|
1 Date,Adj Close |
|
2 1981-01-02,0.027824 |
|
3 1981-01-05,0.027219 |
|
4 1981-01-06,0.026009 |
|
5 1981-01-07,0.024900 |
|
6 1981-01-08,0.024396 |
|
7 1981-01-09,0.025707 |
|
8 1981-01-12,0.025505 |
|
9 1981-01-13,0.024598 |
|
10 1981-01-14,0.024699 |
|
11 1981-01-15,0.025203 |
|
12 1981-01-16,0.025001 |
|
13 1981-01-19,0.026513 |
|
14 1981-01-20,0.025707 |
|
15 1981-01-21,0.026211 |
|
16 1981-01-22,0.026513 |
|
17 1981-01-23,0.026412 |
|
18 1981-01-26,0.026009 |
|
19 1981-01-27,0.025807 |
|
20 1981-01-28,0.025001 |
|
21 1981-01-29,0.024094 |
|
22 1981-01-30,0.022783 |
|
23 1982-01-04,0.017743 |
|
24 1982-01-05,0.016835 |
|
25 1982-01-06,0.016634 |
|
26 1982-01-07,0.015323 |
|
27 1982-01-08,0.016029 |
|
28 1982-01-11,0.015021 |
|
29 1982-01-12,0.014517 |
|
30 1982-01-13,0.014416 |
|
31 1982-01-14,0.015122 |
|
32 1982-01-15,0.016130 |
|
33 1982-01-18,0.016432 |
|
34 1982-01-19,0.016029 |
|
35 1982-01-20,0.016331 |
|
36 1982-01-21,0.016634 |
|
37 1982-01-22,0.016734 |
|
38 1982-01-25,0.016230 |
|
39 1982-01-26,0.015626 |
|
40 1982-01-27,0.015726 |
|
41 1982-01-28,0.016230 |
|
42 1982-01-29,0.016432 |
|
43 1983-01-03,0.022985 |
|
44 1983-01-04,0.024295 |
|
45 1983-01-05,0.024396 |
|
46 1983-01-06,0.023489 |
|
47 1983-01-07,0.022178 |
|
48 1983-01-10,0.023186 |
|
49 1983-01-11,0.023489 |
|
50 1983-01-12,0.024799 |
|
51 1983-01-13,0.024799 |
|
52 1983-01-14,0.026614 |
|
53 1983-01-17,0.027521 |
|
54 1983-01-18,0.026916 |
|
55 1983-01-19,0.027118 |
|
56 1983-01-20,0.030142 |
|
57 1983-01-21,0.030142 |
|
58 1983-01-24,0.028428 |
|
59 1983-01-25,0.029537 |
|
60 1983-01-26,0.030747 |
|
61 1983-01-27,0.032864 |
|
62 1983-01-28,0.033066 |
|
63 1983-01-31,0.032965 |
|
64 1984-01-03,0.020666 |
|
65 1984-01-04,0.022481 |
|
66 1984-01-05,0.022783 |
|
67 1984-01-06,0.022380 |
|
68 1984-01-09,0.021170 |
|
69 1984-01-10,0.022279 |
|
70 1984-01-11,0.022581 |
|
71 1984-01-12,0.022481 |
|
72 1984-01-13,0.021977 |
|
73 1984-01-16,0.022481 |
|
74 1984-01-17,0.023086 |
|
75 1984-01-18,0.023186 |
|
76 1984-01-19,0.023388 |
|
77 1984-01-20,0.023086 |
|
78 1984-01-23,0.023287 |
|
79 1984-01-24,0.021977 |
|
80 1984-01-25,0.021775 |
|
81 1984-01-26,0.022279 |
|
82 1984-01-27,0.021069 |
|
83 1984-01-30,0.019960 |
|
84 1984-01-31,0.019960 |
|
85 1985-01-02,0.022481 |
|
86 1985-01-03,0.022884 |
|
87 1985-01-04,0.022884 |
|
88 1985-01-07,0.022783 |
|
89 1985-01-08,0.022581 |
|
90 1985-01-09,0.023186 |
|
91 1985-01-10,0.024194 |
|
92 1985-01-11,0.023993 |
|
93 1985-01-14,0.024699 |
|
94 1985-01-15,0.024194 |
|
95 1985-01-16,0.024396 |
|
96 1985-01-17,0.022682 |
|
97 1985-01-18,0.023086 |
|
98 1985-01-21,0.023590 |
|
99 1985-01-22,0.024295 |
|
100 1985-01-23,0.023892 |
|
101 1985-01-24,0.023388 |
|
102 1985-01-25,0.023892 |
|
103 1985-01-28,0.024396 |
|
104 1985-01-29,0.024094 |
|
105 1985-01-30,0.024094 |
|
106 1985-01-31,0.023388 |
|
107 1986-01-02,0.017944 |
|
108 1986-01-03,0.018045 |
|
109 1986-01-06,0.017944 |
|
110 1986-01-07,0.018549 |
|
111 1986-01-08,0.018448 |
|
112 1986-01-09,0.018247 |
|
113 1986-01-10,0.018347 |
|
114 1986-01-13,0.018549 |
|
115 1986-01-14,0.018751 |
|
116 1986-01-15,0.019255 |
|
117 1986-01-16,0.019759 |
|
118 1986-01-17,0.019356 |
|
119 1986-01-20,0.019255 |
|
120 1986-01-21,0.019356 |
|
121 1986-01-22,0.018852 |
|
122 1986-01-23,0.018549 |
|
123 1986-01-24,0.018247 |
|
124 1986-01-27,0.017843 |
|
125 1986-01-28,0.017944 |
|
126 1986-01-29,0.019053 |
|
127 1986-01-30,0.018549 |
|
128 1986-01-31,0.018650 |
|
129 1987-01-02,0.032965 |
|
130 1987-01-05,0.034679 |
|
131 1987-01-06,0.035284 |
|
132 1987-01-07,0.036090 |
|
133 1987-01-08,0.036090 |
|
134 1987-01-09,0.036594 |
|
135 1987-01-12,0.036695 |
|
136 1987-01-13,0.035989 |
|
137 1987-01-14,0.038812 |
|
138 1987-01-15,0.040223 |
|
139 1987-01-16,0.039316 |
|
140 1987-01-19,0.042844 |
|
141 1987-01-20,0.041635 |
|
142 1987-01-21,0.039518 |
|
143 1987-01-22,0.042340 |
|
144 1987-01-23,0.040526 |
|
145 1987-01-26,0.040122 |
|
146 1987-01-27,0.042542 |
|
147 1987-01-28,0.044659 |
|
148 1987-01-29,0.043651 |
|
149 1987-01-30,0.044760 |
|
150 1988-01-04,0.087161 |
|
151 1988-01-05,0.086917 |
|
152 1988-01-06,0.085213 |
|
153 1988-01-07,0.086674 |
|
154 1988-01-08,0.077909 |
|
155 1988-01-11,0.082778 |
|
156 1988-01-12,0.081804 |
|
157 1988-01-13,0.082291 |
|
158 1988-01-14,0.082291 |
|
159 1988-01-15,0.083509 |
|
160 1988-01-18,0.083265 |
|
161 1988-01-19,0.083265 |
|
162 1988-01-20,0.077422 |
|
163 1988-01-21,0.078152 |
|
164 1988-01-22,0.076448 |
|
165 1988-01-25,0.079613 |
|
166 1988-01-26,0.077422 |
|
167 1988-01-27,0.077422 |
|
168 1988-01-28,0.080344 |
|
169 1988-01-29,0.080830 |
|
170 1989-01-03,0.100401 |
|
171 1989-01-04,0.104442 |
|
172 1989-01-05,0.105063 |
|
173 1989-01-06,0.105996 |
|
174 1989-01-09,0.106928 |
|
175 1989-01-10,0.105996 |
|
176 1989-01-11,0.104753 |
|
177 1989-01-12,0.106307 |
|
178 1989-01-13,0.107550 |
|
179 1989-01-16,0.108794 |
|
180 1989-01-17,0.100401 |
|
181 1989-01-18,0.098847 |
|
182 1989-01-19,0.100712 |
|
183 1989-01-20,0.101955 |
|
184 1989-01-23,0.101955 |
|
185 1989-01-24,0.103509 |
|
186 1989-01-25,0.103198 |
|
187 1989-01-26,0.103820 |
|
188 1989-01-27,0.093562 |
|
189 1989-01-30,0.092941 |
|
190 1989-01-31,0.093873 |
|
191 1990-01-02,0.122946 |
|
192 1990-01-03,0.123771 |
|
193 1990-01-04,0.124184 |
|
194 1990-01-05,0.124597 |
|
195 1990-01-08,0.125422 |
|
196 1990-01-09,0.124184 |
|
197 1990-01-10,0.118821 |
|
198 1990-01-11,0.113870 |
|
199 1990-01-12,0.113870 |
|
200 1990-01-15,0.113045 |
|
201 1990-01-16,0.115107 |
|
202 1990-01-17,0.109744 |
|
203 1990-01-18,0.106856 |
|
204 1990-01-19,0.113045 |
|
205 1990-01-22,0.109744 |
|
206 1990-01-23,0.111394 |
|
207 1990-01-24,0.112219 |
|
208 1990-01-25,0.112632 |
|
209 1990-01-26,0.108094 |
|
210 1990-01-29,0.109744 |
|
211 1990-01-30,0.112219 |
|
212 1990-01-31,0.112219 |
|
213 1991-01-02,0.206000 |
|
214 1991-01-03,0.203632 |
|
215 1991-01-04,0.204816 |
|
216 1991-01-07,0.204816 |
|
217 1991-01-08,0.204816 |
|
218 1991-01-09,0.214287 |
|
219 1991-01-10,0.223167 |
|
220 1991-01-11,0.222575 |
|
221 1991-01-14,0.219023 |
|
222 1991-01-15,0.221391 |
|
223 1991-01-16,0.235598 |
|
224 1991-01-17,0.242701 |
|
225 1991-01-18,0.237966 |
|
226 1991-01-21,0.240333 |
|
227 1991-01-22,0.242701 |
|
228 1991-01-23,0.245069 |
|
229 1991-01-24,0.246845 |
|
230 1991-01-25,0.253356 |
|
231 1991-01-28,0.258092 |
|
232 1991-01-29,0.254540 |
|
233 1991-01-30,0.262828 |
|
234 1991-01-31,0.262828 |
|
235 1992-01-02,0.368937 |
|
236 1992-01-03,0.365837 |
|
237 1992-01-06,0.359636 |
|
238 1992-01-07,0.366612 |
|
239 1992-01-08,0.375138 |
|
240 1992-01-09,0.385989 |
|
241 1992-01-10,0.385989 |
|
242 1992-01-13,0.384438 |
|
243 1992-01-14,0.399940 |
|
244 1992-01-15,0.393739 |
|
245 1992-01-16,0.389089 |
|
246 1992-01-17,0.401490 |
|
247 1992-01-20,0.396840 |
|
248 1992-01-21,0.379013 |
|
249 1992-01-22,0.393739 |
|
250 1992-01-23,0.399940 |
|
251 1992-01-24,0.400715 |
|
252 1992-01-27,0.399940 |
|
253 1992-01-28,0.404591 |
|
254 1992-01-29,0.392189 |
|
255 1992-01-30,0.395289 |
|
256 1992-01-31,0.401490 |
|
257 1993-01-04,0.464214 |
|
258 1993-01-05,0.472184 |
|
259 1993-01-06,0.492107 |
|
260 1993-01-07,0.486130 |
|
261 1993-01-08,0.496092 |
|
262 1993-01-11,0.511034 |
|
263 1993-01-12,0.490115 |
|
264 1993-01-13,0.506054 |
|
265 1993-01-14,0.518007 |
|
266 1993-01-15,0.480153 |
|
267 1993-01-18,0.474176 |
|
268 1993-01-19,0.476168 |
|
269 1993-01-20,0.478161 |
|
270 1993-01-21,0.478161 |
|
271 1993-01-22,0.474176 |
|
272 1993-01-25,0.478161 |
|
273 1993-01-26,0.484138 |
|
274 1993-01-27,0.480153 |
|
275 1993-01-28,0.477165 |
|
276 1993-01-29,0.474176 |
|
277 1994-01-03,0.341166 |
|
278 1994-01-04,0.359723 |
|
279 1994-01-05,0.385418 |
|
280 1994-01-06,0.373998 |
|
281 1994-01-07,0.378280 |
|
282 1994-01-10,0.383990 |
|
283 1994-01-11,0.364005 |
|
284 1994-01-12,0.348303 |
|
285 1994-01-13,0.349731 |
|
286 1994-01-14,0.354013 |
|
287 1994-01-17,0.346876 |
|
288 1994-01-18,0.335456 |
|
289 1994-01-19,0.334029 |
|
290 1994-01-20,0.341166 |
|
291 1994-01-21,0.381135 |
|
292 1994-01-24,0.399692 |
|
293 1994-01-25,0.386845 |
|
294 1994-01-26,0.382563 |
|
295 1994-01-27,0.389700 |
|
296 1994-01-28,0.388273 |
|
297 1994-01-31,0.373998 |
|
298 1995-01-03,0.661555 |
|
299 1995-01-04,0.678794 |
|
300 1995-01-05,0.670174 |
|
301 1995-01-06,0.724047 |
|
302 1995-01-09,0.710309 |
|
303 1995-01-10,0.753138 |
|
304 1995-01-11,0.805933 |
|
305 1995-01-12,0.782229 |
|
306 1995-01-13,0.773609 |
|
307 1995-01-16,0.767145 |
|
308 1995-01-17,0.775764 |
|
309 1995-01-18,0.786539 |
|
310 1995-01-19,0.790849 |
|
311 1995-01-20,0.734821 |
|
312 1995-01-23,0.728356 |
|
313 1995-01-24,0.717582 |
|
314 1995-01-25,0.706537 |
|
315 1995-01-26,0.680949 |
|
316 1995-01-27,0.687413 |
|
317 1995-01-30,0.691723 |
|
318 1995-01-31,0.696033 |
|
319 1996-01-02,0.770999 |
|
320 1996-01-03,0.770999 |
|
321 1996-01-04,0.757500 |
|
322 1996-01-05,0.821999 |
|
323 1996-01-08,0.830999 |
|
324 1996-01-09,0.785999 |
|
325 1996-01-10,0.821999 |
|
326 1996-01-11,0.839999 |
|
327 1996-01-12,0.812999 |
|
328 1996-01-15,0.818999 |
|
329 1996-01-16,0.829499 |
|
330 1996-01-17,0.815999 |
|
331 1996-01-18,0.766499 |
|
332 1996-01-19,0.716999 |
|
333 1996-01-22,0.731999 |
|
334 1996-01-23,0.758999 |
|
335 1996-01-24,0.773999 |
|
336 1996-01-25,0.725999 |
|
337 1996-01-26,0.734999 |
|
338 1996-01-29,0.698999 |
|
339 1996-01-30,0.655500 |
|
340 1996-01-31,0.662999 |
|
341 1997-01-02,0.504000 |
|
342 1997-01-03,0.522000 |
|
343 1997-01-06,0.429000 |
|
344 1997-01-07,0.420000 |
|
345 1997-01-08,0.423000 |
|
346 1997-01-09,0.426000 |
|
347 1997-01-10,0.438000 |
|
348 1997-01-13,0.434999 |
|
349 1997-01-14,0.429000 |
|
350 1997-01-15,0.414000 |
|
351 1997-01-16,0.402000 |
|
352 1997-01-17,0.402000 |
|
353 1997-01-20,0.406500 |
|
354 1997-01-21,0.414000 |
|
355 1997-01-22,0.412500 |
|
356 1997-01-23,0.414000 |
|
357 1997-01-24,0.405000 |
|
358 1997-01-27,0.399000 |
|
359 1997-01-28,0.399000 |
|
360 1997-01-29,0.399000 |
|
361 1997-01-30,0.402000 |
|
362 1997-01-31,0.399000 |
|
363 1998-01-02,0.390000 |
|
364 1998-01-05,0.381000 |
|
365 1998-01-06,0.454500 |
|
366 1998-01-07,0.420000 |
|
367 1998-01-08,0.436500 |
|
368 1998-01-09,0.436500 |
|
369 1998-01-12,0.438000 |
|
370 1998-01-13,0.468000 |
|
371 1998-01-14,0.473999 |
|
372 1998-01-15,0.460500 |
|
373 1998-01-16,0.451500 |
|
374 1998-01-20,0.457500 |
|
375 1998-01-21,0.453748 |
|
376 1998-01-22,0.462000 |
|
377 1998-01-23,0.468000 |
|
378 1998-01-26,0.466500 |
|
379 1998-01-27,0.458999 |
|
380 1998-01-28,0.460500 |
|
381 1998-01-29,0.443999 |
|
382 1998-01-30,0.439500 |
|
383 1999-01-04,0.989999 |
|
384 1999-01-05,1.039499 |
|
385 1999-01-06,1.001999 |
|
386 1999-01-07,1.079999 |
|
387 1999-01-08,1.079999 |
|
388 1999-01-11,1.100999 |
|
389 1999-01-12,1.106999 |
|
390 1999-01-13,1.115999 |
|
391 1999-01-14,0.992999 |
|
392 1999-01-15,0.991499 |
|
393 1999-01-19,0.980999 |
|
394 1999-01-20,0.973499 |
|
395 1999-01-21,0.931499 |
|
396 1999-01-22,0.929999 |
|
397 1999-01-25,0.944999 |
|
398 1999-01-26,0.971999 |
|
399 1999-01-27,0.962999 |
|
400 1999-01-28,0.980999 |
|
401 1999-01-29,0.988499 |
|
402 2000-01-03,2.686497 |
|
403 2000-01-04,2.459998 |
|
404 2000-01-05,2.495997 |
|
405 2000-01-06,2.279998 |
|
406 2000-01-07,2.387998 |
|
407 2000-01-10,2.345998 |
|
408 2000-01-11,2.225998 |
|
409 2000-01-12,2.092498 |
|
410 2000-01-13,2.321998 |
|
411 2000-01-14,2.410497 |
|
412 2000-01-18,2.494497 |
|
413 2000-01-19,2.557498 |
|
414 2000-01-20,2.723998 |
|
415 2000-01-21,2.671498 |
|
416 2000-01-24,2.549998 |
|
417 2000-01-25,2.693998 |
|
418 2000-01-26,2.644498 |
|
419 2000-01-27,2.639997 |
|
420 2000-01-28,2.438998 |
|
421 2000-01-31,2.489997 |
|
422 2001-01-02,0.713999 |
|
423 2001-01-03,0.785999 |
|
424 2001-01-04,0.818999 |
|
425 2001-01-05,0.785999 |
|
426 2001-01-08,0.794999 |
|
427 2001-01-09,0.824999 |
|
428 2001-01-10,0.794999 |
|
429 2001-01-11,0.863999 |
|
430 2001-01-12,0.824999 |
|
431 2001-01-16,0.821999 |
|
432 2001-01-17,0.806999 |
|
433 2001-01-18,0.896999 |
|
434 2001-01-19,0.935999 |
|
435 2001-01-22,0.923999 |
|
436 2001-01-23,0.983999 |
|
437 2001-01-24,0.983999 |
|
438 2001-01-25,0.956999 |
|
439 2001-01-26,0.938999 |
|
440 2001-01-29,1.040999 |
|
441 2001-01-30,1.043999 |
|
442 2001-01-31,1.037999 |
|
443 2002-01-02,1.118399 |
|
444 2002-01-03,1.131839 |
|
445 2002-01-04,1.137119 |
|
446 2002-01-07,1.099199 |
|
447 2002-01-08,1.085279 |
|
448 2002-01-09,1.039199 |
|
449 2002-01-10,1.019039 |
|
450 2002-01-11,1.010399 |
|
451 2002-01-14,1.015199 |
|
452 2002-01-15,1.041599 |
|
453 2002-01-16,0.997439 |
|
454 2002-01-17,1.079039 |
|
455 2002-01-18,1.064159 |
|
456 2002-01-22,1.047359 |
|
457 2002-01-23,1.104959 |
|
458 2002-01-24,1.114079 |
|
459 2002-01-25,1.115999 |
|
460 2002-01-28,1.116959 |
|
461 2002-01-29,1.107359 |
|
462 2002-01-30,1.156319 |
|
463 2002-01-31,1.186559 |
|
464 2003-01-02,0.710399 |
|
465 2003-01-03,0.715199 |
|
466 2003-01-06,0.715199 |
|
467 2003-01-07,0.712799 |
|
468 2003-01-08,0.698399 |
|
469 2003-01-09,0.704639 |
|
470 2003-01-10,0.706559 |
|
471 2003-01-13,0.702239 |
|
472 2003-01-14,0.701279 |
|
473 2003-01-15,0.692639 |
|
474 2003-01-16,0.701759 |
|
475 2003-01-17,0.676799 |
|
476 2003-01-21,0.672959 |
|
477 2003-01-22,0.666239 |
|
478 2003-01-23,0.680159 |
|
479 2003-01-24,0.662399 |
|
480 2003-01-27,0.678239 |
|
481 2003-01-28,0.699839 |
|
482 2003-01-29,0.716639 |
|
483 2003-01-30,0.687359 |
|
484 2003-01-31,0.689279 |
|
485 2004-01-02,1.021439 |
|
486 2004-01-05,1.064159 |
|
487 2004-01-06,1.060319 |
|
488 2004-01-07,1.084319 |
|
489 2004-01-08,1.121279 |
|
490 2004-01-09,1.103999 |
|
491 2004-01-12,1.139039 |
|
492 2004-01-13,1.157759 |
|
493 2004-01-14,1.161599 |
|
494 2004-01-15,1.096799 |
|
495 2004-01-16,1.090559 |
|
496 2004-01-20,1.091039 |
|
497 2004-01-21,1.085279 |
|
498 2004-01-22,1.064639 |
|
499 2004-01-23,1.082879 |
|
500 2004-01-26,1.104479 |
|
501 2004-01-27,1.107359 |
|
502 2004-01-28,1.080959 |
|
503 2004-01-29,1.088639 |
|
504 2004-01-30,1.082879 |
|
505 2005-01-03,3.037917 |
|
506 2005-01-04,3.069117 |
|
507 2005-01-05,3.095998 |
|
508 2005-01-06,3.098397 |
|
509 2005-01-07,3.323997 |
|
510 2005-01-10,3.310077 |
|
511 2005-01-11,3.098877 |
|
512 2005-01-12,3.142077 |
|
513 2005-01-13,3.350397 |
|
514 2005-01-14,3.369596 |
|
515 2005-01-18,3.391196 |
|
516 2005-01-19,3.354237 |
|
517 2005-01-20,3.382077 |
|
518 2005-01-21,3.383517 |
|
519 2005-01-24,3.396476 |
|
520 2005-01-25,3.458397 |
|
521 2005-01-26,3.467997 |
|
522 2005-01-27,3.486717 |
|
523 2005-01-28,3.551036 |
|
524 2005-01-31,3.691196 |
|
525 2006-01-03,7.175994 |
|
526 2006-01-04,7.197113 |
|
527 2006-01-05,7.140473 |
|
528 2006-01-06,7.324792 |
|
529 2006-01-09,7.300795 |
|
530 2006-01-10,7.762553 |
|
531 2006-01-11,8.054391 |
|
532 2006-01-12,8.091832 |
|
533 2006-01-13,8.216632 |
|
534 2006-01-17,8.132153 |
|
535 2006-01-18,7.919035 |
|
536 2006-01-19,7.587833 |
|
537 2006-01-20,7.304634 |
|
538 2006-01-23,7.456312 |
|
539 2006-01-24,7.299832 |
|
540 2006-01-25,7.123194 |
|
541 2006-01-26,6.943673 |
|
542 2006-01-27,6.914873 |
|
543 2006-01-30,7.199994 |
|
544 2006-01-31,7.248953 |
|
545 2007-01-03,8.044793 |
|
546 2007-01-04,8.223352 |
|
547 2007-01-05,8.164792 |
|
548 2007-01-08,8.205114 |
|
549 2007-01-09,8.886713 |
|
550 2007-01-10,9.311990 |
|
551 2007-01-11,9.196792 |
|
552 2007-01-12,9.083512 |
|
553 2007-01-16,9.321591 |
|
554 2007-01-17,9.115191 |
|
555 2007-01-18,8.550713 |
|
556 2007-01-19,8.495993 |
|
557 2007-01-22,8.331832 |
|
558 2007-01-23,8.227192 |
|
559 2007-01-24,8.323194 |
|
560 2007-01-25,8.279993 |
|
561 2007-01-26,8.196473 |
|
562 2007-01-29,8.250232 |
|
563 2007-01-30,8.212793 |
|
564 2007-01-31,8.230075 |
|
565 2008-01-02,18.704624 |
|
566 2008-01-03,18.713264 |
|
567 2008-01-04,17.284782 |
|
568 2008-01-07,17.053425 |
|
569 2008-01-08,16.439983 |
|
570 2008-01-09,17.222383 |
|
571 2008-01-10,17.089903 |
|
572 2008-01-11,16.578228 |
|
573 2008-01-14,17.162865 |
|
574 2008-01-15,16.227825 |
|
575 2008-01-16,15.325429 |
|
576 2008-01-17,15.445423 |
|
577 2008-01-18,15.490547 |
|
578 2008-01-22,14.941424 |
|
579 2008-01-23,13.350709 |
|
580 2008-01-24,13.017589 |
|
581 2008-01-25,12.480949 |
|
582 2008-01-28,12.480949 |
|
583 2008-01-29,12.627829 |
|
584 2008-01-30,12.689266 |
|
585 2008-01-31,12.994547 |
|
586 2009-01-02,8.711993 |
|
587 2009-01-05,9.079671 |
|
588 2009-01-06,8.929912 |
|
589 2009-01-07,8.736953 |
|
590 2009-01-08,8.899191 |
|
591 2009-01-09,8.695673 |
|
592 2009-01-12,8.511353 |
|
593 2009-01-13,8.420153 |
|
594 2009-01-14,8.191671 |
|
595 2009-01-15,8.004469 |
|
596 2009-01-16,7.903673 |
|
597 2009-01-20,7.507193 |
|
598 2009-01-21,7.951672 |
|
599 2009-01-22,8.482552 |
|
600 2009-01-23,8.482552 |
|
601 2009-01-26,8.605433 |
|
602 2009-01-27,8.710071 |
|
603 2009-01-28,9.043192 |
|
604 2009-01-29,8.927990 |
|
605 2009-01-30,8.652472 |
|
606 2010-01-04,20.544939 |
|
607 2010-01-05,20.580460 |
|
608 2010-01-06,20.253105 |
|
609 2010-01-07,20.215658 |
|
610 2010-01-08,20.350058 |
|
611 2010-01-11,20.170542 |
|
612 2010-01-12,19.941105 |
|
613 2010-01-13,20.222383 |
|
614 2010-01-14,20.105261 |
|
615 2010-01-15,19.769260 |
|
616 2010-01-19,20.643824 |
|
617 2010-01-20,20.326059 |
|
618 2010-01-21,19.974697 |
|
619 2010-01-22,18.983980 |
|
620 2010-01-25,19.494698 |
|
621 2010-01-26,19.770220 |
|
622 2010-01-27,19.956459 |
|
623 2010-01-28,19.131826 |
|
624 2010-01-29,18.437742 |
|
625 2011-01-03,31.638695 |
|
626 2011-01-04,31.803814 |
|
627 2011-01-05,32.063969 |
|
628 2011-01-06,32.038055 |
|
629 2011-01-07,32.267494 |
|
630 2011-01-10,32.875168 |
|
631 2011-01-11,32.797409 |
|
632 2011-01-12,33.064281 |
|
633 2011-01-13,33.185257 |
|
634 2011-01-14,33.454048 |
|
635 2011-01-18,32.702374 |
|
636 2011-01-19,32.528610 |
|
637 2011-01-20,31.937254 |
|
638 2011-01-21,31.365086 |
|
639 2011-01-24,32.395172 |
|
640 2011-01-25,32.774368 |
|
641 2011-01-26,33.009563 |
|
642 2011-01-27,32.948135 |
|
643 2011-01-28,32.265572 |
|
644 2011-01-31,32.574692 |
|
645 2012-01-03,39.478039 |
|
646 2012-01-04,39.690201 |
|
647 2012-01-05,40.130848 |
|
648 2012-01-06,40.550362 |
|
649 2012-01-09,40.486038 |
|
650 2012-01-10,40.630997 |
|
651 2012-01-11,40.564766 |
|
652 2012-01-12,40.453407 |
|
653 2012-01-13,40.301727 |
|
654 2012-01-17,40.771160 |
|
655 2012-01-18,41.194523 |
|
656 2012-01-19,41.063957 |
|
657 2012-01-20,40.348766 |
|
658 2012-01-23,41.031315 |
|
659 2012-01-24,40.359322 |
|
660 2012-01-25,42.879318 |
|
661 2012-01-26,42.684444 |
|
662 2012-01-27,42.938839 |
|
663 2012-01-30,43.488911 |
|
664 2012-01-31,43.822041 |
|
665 2013-01-02,56.118870 |
|
666 2013-01-03,55.410530 |
|
667 2013-01-04,53.867073 |
|
668 2013-01-07,53.550209 |
|
669 2013-01-08,53.694336 |
|
670 2013-01-09,52.855141 |
|
671 2013-01-10,53.510345 |
|
672 2013-01-11,53.182232 |
|
673 2013-01-14,51.286152 |
|
674 2013-01-15,49.668106 |
|
675 2013-01-16,51.729763 |
|
676 2013-01-17,51.381218 |
|
677 2013-01-18,51.107292 |
|
678 2013-01-22,51.594852 |
|
679 2013-01-23,52.539307 |
|
680 2013-01-24,46.047665 |
|
681 2013-01-25,44.962143 |
|
682 2013-01-28,45.979191 |
|
683 2013-01-29,46.841866 |
|
684 2013-01-30,46.694683 |
|
685 2013-01-31,46.557709 |
|
686 2014-01-02,67.486176 |
|
687 2014-01-03,66.003777 |
|
688 2014-01-06,66.363701 |
|
689 2014-01-07,65.889114 |
|
690 2014-01-08,66.306381 |
|
691 2014-01-09,65.459641 |
|
692 2014-01-10,65.022835 |
|
693 2014-01-13,65.363243 |
|
694 2014-01-14,66.663857 |
|
695 2014-01-15,68.002266 |
|
696 2014-01-16,67.622818 |
|
697 2014-01-17,65.965965 |
|
698 2014-01-21,66.990822 |
|
699 2014-01-22,67.288521 |
|
700 2014-01-23,67.858315 |
|
701 2014-01-24,66.624802 |
|
702 2014-01-27,67.165314 |
|
703 2014-01-28,61.796963 |
|
704 2014-01-29,61.095417 |
|
705 2014-01-30,60.977062 |
|
706 2014-01-31,61.077103 |
|
707 2015-01-02,102.319397 |
|
708 2015-01-05,99.436890 |
|
709 2015-01-06,99.446251 |
|
710 2015-01-07,100.840714 |
|
711 2015-01-08,104.715256 |
|
712 2015-01-09,104.827553 |
|
713 2015-01-12,102.244522 |
|
714 2015-01-13,103.152313 |
|
715 2015-01-14,102.759262 |
|
716 2015-01-15,99.970337 |
|
717 2015-01-16,99.193558 |
|
718 2015-01-20,101.748512 |
|
719 2015-01-21,102.525291 |
|
720 2015-01-22,105.192535 |
|
721 2015-01-23,105.735344 |
|
722 2015-01-26,105.847649 |
|
723 2015-01-27,102.141586 |
|
724 2015-01-28,107.915932 |
|
725 2015-01-29,111.275742 |
|
726 2015-01-30,109.647324 |
|
727 2016-01-04,100.274513 |
|
728 2016-01-05,97.761681 |
|
729 2016-01-06,95.848511 |
|
730 2016-01-07,91.803276 |
|
731 2016-01-08,92.288696 |
|
732 2016-01-11,93.783073 |
|
733 2016-01-12,95.144165 |
|
734 2016-01-13,92.697990 |
|
735 2016-01-14,94.725372 |
|
736 2016-01-15,92.450516 |
|
737 2016-01-19,92.003166 |
|
738 2016-01-20,92.126900 |
|
739 2016-01-21,91.660500 |
|
740 2016-01-22,96.533836 |
|
741 2016-01-25,94.649239 |
|
742 2016-01-26,95.172729 |
|
743 2016-01-27,88.919250 |
|
744 2016-01-28,89.556976 |
|
745 2016-01-29,92.650391 |
|
746 2017-01-03,113.013916 |
|
747 2017-01-04,112.887413 |
|
748 2017-01-05,113.461502 |
|
749 2017-01-06,114.726402 |
|
750 2017-01-09,115.777237 |
|
751 2017-01-10,115.893997 |
|
752 2017-01-11,116.516708 |
|
753 2017-01-12,116.030212 |
|
754 2017-01-13,115.825882 |
|
755 2017-01-17,116.759972 |
|
756 2017-01-18,116.750229 |
|
757 2017-01-19,116.545898 |
|
758 2017-01-20,116.759972 |
|
759 2017-01-23,116.837799 |
|
760 2017-01-24,116.730774 |
|
761 2017-01-25,118.589195 |
|
762 2017-01-26,118.647583 |
|
763 2017-01-27,118.657303 |
|
764 2017-01-30,118.345947 |
|
765 2017-01-31,118.073517 |
|
766 2018-01-02,170.304230 |
|
767 2018-01-03,170.274567 |
|
768 2018-01-04,171.065506 |
|
769 2018-01-05,173.013123 |
|
770 2018-01-08,172.370514 |
|
771 2018-01-09,172.350739 |
|
772 2018-01-10,172.311188 |
|
773 2018-01-11,173.289948 |
|
774 2018-01-12,175.079391 |
|
775 2018-01-16,174.189636 |
|
776 2018-01-17,177.066589 |
|
777 2018-01-18,177.224762 |
|
778 2018-01-19,176.433853 |
|
779 2018-01-22,174.990433 |
|
780 2018-01-23,175.029968 |
|
781 2018-01-24,172.241974 |
|
782 2018-01-25,169.167297 |
|
783 2018-01-26,169.562744 |
|
784 2018-01-29,166.053055 |
|
785 2018-01-30,165.074295 |
|
786 2018-01-31,165.529068 |