029646 |
|
368 1987-01-09,15.948116 |
|
369 1987-01-12,15.703507 |
|
370 1987-01-13,15.198002 |
|
371 1987-01-14,15.475204 |
|
372 1987-01-15,15.654590 |
|
373 1987-01-16,15.654590 |
|
374 1987-01-19,16.339472 |
|
375 1987-01-20,16.013340 |
|
376 1987-01-21,16.013340 |
|
377 1987-01-22,16.616690 |
|
378 1987-01-23,16.469933 |
|
379 1987-01-26,16.600389 |
|
380 1987-01-27,16.877607 |
|
381 1987-01-28,16.959133 |
|
382 1987-01-29,16.779755 |
|
383 1987-01-30,16.796078 |
|
384 1988-01-04,16.245819 |
|
385 1988-01-05,16.397184 |
|
386 1988-01-06,16.531729 |
|
387 1988-01-07,16.599001 |
|
388 1988-01-08,15.455400 |
|
389 1988-01-11,15.842206 |
|
390 1988-01-12,15.505849 |
|
391 1988-01-13,15.623572 |
|
392 1988-01-14,15.589936 |
|
393 1988-01-15,16.010378 |
|
394 1988-01-18,15.842206 |
|
395 1988-01-19,15.034954 |
|
396 1988-01-20,14.849957 |
|
397 1988-01-21,14.934059 |
|
398 1988-01-22,14.866779 |
|
399 1988-01-25,15.236765 |
|
400 1988-01-26,15.051776 |
|
401 1988-01-27,15.169494 |
|
402 1988-01-28,15.304042 |
|
403 1988-01-29,15.119043 |
|
404 1989-01-03,16.905388 |
|
405 1989-01-04,17.114964 |
|
406 1989-01-05,17.080038 |
|
407 1989-01-06,17.027639 |
|
408 1989-01-09,17.045103 |
|
409 1989-01-10,16.922848 |
|
410 1989-01-11,17.080038 |
|
411 1989-01-12,17.202280 |
|
412 1989-01-13,17.237207 |
|
413 1989-01-16,17.359451 |
|
414 1989-01-17,17.307055 |
|
415 1989-01-18,17.464245 |
|
416 1989-01-19,17.359451 |
|
417 1989-01-20,17.272137 |
|
418 1989-01-23,17.097498 |
|
419 1989-01-24,17.359451 |
|
420 1989-01-25,17.219734 |
|
421 1989-01-26,17.603956 |
|
422 1989-01-27,17.726210 |
|
423 1989-01-30,17.988171 |
|
424 1989-01-31,18.250135 |
|
425 1990-01-02,14.283247 |
|
426 1990-01-03,14.410779 |
|
427 1990-01-04,14.574739 |
|
428 1990-01-05,14.538308 |
|
429 1990-01-08,14.629398 |
|
430 1990-01-09,14.483657 |
|
431 1990-01-10,14.429001 |
|
432 1990-01-11,14.556528 |
|
433 1990-01-12,14.265030 |
|
434 1990-01-15,14.301468 |
|
435 1990-01-16,14.592954 |
|
436 1990-01-17,14.410779 |
|
437 1990-01-18,14.501869 |
|
438 1990-01-19,14.374345 |
|
439 1990-01-22,14.082840 |
|
440 1990-01-23,14.101072 |
|
441 1990-01-24,14.210383 |
|
442 1990-01-25,13.973537 |
|
443 1990-01-26,14.119287 |
|
444 1990-01-29,14.173940 |
|
445 1990-01-30,14.173940 |
|
446 1990-01-31,14.374345 |
|
447 1991-01-02,17.111137 |
|
448 1991-01-03,17.168360 |
|
449 1991-01-04,17.111137 |
|
450 1991-01-07,16.824991 |
|
451 1991-01-08,16.634235 |
|
452 1991-01-09,16.309946 |
|
453 1991-01-10,16.538853 |
|
454 1991-01-11,16.500700 |
|
455 1991-01-14,16.290865 |
|
456 1991-01-15,16.405331 |
|
457 1991-01-16,16.653309 |
|
458 1991-01-17,17.664339 |
|
459 1991-01-18,17.950468 |
|
460 1991-01-21,18.255692 |
|
461 1991-01-22,18.007706 |
|
462 1991-01-23,18.198463 |
|
463 1991-01-24,18.465532 |
|
464 1991-01-25,18.713514 |
|
465 1991-01-28,18.961508 |
|
466 1991-01-29,18.999660 |
|
467 1991-01-30,19.381170 |
|
468 1991-01-31,19.343029 |
|
469 1992-01-02,14.417690 |
|
470 1992-01-03,14.437652 |
|
471 1992-01-06,14.737185 |
|
472 1992-01-07,15.116600 |
|
473 1992-01-08,14.757150 |
|
474 1992-01-09,14.577439 |
|
475 1992-01-10,14.517529 |
|
476 1992-01-13,14.417690 |
|
477 1992-01-14,14.757150 |
|
478 1992-01-15,15.236421 |
|
479 1992-01-16,15.256382 |
|
480 1992-01-17,15.396170 |
|
481 1992-01-20,15.216442 |
|
482 1992-01-21,14.837029 |
|
483 1992-01-22,15.276355 |
|
484 1992-01-23,14.936888 |
|
485 1992-01-24,14.876968 |
|
486 1992-01-27,14.976818 |
|
487 1992-01-28,14.896942 |
|
488 1992-01-29,14.677280 |
|
489 1992-01-30,14.657313 |
|
490 1992-01-31,14.377742 |
|
491 1993-01-04,8.482168 |
|
492 1993-01-05,8.270642 |
|
493 1993-01-06,8.122577 |
|
494 1993-01-07,7.953352 |
|
495 1993-01-08,7.868745 |
|
496 1993-01-11,8.080268 |
|
497 1993-01-12,8.249489 |
|
498 1993-01-13,8.080268 |
|
499 1993-01-14,8.249489 |
|
500 1993-01-15,8.164884 |
|
501 1993-01-18,8.376404 |
|
502 1993-01-19,8.186030 |
|
503 1993-01-20,7.932202 |
|
504 1993-01-21,7.847589 |
|
505 1993-01-22,8.228331 |
|
506 1993-01-25,8.270642 |
|
507 1993-01-26,8.291796 |
|
508 1993-01-27,8.397554 |
|
509 1993-01-28,8.503319 |
|
510 1993-01-29,8.714847 |
|
511 1994-01-03,10.070459 |
|
512 1994-01-04,10.310748 |
|
513 1994-01-05,10.398129 |
|
514 1994-01-06,10.223369 |
|
515 1994-01-07,10.288904 |
|
516 1994-01-10,10.354441 |
|
517 1994-01-11,10.245215 |
|
518 1994-01-12,10.157835 |
|
519 1994-01-13,10.267063 |
|
520 1994-01-14,10.245215 |
|
521 1994-01-17,10.048614 |
|
522 1994-01-18,9.983077 |
|
523 1994-01-19,9.786471 |
|
524 1994-01-20,9.655403 |
|
525 1994-01-21,9.655403 |
|
526 1994-01-24,10.245215 |
|
527 1994-01-25,10.179682 |
|
528 1994-01-26,9.852011 |
|
529 1994-01-27,9.983077 |
|
530 1994-01-28,10.092302 |
|
531 1994-01-31,9.873855 |
|
532 1995-01-03,13.099144 |
|
533 1995-01-04,13.210154 |
|
534 1995-01-05,13.143543 |
|
535 1995-01-06,13.343360 |
|
536 1995-01-09,13.409963 |
|
537 1995-01-10,13.609785 |
|
538 1995-01-11,13.498776 |
|
539 1995-01-12,13.498776 |
|
540 1995-01-13,13.565384 |
|
541 1995-01-16,13.765208 |
|
542 1995-01-17,13.765208 |
|
543 1995-01-18,13.720794 |
|
544 1995-01-19,13.587584 |
|
545 1995-01-20,13.387764 |
|
546 1995-01-23,13.187947 |
|
547 1995-01-24,13.143543 |
|
548 1995-01-25,12.854925 |
|
549 1995-01-26,12.854925 |
|
550 1995-01-27,12.877121 |
|
551 1995-01-30,12.743900 |
|
552 1995-01-31,12.810514 |
|
553 1996-01-02,16.316818 |
|
554 1996-01-03,16.025042 |
|
555 1996-01-04,15.598606 |
|
556 1996-01-05,15.912824 |
|
557 1996-01-08,16.002588 |
|
558 1996-01-09,15.576159 |
|
559 1996-01-10,15.665934 |
|
560 1996-01-11,15.665934 |
|
561 1996-01-12,15.508825 |
|
562 1996-01-15,14.925285 |
|
563 1996-01-16,15.621047 |
|
564 1996-01-17,15.733273 |
|
565 1996-01-18,17.281906 |
|
566 1996-01-19,18.314327 |
|
567 1996-01-22,18.359222 |
|
568 1996-01-23,18.493887 |
|
569 1996-01-24,19.212091 |
|
570 1996-01-25,18.695879 |
|
571 1996-01-26,18.808105 |
|
572 1996-01-29,19.122320 |
|
573 1996-01-30,19.503868 |
|
574 1996-01-31,19.481424 |
|
575 1997-01-02,27.831324 |
|
576 1997-01-03,28.898287 |
|
577 1997-01-06,29.284195 |
|
578 1997-01-07,29.670118 |
|
579 1997-01-08,29.034496 |
|
580 1997-01-09,29.397703 |
|
581 1997-01-10,29.602003 |
|
582 1997-01-13,29.760918 |
|
583 1997-01-14,30.331261 |
|
584 1997-01-15,29.897133 |
|
585 1997-01-16,30.056038 |
|
586 1997-01-17,30.010641 |
|
587 1997-01-20,30.328436 |
|
588 1997-01-21,30.510046 |
|
589 1997-01-22,28.693975 |
|
590 1997-01-23,27.558920 |
|
591 1997-01-24,27.331913 |
|
592 1997-01-27,26.469278 |
|
593 1997-01-28,27.377316 |
|
594 1997-01-29,28.398859 |
|
595 1997-01-30,28.557764 |
|
596 1997-01-31,28.489653 |
|
597 1998-01-02,38.695133 |
|
598 1998-01-05,38.992794 |
|
599 1998-01-06,38.557766 |
|
600 1998-01-07,38.191406 |
|
601 1998-01-08,38.168514 |
|
602 1998-01-09,36.657345 |
|
603 1998-01-12,36.680248 |
|
604 1998-01-13,37.412930 |
|
605 1998-01-14,37.596092 |
|
606 1998-01-15,37.893742 |
|
607 1998-01-16,38.466167 |
|
608 1998-01-20,39.702583 |
|
609 1998-01-21,36.680248 |
|
610 1998-01-22,36.405476 |
|
611 1998-01-23,36.336784 |
|
612 1998-01-26,35.947536 |
|
613 1998-01-27,35.352253 |
|
614 1998-01-28,35.535408 |
|
615 1998-01-29,35.970463 |
|
616 1998-01-30,36.176514 |
|
617 1999-01-04,67.516541 |
|
618 1999-01-05,69.960785 |
|
619 1999-01-06,69.638000 |
|
620 1999-01-07,70.168335 |
|
621 1999-01-08,69.199852 |
|
622 1999-01-11,69.822426 |
|
623 1999-01-12,68.277481 |
|
624 1999-01-13,68.438911 |
|
625 1999-01-14,66.640327 |
|
626 1999-01-15,68.231361 |
|
627 1999-01-19,70.929268 |
|
628 1999-01-20,71.759377 |
|
629 1999-01-21,72.681725 |
|
630 1999-01-22,66.317490 |
|
631 1999-01-25,67.147591 |
|
632 1999-01-26,68.485023 |
|
633 1999-01-27,65.787148 |
|
634 1999-01-28,65.925468 |
|
635 1999-01-29,67.608780 |
|
636 2000-01-03,86.003464 |
|
637 2000-01-04,83.084152 |
|
638 2000-01-05,86.003464 |
|
639 2000-01-06,84.520630 |
|
640 2000-01-07,84.149895 |
|
641 2000-01-10,87.486267 |
|
642 2000-01-11,88.227684 |
|
643 2000-01-12,88.598366 |
|
644 2000-01-13,87.671623 |
|
645 2000-01-14,88.691055 |
|
646 2000-01-18,85.818085 |
|
647 2000-01-19,88.598366 |
|
648 2000-01-20,88.227684 |
|
649 2000-01-21,90.081207 |
|
650 2000-01-24,90.081207 |
|
651 2000-01-25,88.320335 |
|
652 2000-01-26,86.559509 |
|
653 2000-01-27,84.149895 |
|
654 2000-01-28,82.713448 |
|
655 2000-01-31,83.223152 |
|
656 2001-01-02,63.173691 |
|
657 2001-01-03,70.482635 |
|
658 2001-01-04,69.411896 |
|
659 2001-01-05,70.017090 |
|
660 2001-01-08,69.691193 |
|
661 2001-01-09,68.946342 |
|
662 2001-01-10,69.598122 |
|
663 2001-01-11,69.784340 |
|
664 2001-01-12,69.877434 |
|
665 2001-01-16,69.086044 |
|
666 2001-01-17,72.018936 |
|
667 2001-01-18,80.677940 |
|
668 2001-01-19,82.865982 |
|
669 2001-01-22,80.864166 |
|
670 2001-01-23,81.236610 |
|
671 2001-01-24,82.260803 |
|
672 2001-01-25,82.493553 |
|
673 2001-01-26,85.054024 |
|
674 2001-01-29,85.644341 |
|
675 2001-01-30,86.858437 |
|
676 2001-01-31,83.424622 |
|
677 2002-01-02,90.945305 |
|
678 2002-01-03,92.562111 |
|
679 2002-01-04,94.014206 |
|
680 2002-01-07,92.854034 |
|
681 2002-01-08,93.340591 |
|
682 2002-01-09,93.183403 |
|
683 2002-01-10,91.424347 |
|
684 2002-01-11,90.054565 |
|
685 2002-01-14,88.362938 |
|
686 2002-01-15,88.961700 |
|
687 2002-01-16,87.876366 |
|
688 2002-01-17,89.747681 |
|
689 2002-01-18,85.518547 |
|
690 2002-01-22,82.711578 |
|
691 2002-01-23,80.765427 |
|
692 2002-01-24,81.379189 |
|
693 2002-01-25,81.798370 |
|
694 2002-01-28,80.952560 |
|
695 2002-01-29,77.097656 |
|
696 2002-01-30,79.006401 |
|
697 2002-01-31,80.757919 |
|
698 2003-01-02,60.752041 |
|
699 2003-01-03,61.566395 |
|
700 2003-01-06,63.029194 |
|
701 2003-01-07,64.846413 |
|
702 2003-01-08,63.481621 |
|
703 2003-01-09,65.600426 |
|
704 2003-01-10,66.113159 |
|
705 2003-01-13,65.984985 |
|
706 2003-01-14,66.791801 |
|
707 2003-01-15,66.045319 |
|
708 2003-01-16,64.884109 |
|
709 2003-01-17,61.302471 |
|
710 2003-01-21,60.729420 |
|
711 2003-01-22,60.096050 |
|
712 2003-01-23,61.113983 |
|
713 2003-01-24,59.560677 |
|
714 2003-01-27,59.130890 |
|
715 2003-01-28,60.405201 |
|
716 2003-01-29,60.563526 |
|
717 2003-01-30,59.040375 |
|
718 2003-01-31,58.964993 |
|
719 2004-01-02,69.557121 |
|
720 2004-01-05,70.696793 |
|
721 2004-01-06,70.704369 |
|
722 2004-01-07,70.491684 |
|
723 2004-01-08,70.689224 |
|
724 2004-01-09,69.298805 |
|
725 2004-01-12,69.557121 |
|
726 2004-01-13,68.151566 |
|
727 2004-01-14,68.615021 |
|
728 2004-01-15,71.433777 |
|
729 2004-01-16,72.421486 |
|
730 2004-01-20,73.773895 |
|
731 2004-01-21,74.229752 |
|
732 2004-01-22,74.085350 |
|
733 2004-01-23,74.381714 |
|
734 2004-01-26,75.863243 |
|
735 2004-01-27,75.065475 |
|
736 2004-01-28,73.986603 |
|
737 2004-01-29,74.465263 |
|
738 2004-01-30,75.392189 |
|
739 2005-01-03,74.841179 |
|
740 2005-01-04,74.037254 |
|
741 2005-01-05,73.884140 |
|
742 2005-01-06,73.654457 |
|
743 2005-01-07,73.332870 |
|
744 2005-01-10,73.256310 |
|
745 2005-01-11,72.735664 |
|
746 2005-01-12,72.896469 |
|
747 2005-01-13,72.314568 |
|
748 2005-01-14,72.046585 |
|
749 2005-01-18,72.659119 |
|
750 2005-01-19,71.280952 |
|
751 2005-01-20,71.204391 |
|
752 2005-01-21,70.729706 |
|
753 2005-01-24,70.277985 |
|
754 2005-01-25,70.584251 |
|
755 2005-01-26,70.400482 |
|
756 2005-01-27,70.423470 |
|
757 2005-01-28,71.120178 |
|
758 2005-01-31,71.525970 |
|
759 2006-01-03,63.418877 |
|
760 2006-01-04,63.333824 |
|
761 2006-01-05,63.758892 |
|
762 2006-01-06,65.652336 |
|
763 2006-01-09,64.709503 |
|
764 2006-01-10,64.972275 |
|
765 2006-01-11,65.049515 |
|
766 2006-01-12,64.585846 |
|
767 2006-01-13,64.276695 |
|
768 2006-01-17,64.145309 |
|
769 2006-01-18,64.763588 |
|
770 2006-01-19,64.214882 |
|
771 2006-01-20,62.877892 |
|
772 2006-01-23,62.916515 |
|
773 2006-01-24,62.483742 |
|
774 2006-01-25,62.530121 |
|
775 2006-01-26,62.383270 |
|
776 2006-01-27,62.615097 |
|
777 2006-01-30,63.086548 |
|
778 2006-01-31,62.831490 |
|
779 2007-01-03,76.182991 |
|
780 2007-01-04,76.997505 |
|
781 2007-01-05,76.300468 |
|
782 2007-01-08,77.459595 |
|
783 2007-01-09,78.375984 |
|
784 2007-01-10,77.451797 |
|
785 2007-01-11,77.263809 |
|
786 2007-01-12,77.804237 |
|
787 2007-01-16,78.963379 |
|
788 2007-01-17,78.336823 |
|
789 2007-01-18,77.890358 |
|
790 2007-01-19,75.321442 |
|
791 2007-01-22,76.057632 |
|
792 2007-01-23,76.034172 |
|
793 2007-01-24,76.284805 |
|
794 2007-01-25,76.370941 |
|
795 2007-01-26,76.323952 |
|
796 2007-01-29,77.177635 |
|
797 2007-01-30,77.827713 |
|
798 2007-01-31,77.655434 |
|
799 2008-01-02,83.147438 |
|
800 2008-01-03,83.314232 |
|
801 2008-01-04,80.319969 |
|
802 2008-01-07,79.462227 |
|
803 2008-01-08,77.508430 |
|
804 2008-01-09,78.080261 |
|
805 2008-01-10,79.358963 |
|
806 2008-01-11,77.571968 |
|
807 2008-01-14,81.749596 |
|
808 2008-01-15,80.875946 |
|
809 2008-01-16,80.717117 |
|
810 2008-01-17,80.296173 |
|
811 2008-01-18,82.122887 |
|
812 2008-01-22,80.391479 |
|
813 2008-01-23,84.267273 |
|
814 2008-01-24,84.910614 |
|
815 2008-01-25,83.012390 |
|
816 2008-01-28,83.377754 |
|
817 2008-01-29,84.267273 |
|
818 2008-01-30,83.909889 |
|
819 2008-01-31,85.069466 |
|
820 2009-01-02,70.606422 |
|
821 2009-01-05,70.161949 |
|
822 2009-01-06,72.109543 |
|
823 2009-01-07,70.945831 |
|
824 2009-01-08,70.452896 |
|
825 2009-01-09,68.448715 |
|
826 2009-01-12,69.264938 |
|
827 2009-01-13,68.965927 |
|
828 2009-01-14,67.228455 |
|
829 2009-01-15,67.980003 |
|
830 2009-01-16,68.626495 |
|
831 2009-01-20,66.250587 |
|
832 2009-01-21,73.879372 |
|
833 2009-01-22,72.788361 |
|
834 2009-01-23,72.319672 |
|
835 2009-01-26,74.024818 |
|
836 2009-01-27,74.073318 |
|
837 2009-01-28,76.627014 |
|
838 2009-01-29,74.760216 |
|
839 2009-01-30,74.065216 |
|
840 2010-01-04,109.173752 |
|
841 2010-01-05,107.854950 |
|
842 2010-01-06,107.154320 |
|
843 2010-01-07,106.783417 |
|
844 2010-01-08,107.854950 |
|
845 2010-01-11,106.725700 |
|
846 2010-01-12,107.574692 |
|
847 2010-01-13,107.343887 |
|
848 2010-01-14,109.058350 |
|
849 2010-01-15,108.621490 |
|
850 2010-01-19,110.566757 |
|
851 2010-01-20,107.360382 |
|
852 2010-01-21,106.330040 |
|
853 2010-01-22,103.445122 |
|
854 2010-01-25,103.956169 |
|
855 2010-01-26,103.651207 |
|
856 2010-01-27,104.129272 |
|
857 2010-01-28,102.002670 |
|
858 2010-01-29,100.881660 |
|
859 2011-01-03,123.888268 |
|
860 2011-01-04,124.022690 |
|
861 2011-01-05,123.527061 |
|
862 2011-01-06,124.879509 |
|
863 2011-01-07,124.266296 |
|
864 2011-01-10,124.022690 |
|
865 2011-01-11,123.720268 |
|
866 2011-01-12,125.249138 |
|
867 2011-01-13,125.013954 |
|
868 2011-01-14,126.005211 |
|
869 2011-01-18,126.551170 |
|
870 2011-01-19,130.784958 |
|
871 2011-01-20,130.877396 |
|
872 2011-01-21,130.625381 |
|
873 2011-01-24,134.094681 |
|
874 2011-01-25,135.615143 |
|
875 2011-01-26,135.279129 |
|
876 2011-01-27,135.304367 |
|
877 2011-01-28,133.741928 |
|
878 2011-01-31,136.085602 |
|
879 2012-01-03,159.145142 |
|
880 2012-01-04,158.495911 |
|
881 2012-01-05,157.744171 |
|
882 2012-01-06,155.933182 |
|
883 2012-01-09,155.121643 |
|
884 2012-01-10,154.882446 |
|
885 2012-01-11,155.745255 |
|
886 2012-01-12,154.233246 |
|
887 2012-01-13,153.045853 |
|
888 2012-01-17,153.763351 |
|
889 2012-01-18,154.677429 |
|
890 2012-01-19,154.207611 |
|
891 2012-01-20,161.041550 |
|
892 2012-01-23,162.288742 |
|
893 2012-01-24,163.954498 |
|
894 2012-01-25,163.783646 |
|
895 2012-01-26,163.142944 |
|
896 2012-01-27,162.698776 |
|
897 2012-01-30,164.441422 |
|
898 2012-01-31,164.526840 |
|
899 2013-01-02,170.553925 |
|
900 2013-01-03,169.615784 |
|
901 2013-01-04,168.503967 |
|
902 2013-01-07,167.765656 |
|
903 2013-01-08,167.531113 |
|
904 2013-01-09,167.053360 |
|
905 2013-01-10,167.539810 |
|
906 2013-01-11,168.903549 |
|
907 2013-01-14,167.313950 |
|
908 2013-01-15,167.209717 |
|
909 2013-01-16,167.287872 |
|
910 2013-01-17,168.208633 |
|
911 2013-01-18,168.920929 |
|
912 2013-01-22,170.319382 |
|
913 2013-01-23,177.824295 |
|
914 2013-01-24,177.563690 |
|
915 2013-01-25,178.041458 |
|
916 2013-01-28,178.006683 |
|
917 2013-01-29,177.112030 |
|
918 2013-01-30,176.781921 |
|
919 2013-01-31,176.391083 |
|
920 2014-01-02,164.282623 |
|
921 2014-01-03,165.265503 |
|
922 2014-01-06,164.698776 |
|
923 2014-01-07,167.983932 |
|
924 2014-01-08,166.443207 |
|
925 2014-01-09,165.920761 |
|
926 2014-01-10,165.814484 |
|
927 2014-01-13,163.069519 |
|
928 2014-01-14,164.627930 |
|
929 2014-01-15,166.239502 |
|
930 2014-01-16,167.142700 |
|
931 2014-01-17,168.320389 |
|
932 2014-01-21,166.850510 |
|
933 2014-01-22,161.378250 |
|
934 2014-01-23,161.803268 |
|
935 2014-01-24,159.067169 |
|
936 2014-01-27,157.526428 |
|
937 2014-01-28,156.596680 |
|
938 2014-01-29,156.198196 |
|
939 2014-01-30,157.048279 |
|
940 2014-01-31,156.446121 |
|
941 2015-01-02,146.984680 |
|
942 2015-01-05,144.671860 |
|
943 2015-01-06,141.551895 |
|
944 2015-01-07,140.626755 |
|
945 2015-01-08,143.683289 |
|
946 2015-01-09,144.309113 |
|
947 2015-01-12,141.887466 |
|
948 2015-01-13,142.223053 |
|
949 2015-01-14,141.307007 |
|
950 2015-01-15,140.191422 |
|
951 2015-01-16,142.522339 |
|
952 2015-01-20,142.350021 |
|
953 2015-01-21,137.942108 |
|
954 2015-01-22,140.935135 |
|
955 2015-01-23,141.370483 |
|
956 2015-01-26,141.814926 |
|
957 2015-01-27,139.375122 |
|
958 2015-01-28,137.452347 |
|
959 2015-01-29,141.016754 |
|
960 2015-01-30,139.048615 |
|
961 2016-01-04,127.330009 |
|
962 2016-01-05,127.236343 |
|
963 2016-01-06,126.599449 |
|
964 2016-01-07,124.435936 |
|
965 2016-01-08,123.283920 |
|
966 2016-01-11,124.782440 |
|
967 2016-01-12,124.473381 |
|
968 2016-01-13,122.853073 |
|
969 2016-01-14,124.482773 |
|
970 2016-01-15,121.785355 |
|
971 2016-01-19,119.987099 |
|
972 2016-01-20,114.133385 |
|
973 2016-01-21,115.116821 |
|
974 2016-01-22,114.732803 |
|
975 2016-01-25,114.339447 |
|
976 2016-01-26,114.817101 |
|
977 2016-01-27,113.290436 |
|
978 2016-01-28,114.470558 |
|
979 2016-01-29,116.877609 |
|
980 2017-01-03,162.556152 |
|
981 2017-01-04,164.568756 |
|
982 2017-01-05,164.024292 |
|
983 2017-01-06,164.831284 |
|
984 2017-01-09,163.003387 |
|
985 2017-01-10,160.932434 |
|
986 2017-01-11,163.100632 |
|
987 2017-01-12,163.295074 |
|
988 2017-01-13,162.701981 |
|
989 2017-01-17,163.236740 |
|
990 2017-01-18,162.176956 |
|
991 2017-01-19,162.186691 |
|
992 2017-01-20,165.823029 |
|
993 2017-01-23,166.289719 |
|
994 2017-01-24,171.024734 |
|
995 2017-01-25,173.348495 |
|
996 2017-01-26,173.708237 |
|
997 2017-01-27,172.385941 |
|
998 2017-01-30,170.927505 |
|
999 2017-01-31,169.682999 |