|
1 Date,Adj Close |
|
2 1974-01-02,0.466628 |
|
3 1974-01-03,0.472934 |
|
4 1974-01-04,0.472934 |
|
5 1974-01-07,0.472934 |
|
6 1974-01-08,0.454017 |
|
7 1974-01-09,0.454017 |
|
8 1974-01-10,0.454017 |
|
9 1974-01-11,0.454017 |
|
10 1974-01-14,0.454017 |
|
11 1974-01-15,0.454017 |
|
12 1974-01-16,0.454017 |
|
13 1974-01-17,0.454017 |
|
14 1974-01-18,0.454017 |
|
15 1974-01-21,0.454017 |
|
16 1974-01-22,0.454017 |
|
17 1974-01-23,0.454017 |
|
18 1974-01-24,0.466628 |
|
19 1974-01-25,0.479240 |
|
20 1974-01-28,0.479240 |
|
21 1974-01-29,0.466628 |
|
22 1974-01-30,0.466628 |
|
23 1974-01-31,0.466628 |
|
24 1975-01-02,0.359430 |
|
25 1975-01-03,0.365736 |
|
26 1975-01-06,0.365736 |
|
27 1975-01-07,0.365736 |
|
28 1975-01-08,0.365736 |
|
29 1975-01-09,0.365736 |
|
30 1975-01-10,0.365736 |
|
31 1975-01-13,0.365736 |
|
32 1975-01-14,0.365736 |
|
33 1975-01-15,0.365736 |
|
34 1975-01-16,0.372041 |
|
35 1975-01-17,0.378347 |
|
36 1975-01-20,0.397265 |
|
37 1975-01-21,0.397265 |
|
38 1975-01-22,0.390959 |
|
39 1975-01-23,0.397265 |
|
40 1975-01-24,0.416182 |
|
41 1975-01-27,0.416182 |
|
42 1975-01-28,0.416182 |
|
43 1975-01-29,0.416182 |
|
44 1975-01-30,0.428794 |
|
45 1975-01-31,0.428794 |
|
46 1976-01-02,0.554910 |
|
47 1976-01-05,0.554910 |
|
48 1976-01-06,0.554910 |
|
49 1976-01-07,0.561215 |
|
50 1976-01-08,0.573827 |
|
51 1976-01-09,0.573827 |
|
52 1976-01-12,0.586438 |
|
53 1976-01-13,0.586438 |
|
54 1976-01-14,0.586438 |
|
55 1976-01-15,0.592744 |
|
56 1976-01-16,0.599050 |
|
57 1976-01-19,0.599050 |
|
58 1976-01-20,0.599050 |
|
59 1976-01-21,0.605356 |
|
60 1976-01-22,0.592744 |
|
61 1976-01-23,0.605356 |
|
62 1976-01-26,0.624273 |
|
63 1976-01-27,0.630579 |
|
64 1976-01-28,0.630579 |
|
65 1976-01-29,0.617967 |
|
66 1976-01-30,0.630579 |
|
67 1977-01-03,0.674719 |
|
68 1977-01-04,0.662108 |
|
69 1977-01-05,0.668413 |
|
70 1977-01-06,0.681025 |
|
71 1977-01-07,0.693637 |
|
72 1977-01-10,0.712554 |
|
73 1977-01-11,0.706248 |
|
74 1977-01-12,0.706248 |
|
75 1977-01-13,0.706248 |
|
76 1977-01-14,0.699943 |
|
77 1977-01-17,0.687331 |
|
78 1977-01-18,0.693637 |
|
79 1977-01-19,0.693637 |
|
80 1977-01-20,0.693637 |
|
81 1977-01-21,0.687331 |
|
82 1977-01-24,0.699943 |
|
83 1977-01-25,0.706248 |
|
84 1977-01-26,0.706248 |
|
85 1977-01-27,0.712554 |
|
86 1977-01-28,0.718860 |
|
87 1977-01-31,0.718860 |
|
88 1978-01-03,0.807141 |
|
89 1978-01-04,0.813447 |
|
90 1978-01-05,0.813447 |
|
91 1978-01-06,0.781918 |
|
92 1978-01-09,0.756694 |
|
93 1978-01-10,0.781918 |
|
94 1978-01-11,0.769306 |
|
95 1978-01-12,0.781918 |
|
96 1978-01-13,0.775612 |
|
97 1978-01-16,0.781918 |
|
98 1978-01-17,0.781918 |
|
99 1978-01-18,0.781918 |
|
100 1978-01-19,0.763000 |
|
101 1978-01-20,0.763000 |
|
102 1978-01-23,0.756694 |
|
103 1978-01-24,0.750388 |
|
104 1978-01-25,0.756694 |
|
105 1978-01-26,0.756694 |
|
106 1978-01-27,0.756694 |
|
107 1978-01-30,0.756694 |
|
108 1978-01-31,0.756694 |
|
109 1979-01-02,0.769306 |
|
110 1979-01-03,0.763000 |
|
111 1979-01-04,0.769306 |
|
112 1979-01-05,0.763000 |
|
113 1979-01-08,0.763000 |
|
114 1979-01-09,0.794529 |
|
115 1979-01-10,0.794529 |
|
116 1979-01-11,0.781918 |
|
117 1979-01-12,0.788223 |
|
118 1979-01-15,0.794529 |
|
119 1979-01-16,0.800835 |
|
120 1979-01-17,0.794529 |
|
121 1979-01-18,0.794529 |
|
122 1979-01-19,0.807141 |
|
123 1979-01-22,0.807141 |
|
124 1979-01-23,0.794529 |
|
125 1979-01-24,0.813447 |
|
126 1979-01-25,0.794529 |
|
127 1979-01-26,0.807141 |
|
128 1979-01-29,0.794529 |
|
129 1979-01-30,0.788223 |
|
130 1979-01-31,0.781918 |
|
131 1980-01-02,0.756694 |
|
132 1980-01-03,0.763000 |
|
133 1980-01-04,0.763000 |
|
134 1980-01-07,0.769306 |
|
135 1980-01-08,0.781918 |
|
136 1980-01-09,0.769306 |
|
137 1980-01-10,0.744083 |
|
138 1980-01-11,0.775612 |
|
139 1980-01-14,0.769306 |
|
140 1980-01-15,0.781918 |
|
141 1980-01-16,0.788223 |
|
142 1980-01-17,0.800835 |
|
143 1980-01-18,0.813447 |
|
144 1980-01-21,0.819752 |
|
145 1980-01-22,0.838670 |
|
146 1980-01-23,0.851281 |
|
147 1980-01-24,0.851281 |
|
148 1980-01-25,0.844976 |
|
149 1980-01-28,0.844976 |
|
150 1980-01-29,0.844976 |
|
151 1980-01-30,0.863893 |
|
152 1980-01-31,0.870199 |
|
153 1981-01-02,1.071983 |
|
154 1981-01-05,1.084596 |
|
155 1981-01-06,1.097208 |
|
156 1981-01-07,1.084596 |
|
157 1981-01-08,1.059373 |
|
158 1981-01-09,1.040456 |
|
159 1981-01-12,1.046761 |
|
160 1981-01-13,1.027843 |
|
161 1981-01-14,1.027843 |
|
162 1981-01-15,1.053067 |
|
163 1981-01-16,1.046761 |
|
164 1981-01-19,1.065678 |
|
165 1981-01-20,1.078290 |
|
166 1981-01-21,1.103513 |
|
167 1981-01-22,1.097208 |
|
168 1981-01-23,1.097208 |
|
169 1981-01-26,1.109819 |
|
170 1981-01-27,1.109819 |
|
171 1981-01-28,1.090901 |
|
172 1981-01-29,1.090901 |
|
173 1981-01-30,1.097208 |
|
174 1982-01-04,1.021538 |
|
175 1982-01-05,1.002621 |
|
176 1982-01-06,1.002621 |
|
177 1982-01-07,1.002621 |
|
178 1982-01-08,1.002621 |
|
179 1982-01-11,1.008926 |
|
180 1982-01-12,0.996315 |
|
181 1982-01-13,0.996315 |
|
182 1982-01-14,0.983703 |
|
183 1982-01-15,1.008926 |
|
184 1982-01-18,0.996315 |
|
185 1982-01-19,0.990009 |
|
186 1982-01-20,1.021538 |
|
187 1982-01-21,1.078290 |
|
188 1982-01-22,1.059373 |
|
189 1982-01-25,1.059373 |
|
190 1982-01-26,1.065678 |
|
191 1982-01-27,1.071983 |
|
192 1982-01-28,1.059373 |
|
193 1982-01-29,1.071983 |
|
194 1983-01-03,1.362050 |
|
195 1983-01-04,1.362050 |
|
196 1983-01-05,1.336826 |
|
197 1983-01-06,1.311604 |
|
198 1983-01-07,1.349438 |
|
199 1983-01-10,1.336826 |
|
200 1983-01-11,1.311604 |
|
201 1983-01-12,1.336826 |
|
202 1983-01-13,1.362050 |
|
203 1983-01-14,1.349438 |
|
204 1983-01-17,1.374661 |
|
205 1983-01-18,1.374661 |
|
206 1983-01-19,1.349438 |
|
207 1983-01-20,1.324216 |
|
208 1983-01-21,1.324216 |
|
209 1983-01-24,1.336826 |
|
210 1983-01-25,1.336826 |
|
211 1983-01-26,1.362050 |
|
212 1983-01-27,1.362050 |
|
213 1983-01-28,1.336826 |
|
214 1983-01-31,1.349438 |
|
215 1984-01-03,1.727785 |
|
216 1984-01-04,1.715174 |
|
217 1984-01-05,1.727785 |
|
218 1984-01-06,1.765621 |
|
219 1984-01-09,1.740398 |
|
220 1984-01-10,1.753009 |
|
221 1984-01-11,1.778232 |
|
222 1984-01-12,1.816067 |
|
223 1984-01-13,1.803456 |
|
224 1984-01-16,1.790844 |
|
225 1984-01-17,1.803456 |
|
226 1984-01-18,1.816067 |
|
227 1984-01-19,1.765621 |
|
228 1984-01-20,1.765621 |
|
229 1984-01-23,1.740398 |
|
230 1984-01-24,1.727785 |
|
231 1984-01-25,1.715174 |
|
232 1984-01-26,1.727785 |
|
233 1984-01-27,1.753009 |
|
234 1984-01-30,1.740398 |
|
235 1984-01-31,1.778232 |
|
236 1985-01-02,2.150978 |
|
237 1985-01-03,2.176893 |
|
238 1985-01-04,2.202808 |
|
239 1985-01-07,2.228723 |
|
240 1985-01-08,2.202808 |
|
241 1985-01-09,2.150978 |
|
242 1985-01-10,2.163934 |
|
243 1985-01-11,2.163934 |
|
244 1985-01-14,2.150978 |
|
245 1985-01-15,2.150978 |
|
246 1985-01-16,2.125062 |
|
247 1985-01-17,2.112103 |
|
248 1985-01-18,2.202808 |
|
249 1985-01-21,2.189850 |
|
250 1985-01-22,2.241680 |
|
251 1985-01-23,2.176893 |
|
252 1985-01-24,2.176893 |
|
253 1985-01-25,2.202808 |
|
254 1985-01-28,2.189850 |
|
255 1985-01-29,2.202808 |
|
256 1985-01-30,2.241680 |
|
257 1985-01-31,2.228723 |
|
258 1986-01-02,2.855084 |
|
259 1986-01-03,2.812472 |
|
260 1986-01-06,2.791164 |
|
261 1986-01-07,2.812472 |
|
262 1986-01-08,2.833780 |
|
263 1986-01-09,2.833780 |
|
264 1986-01-10,2.812472 |
|
265 1986-01-13,2.812472 |
|
266 1986-01-14,2.833780 |
|
267 1986-01-15,2.833780 |
|
268 1986-01-16,2.855084 |
|
269 1986-01-17,2.855084 |
|
270 1986-01-20,2.833780 |
|
271 1986-01-21,2.897700 |
|
272 1986-01-22,2.897700 |
|
273 1986-01-23,2.897700 |
|
274 1986-01-24,2.876390 |
|
275 1986-01-27,2.940312 |
|
276 1986-01-28,2.940312 |
|
277 1986-01-29,2.855084 |
|
278 1986-01-30,2.833780 |
|
279 1986-01-31,2.961618 |
|
280 1987-01-02,3.647497 |
|
281 1987-01-05,3.782588 |
|
282 1987-01-06,3.737558 |
|
283 1987-01-07,3.737558 |
|
284 1987-01-08,3.782588 |
|
285 1987-01-09,3.760074 |
|
286 1987-01-12,3.782588 |
|
287 1987-01-13,3.827620 |
|
288 1987-01-14,3.827620 |
|
289 1987-01-15,3.827620 |
|
290 1987-01-16,3.760074 |
|
291 1987-01-19,3.805103 |
|
292 1987-01-20,3.782588 |
|
293 1987-01-21,3.805103 |
|
294 1987-01-22,3.850137 |
|
295 1987-01-23,3.985227 |
|
296 1987-01-26,3.985227 |
|
297 1987-01-27,4.142838 |
|
298 1987-01-28,4.120319 |
|
299 1987-01-29,4.120319 |
|
300 1987-01-30,4.120319 |
|
301 1988-01-04,3.866912 |
|
302 1988-01-05,3.914358 |
|
303 1988-01-06,3.914358 |
|
304 1988-01-07,4.032973 |
|
305 1988-01-08,3.748292 |
|
306 1988-01-11,3.724572 |
|
307 1988-01-12,3.653400 |
|
308 1988-01-13,3.677122 |
|
309 1988-01-14,3.677122 |
|
310 1988-01-15,3.772019 |
|
311 1988-01-18,3.724572 |
|
312 1988-01-19,3.700846 |
|
313 1988-01-20,3.677122 |
|
314 1988-01-21,3.724572 |
|
315 1988-01-22,3.724572 |
|
316 1988-01-25,3.772019 |
|
317 1988-01-26,3.724572 |
|
318 1988-01-27,3.677122 |
|
319 1988-01-28,3.700846 |
|
320 1988-01-29,3.700846 |
|
321 1989-01-03,4.185907 |
|
322 1989-01-04,4.211123 |
|
323 1989-01-05,4.211123 |
|
324 1989-01-06,4.286771 |
|
325 1989-01-09,4.286771 |
|
326 1989-01-10,4.286771 |
|
327 1989-01-11,4.286771 |
|
328 1989-01-12,4.261555 |
|
329 1989-01-13,4.311989 |
|
330 1989-01-16,4.311989 |
|
331 1989-01-17,4.362419 |
|
332 1989-01-18,4.387635 |
|
333 1989-01-19,4.387635 |
|
334 1989-01-20,4.286771 |
|
335 1989-01-23,4.236338 |
|
336 1989-01-24,4.286771 |
|
337 1989-01-25,4.261555 |
|
338 1989-01-26,4.412855 |
|
339 1989-01-27,4.412855 |
|
340 1989-01-30,4.488499 |
|
341 1989-01-31,4.463283 |
|
342 1990-01-02,4.705610 |
|
343 1990-01-03,4.652140 |
|
344 1990-01-04,4.678877 |
|
345 1990-01-05,4.678877 |
|
346 1990-01-08,4.652140 |
|
347 1990-01-09,4.678877 |
|
348 1990-01-10,4.652140 |
|
349 1990-01-11,4.545195 |
|
350 1990-01-12,4.491718 |
|
351 1990-01-15,4.491718 |
|
352 1990-01-16,4.518458 |
|
353 1990-01-17,4.545195 |
|
354 1990-01-18,4.545195 |
|
355 1990-01-19,4.491718 |
|
356 1990-01-22,4.491718 |
|
357 1990-01-23,4.438249 |
|
358 1990-01-24,4.438249 |
|
359 1990-01-25,4.438249 |
|
360 1990-01-26,4.464983 |
|
361 1990-01-29,4.438249 |
|
362 1990-01-30,4.464983 |
|
363 1990-01-31,4.464983 |
|
364 1991-01-02,3.300667 |
|
365 1991-01-03,3.329621 |
|
366 1991-01-04,3.300667 |
|
367 1991-01-07,3.242760 |
|
368 1991-01-08,3.242760 |
|
369 1991-01-09,3.242760 |
|
370 1991-01-10,3.184854 |
|
371 1991-01-11,3.184854 |
|
372 1991-01-14,3.213807 |
|
373 1991-01-15,3.329621 |
|
374 1991-01-16,3.358575 |
|
375 1991-01-17,3.416481 |
|
376 1991-01-18,3.445434 |
|
377 1991-01-21,3.445434 |
|
378 1991-01-22,3.474387 |
|
379 1991-01-23,3.445434 |
|
380 1991-01-24,3.532292 |
|
381 1991-01-25,3.532292 |
|
382 1991-01-28,3.763921 |
|
383 1991-01-29,3.966591 |
|
384 1991-01-30,3.937640 |
|
385 1991-01-31,3.995544 |
|
386 1992-01-02,4.742407 |
|
387 1992-01-03,4.805220 |
|
388 1992-01-06,4.868033 |
|
389 1992-01-07,4.899442 |
|
390 1992-01-08,4.930849 |
|
391 1992-01-09,5.087882 |
|
392 1992-01-10,5.150693 |
|
393 1992-01-13,5.119285 |
|
394 1992-01-14,5.244916 |
|
395 1992-01-15,5.213507 |
|
396 1992-01-16,5.244916 |
|
397 1992-01-17,5.213507 |
|
398 1992-01-20,5.213507 |
|
399 1992-01-21,5.025068 |
|
400 1992-01-22,5.119285 |
|
401 1992-01-23,5.150693 |
|
402 1992-01-24,5.025068 |
|
403 1992-01-27,5.087882 |
|
404 1992-01-28,5.119285 |
|
405 1992-01-29,5.213507 |
|
406 1992-01-30,5.213507 |
|
407 1992-01-31,5.213507 |
|
408 1993-01-04,6.718483 |
|
409 1993-01-05,6.617708 |
|
410 1993-01-06,6.617708 |
|
411 1993-01-07,6.684892 |
|
412 1993-01-08,6.651299 |
|
413 1993-01-11,6.752070 |
|
414 1993-01-12,6.752070 |
|
415 1993-01-13,6.785667 |
|
416 1993-01-14,6.785667 |
|
417 1993-01-15,6.718483 |
|
418 1993-01-18,6.785667 |
|
419 1993-01-19,6.752070 |
|
420 1993-01-20,6.886444 |
|
421 1993-01-21,6.920038 |
|
422 1993-01-22,6.516928 |
|
423 1993-01-25,6.584111 |
|
424 1993-01-26,6.617708 |
|
425 1993-01-27,6.483335 |
|
426 1993-01-28,6.550517 |
|
427 1993-01-29,6.617708 |
|
428 1994-01-03,7.043295 |
|
429 1994-01-04,7.256727 |
|
430 1994-01-05,7.399016 |
|
431 1994-01-06,7.363446 |
|
432 1994-01-07,7.399016 |
|
433 1994-01-10,7.434586 |
|
434 1994-01-11,7.399016 |
|
435 1994-01-12,7.434586 |
|
436 1994-01-13,7.434586 |
|
437 1994-01-14,7.576872 |
|
438 1994-01-17,7.612450 |
|
439 1994-01-18,7.327872 |
|
440 1994-01-19,7.399016 |
|
441 1994-01-20,7.185582 |
|
442 1994-01-21,7.221155 |
|
443 1994-01-24,7.114439 |
|
444 1994-01-25,7.114439 |
|
445 1994-01-26,7.078863 |
|
446 1994-01-27,7.185582 |
|
447 1994-01-28,7.043295 |
|
448 1994-01-31,6.865433 |
|
449 1995-01-03,6.379143 |
|
450 1995-01-04,6.341174 |
|
451 1995-01-05,6.417115 |
|
452 1995-01-06,6.379143 |
|
453 1995-01-09,6.417115 |
|
454 1995-01-10,6.227259 |
|
455 1995-01-11,6.227259 |
|
456 1995-01-12,6.265233 |
|
457 1995-01-13,6.341174 |
|
458 1995-01-16,6.303203 |
|
459 1995-01-17,6.303203 |
|
460 1995-01-18,6.265233 |
|
461 1995-01-19,6.303203 |
|
462 1995-01-20,6.303203 |
|
463 1995-01-23,6.265233 |
|
464 1995-01-24,6.189286 |
|
465 1995-01-25,6.227259 |
|
466 1995-01-26,6.341174 |
|
467 1995-01-27,6.379143 |
|
468 1995-01-30,6.341174 |
|
469 1995-01-31,6.341174 |
|
470 1996-01-02,7.511796 |
|
471 1996-01-03,7.470971 |
|
472 1996-01-04,7.389316 |
|
473 1996-01-05,7.389316 |
|
474 1996-01-08,7.307670 |
|
475 1996-01-09,7.430144 |
|
476 1996-01-10,7.307670 |
|
477 1996-01-11,7.348497 |
|
478 1996-01-12,7.307670 |
|
479 1996-01-15,7.348497 |
|
480 1996-01-16,7.348497 |
|
481 1996-01-17,7.307670 |
|
482 1996-01-18,7.226023 |
|
483 1996-01-19,7.226023 |
|
484 1996-01-22,7.185194 |
|
485 1996-01-23,7.144369 |
|
486 1996-01-24,7.062720 |
|
487 1996-01-25,7.062720 |
|
488 1996-01-26,7.103543 |
|
489 1996-01-29,6.940245 |
|
490 1996-01-30,6.981068 |
|
491 1996-01-31,6.981068 |
|
492 1997-01-02,9.359800 |
|
493 1997-01-03,9.359800 |
|
494 1997-01-06,9.447273 |
|
495 1997-01-07,9.534750 |
|
496 1997-01-08,9.665962 |
|
497 1997-01-09,9.709697 |
|
498 1997-01-10,9.753435 |
|
499 1997-01-13,9.840911 |
|
500 1997-01-14,9.840911 |
|
501 1997-01-15,9.928380 |
|
502 1997-01-16,9.884644 |
|
503 1997-01-17,9.884644 |
|
504 1997-01-20,9.928380 |
|
505 1997-01-21,10.015857 |
|
506 1997-01-22,9.797165 |
|
507 1997-01-23,9.928380 |
|
508 1997-01-24,9.753435 |
|
509 1997-01-27,9.797165 |
|
510 1997-01-28,9.840911 |
|
511 1997-01-29,9.840911 |
|
512 1997-01-30,9.797165 |
|
513 1997-01-31,9.884644 |
|
514 1998-01-02,9.657579 |
|
515 1998-01-05,9.657579 |
|
516 1998-01-06,9.657579 |
|
517 1998-01-07,9.587591 |
|
518 1998-01-08,9.494286 |
|
519 1998-01-09,9.354320 |
|
520 1998-01-12,9.354320 |
|
521 1998-01-13,9.564271 |
|
522 1998-01-14,9.354320 |
|
523 1998-01-15,9.424308 |
|
524 1998-01-16,9.447634 |
|
525 1998-01-20,9.447634 |
|
526 1998-01-21,9.400976 |
|
527 1998-01-22,9.400976 |
|
528 1998-01-23,9.377655 |
|
529 1998-01-26,9.400976 |
|
530 1998-01-27,9.307668 |
|
531 1998-01-28,9.330995 |
|
532 1998-01-29,9.400976 |
|
533 1998-01-30,9.237684 |
|
534 1999-01-04,9.433703 |
|
535 1999-01-05,9.835142 |
|
536 1999-01-06,9.835142 |
|
537 1999-01-07,9.684603 |
|
538 1999-01-08,9.634420 |
|
539 1999-01-11,9.508975 |
|
540 1999-01-12,9.584240 |
|
541 1999-01-13,9.734781 |
|
542 1999-01-14,9.634420 |
|
543 1999-01-15,9.634420 |
|
544 1999-01-19,9.684603 |
|
545 1999-01-20,9.483882 |
|
546 1999-01-21,9.609327 |
|
547 1999-01-22,9.358438 |
|
548 1999-01-25,9.433703 |
|
549 1999-01-26,9.258077 |
|
550 1999-01-27,9.258077 |
|
551 1999-01-28,9.107542 |
|
552 1999-01-29,9.232987 |
|
553 2000-01-03,8.231036 |
|
554 2000-01-04,8.203691 |
|
555 2000-01-05,8.176344 |
|
556 2000-01-06,8.422457 |
|
557 2000-01-07,8.859987 |
|
558 2000-01-10,8.914680 |
|
559 2000-01-11,8.586530 |
|
560 2000-01-12,8.750604 |
|
561 2000-01-13,8.723260 |
|
562 2000-01-14,8.641221 |
|
563 2000-01-18,8.750604 |
|
564 2000-01-19,8.805291 |
|
565 2000-01-20,8.832638 |
|
566 2000-01-21,8.832638 |
|
567 2000-01-24,8.750604 |
|
568 2000-01-25,8.750604 |
|
569 2000-01-26,8.750604 |
|
570 2000-01-27,8.777950 |
|
571 2000-01-28,8.777950 |
|
572 2000-01-31,8.723260 |
|
573 2001-01-02,9.147718 |
|
574 2001-01-03,9.357659 |
|
575 2001-01-04,9.417648 |
|
576 2001-01-05,9.327665 |
|
577 2001-01-08,9.297672 |
|
578 2001-01-09,9.357659 |
|
579 2001-01-10,9.417648 |
|
580 2001-01-11,9.417648 |
|
581 2001-01-12,9.417648 |
|
582 2001-01-16,9.447635 |
|
583 2001-01-17,9.357659 |
|
584 2001-01-18,9.327665 |
|
585 2001-01-19,9.477631 |
|
586 2001-01-22,9.447635 |
|
587 2001-01-23,9.447635 |
|
588 2001-01-24,9.417648 |
|
589 2001-01-25,9.327665 |
|
590 2001-01-26,9.327665 |
|
591 2001-01-29,9.405650 |
|
592 2001-01-30,9.520819 |
|
593 2001-01-31,9.463237 |
|
594 2002-01-02,12.022600 |
|
595 2002-01-03,12.195622 |
|
596 2002-01-04,12.096000 |
|
597 2002-01-07,12.022600 |
|
598 2002-01-08,12.185128 |
|
599 2002-01-09,12.227082 |
|
600 2002-01-10,12.242809 |
|
601 2002-01-11,12.389622 |
|
602 2002-01-14,12.887724 |
|
603 2002-01-15,12.740913 |
|
604 2002-01-16,12.609838 |
|
605 2002-01-17,12.908699 |
|
606 2002-01-18,12.777613 |
|
607 2002-01-22,12.609838 |
|
608 2002-01-23,12.651779 |
|
609 2002-01-24,12.588862 |
|
610 2002-01-25,12.609838 |
|
611 2002-01-28,12.767130 |
|
612 2002-01-29,12.662262 |
|
613 2002-01-30,12.788100 |
|
614 2002-01-31,12.746152 |
|
615 2003-01-02,15.969169 |
|
616 2003-01-03,15.941008 |
|
617 2003-01-06,15.963543 |
|
618 2003-01-07,15.777658 |
|
619 2003-01-08,15.687531 |
|
620 2003-01-09,15.687531 |
|
621 2003-01-10,15.524179 |
|
622 2003-01-13,15.439684 |
|
623 2003-01-14,15.338292 |
|
624 2003-01-15,15.067921 |
|
625 2003-01-16,15.298866 |
|
626 2003-01-17,15.208736 |
|
627 2003-01-21,15.220003 |
|
628 2003-01-22,15.265066 |
|
629 2003-01-23,15.343929 |
|
630 2003-01-24,15.236903 |
|
631 2003-01-27,15.101712 |
|
632 2003-01-28,15.197474 |
|
633 2003-01-29,15.405885 |
|
634 2003-01-30,15.557977 |
|
635 2003-01-31,15.794556 |
|
636 2004-01-02,22.990173 |
|
637 2004-01-05,23.019987 |
|
638 2004-01-06,23.091557 |
|
639 2004-01-07,22.960356 |
|
640 2004-01-08,22.930534 |
|
641 2004-01-09,22.912640 |
|
642 2004-01-12,22.900723 |
|
643 2004-01-13,23.037880 |
|
644 2004-01-14,23.067701 |
|
645 2004-01-15,23.288361 |
|
646 2004-01-16,23.103489 |
|
647 2004-01-20,23.300285 |
|
648 2004-01-21,23.258543 |
|
649 2004-01-22,23.330101 |
|
650 2004-01-23,23.532879 |
|
651 2004-01-26,23.974192 |
|
652 2004-01-27,24.367786 |
|
653 2004-01-28,24.546707 |
|
654 2004-01-29,24.481100 |
|
655 2004-01-30,24.624235 |
|
656 2005-01-03,31.847759 |
|
657 2005-01-04,31.405506 |
|
658 2005-01-05,30.271866 |
|
659 2005-01-06,30.489870 |
|
660 2005-01-07,30.502337 |
|
661 2005-01-10,30.508560 |
|
662 2005-01-11,30.109930 |
|
663 2005-01-12,29.873234 |
|
664 2005-01-13,30.265635 |
|
665 2005-01-14,30.215811 |
|
666 2005-01-18,30.670509 |
|
667 2005-01-19,30.820009 |
|
668 2005-01-20,30.365309 |
|
669 2005-01-21,30.309240 |
|
670 2005-01-24,29.891912 |
|
671 2005-01-25,29.163157 |
|
672 2005-01-26,29.356237 |
|
673 2005-01-27,28.963823 |
|
674 2005-01-28,29.692595 |
|
675 2005-01-31,29.387388 |
|
676 2006-01-03,39.985237 |
|
677 2006-01-04,40.556175 |
|
678 2006-01-05,41.133606 |
|
679 2006-01-06,41.685081 |
|
680 2006-01-09,41.808346 |
|
681 2006-01-10,42.275478 |
|
682 2006-01-11,42.593380 |
|
683 2006-01-12,42.749104 |
|
684 2006-01-13,41.814835 |
|
685 2006-01-17,42.191132 |
|
686 2006-01-18,42.158710 |
|
687 2006-01-19,43.339500 |
|
688 2006-01-20,42.813992 |
|
689 2006-01-23,43.105927 |
|
690 2006-01-24,43.624981 |
|
691 2006-01-25,43.339500 |
|
692 2006-01-26,43.313549 |
|
693 2006-01-27,43.339500 |
|
694 2006-01-30,43.164326 |
|
695 2006-01-31,43.352489 |
|
696 2007-01-03,56.496292 |
|
697 2007-01-04,55.800602 |
|
698 2007-01-05,54.870831 |
|
699 2007-01-08,54.803925 |
|
700 2007-01-09,56.054764 |
|
701 2007-01-10,56.676888 |
|
702 2007-01-11,57.292294 |
|
703 2007-01-12,57.379223 |
|
704 2007-01-16,58.516407 |
|
705 2007-01-17,58.355858 |
|
706 2007-01-18,58.349171 |
|
707 2007-01-19,59.319080 |
|
708 2007-01-22,58.991318 |
|
709 2007-01-23,59.432785 |
|
710 2007-01-24,59.733829 |
|
711 2007-01-25,60.870960 |
|
712 2007-01-26,61.486359 |
|
713 2007-01-29,60.743835 |
|
714 2007-01-30,62.242203 |
|
715 2007-01-31,62.489727 |
|
716 2008-01-02,56.339657 |
|
717 2008-01-03,54.255291 |
|
718 2008-01-04,51.586224 |
|
719 2008-01-07,51.909527 |
|
720 2008-01-08,50.643776 |
|
721 2008-01-09,49.660057 |
|
722 2008-01-10,49.151009 |
|
723 2008-01-11,48.841454 |
|
724 2008-01-14,48.222347 |
|
725 2008-01-15,45.938484 |
|
726 2008-01-16,45.959114 |
|
727 2008-01-17,45.649563 |
|
728 2008-01-18,44.356300 |
|
729 2008-01-22,45.161148 |
|
730 2008-01-23,47.768311 |
|
731 2008-01-24,49.123493 |
|
732 2008-01-25,48.359921 |
|
733 2008-01-28,50.086575 |
|
734 2008-01-29,48.421837 |
|
735 2008-01-30,48.414955 |
|
736 2008-01-31,50.801987 |
|
737 2009-01-02,42.833698 |
|
738 2009-01-05,41.716362 |
|
739 2009-01-06,43.475269 |
|
740 2009-01-07,42.134453 |
|
741 2009-01-08,42.905762 |
|
742 2009-01-09,40.663895 |
|
743 2009-01-12,37.809280 |
|
744 2009-01-13,39.013115 |
|
745 2009-01-14,37.535362 |
|
746 2009-01-15,36.418003 |
|
747 2009-01-16,38.083199 |
|
748 2009-01-20,34.889782 |
|
749 2009-01-21,36.814491 |
|
750 2009-01-22,34.997910 |
|
751 2009-01-23,35.985489 |
|
752 2009-01-26,35.834118 |
|
753 2009-01-27,37.131668 |
|
754 2009-01-28,40.526939 |
|
755 2009-01-29,38.097630 |
|
756 2009-01-30,36.497311 |
|
757 2010-01-04,50.658161 |
|
758 2010-01-05,50.597706 |
|
759 2010-01-06,50.461670 |
|
760 2010-01-07,50.446560 |
|
761 2010-01-08,50.129139 |
|
762 2010-01-11,50.756416 |
|
763 2010-01-12,49.887291 |
|
764 2010-01-13,50.877335 |
|
765 2010-01-14,50.673271 |
|
766 2010-01-15,51.081387 |
|
767 2010-01-19,52.343487 |
|
768 2010-01-20,51.663322 |
|
769 2010-01-21,50.620380 |
|
770 2010-01-22,49.501854 |
|
771 2010-01-25,49.600101 |
|
772 2010-01-26,49.403606 |
|
773 2010-01-27,49.176891 |
|
774 2010-01-28,48.776340 |
|
775 2010-01-29,48.655422 |
|
776 2011-01-03,62.603527 |
|
777 2011-01-04,61.335953 |
|
778 2011-01-05,60.702187 |
|
779 2011-01-06,60.412674 |
|
780 2011-01-07,60.530033 |
|
781 2011-01-10,60.365757 |
|
782 2011-01-11,59.716286 |
|
783 2011-01-12,59.575470 |
|
784 2011-01-13,59.645855 |
|
785 2011-01-14,60.146648 |
|
786 2011-01-18,60.616096 |
|
787 2011-01-19,60.068413 |
|
788 2011-01-20,60.381363 |
|
789 2011-01-21,60.655231 |
|
790 2011-01-24,60.850842 |
|
791 2011-01-25,61.993217 |
|
792 2011-01-26,62.134079 |
|
793 2011-01-27,62.986900 |
|
794 2011-01-28,62.008858 |
|
795 2011-01-31,62.932152 |
|
796 2012-01-03,73.299576 |
|
797 2012-01-04,72.071854 |
|
798 2012-01-05,72.782646 |
|
799 2012-01-06,72.661476 |
|
800 2012-01-09,72.354576 |
|
801 2012-01-10,73.759972 |
|
802 2012-01-11,73.953835 |
|
803 2012-01-12,73.162247 |
|
804 2012-01-13,72.798813 |
|
805 2012-01-17,73.299576 |
|
806 2012-01-18,73.428818 |
|
807 2012-01-19,74.083076 |
|
808 2012-01-20,74.495003 |
|
809 2012-01-23,74.915009 |
|
810 2012-01-24,75.213867 |
|
811 2012-01-25,76.061951 |
|
812 2012-01-26,76.845421 |
|
813 2012-01-27,76.853500 |
|
814 2012-01-30,76.724258 |
|
815 2012-01-31,76.296165 |
|
816 2013-01-02,88.078873 |
|
817 2013-01-03,87.393097 |
|
818 2013-01-04,87.953430 |
|
819 2013-01-07,88.405022 |
|
820 2013-01-08,87.618904 |
|
821 2013-01-09,87.928329 |
|
822 2013-01-10,88.154137 |
|
823 2013-01-11,88.212669 |
|
824 2013-01-14,88.798088 |
|
825 2013-01-15,88.864998 |
|
826 2013-01-16,87.945061 |
|
827 2013-01-17,87.669113 |
|
828 2013-01-18,87.886528 |
|
829 2013-01-22,88.405022 |
|
830 2013-01-23,88.488663 |
|
831 2013-01-24,88.262848 |
|
832 2013-01-25,88.187592 |
|
833 2013-01-28,88.379929 |
|
834 2013-01-29,88.597389 |
|
835 2013-01-30,88.948608 |
|
836 2013-01-31,88.522110 |
|
837 2014-01-02,88.201393 |
|
838 2014-01-03,89.101746 |
|
839 2014-01-06,90.264381 |
|
840 2014-01-07,90.885017 |
|
841 2014-01-08,90.447952 |
|
842 2014-01-09,90.316818 |
|
843 2014-01-10,91.593056 |
|
844 2014-01-13,91.147255 |
|
845 2014-01-14,91.925240 |
|
846 2014-01-15,91.540627 |
|
847 2014-01-16,91.348320 |
|
848 2014-01-17,90.666473 |
|
849 2014-01-21,91.732948 |
|
850 2014-01-22,93.288902 |
|
851 2014-01-23,94.154312 |
|
852 2014-01-24,93.603607 |
|
853 2014-01-27,93.140327 |
|
854 2014-01-28,94.652588 |
|
855 2014-01-29,94.547676 |
|
856 2014-01-30,94.739998 |
|
857 2014-01-31,95.281975 |
|
858 2015-01-02,121.913605 |
|
859 2015-01-05,123.566177 |
|
860 2015-01-06,125.182838 |
|
861 2015-01-07,127.805397 |
|
862 2015-01-08,127.248550 |
|
863 2015-01-09,127.365280 |
|
864 2015-01-12,128.119736 |
|
865 2015-01-13,127.437134 |
|
866 2015-01-14,128.532867 |
|
867 2015-01-15,128.416138 |
|
868 2015-01-16,129.547791 |
|
869 2015-01-20,128.577774 |
|
870 2015-01-21,128.541855 |
|
871 2015-01-22,130.841125 |
|
872 2015-01-23,130.293259 |
|
873 2015-01-26,132.817001 |
|
874 2015-01-27,132.242188 |
|
875 2015-01-28,131.802109 |
|
876 2015-01-29,132.385925 |
|
877 2015-01-30,129.125656 |
|
878 2016-01-04,133.515549 |
|
879 2016-01-05,135.063995 |
|
880 2016-01-06,135.893524 |
|
881 2016-01-07,133.672241 |
|
882 2016-01-08,133.893478 |
|
883 2016-01-11,134.787491 |
|
884 2016-01-12,134.944168 |
|
885 2016-01-13,135.312851 |
|
886 2016-01-14,135.534073 |
|
887 2016-01-15,135.248352 |
|
888 2016-01-19,136.723022 |
|
889 2016-01-20,134.114670 |
|
890 2016-01-21,134.308212 |
|
891 2016-01-22,138.520309 |
|
892 2016-01-25,137.202301 |
|
893 2016-01-26,138.391281 |
|
894 2016-01-27,136.492615 |
|
895 2016-01-28,136.252975 |
|
896 2016-01-29,139.018036 |
|
897 2017-01-03,135.582565 |
|
898 2017-01-04,136.357880 |
|
899 2017-01-05,137.369522 |
|
900 2017-01-06,136.613159 |
|
901 2017-01-09,134.901825 |
|
902 2017-01-10,133.493057 |
|
903 2017-01-11,132.150482 |
|
904 2017-01-12,132.954147 |
|
905 2017-01-13,132.538116 |
|
906 2017-01-17,133.587601 |
|
907 2017-01-18,133.814529 |
|
908 2017-01-19,131.658829 |
|
909 2017-01-20,133.048691 |
|
910 2017-01-23,133.994156 |
|
911 2017-01-24,133.275604 |
|
912 2017-01-25,133.095963 |
|
913 2017-01-26,133.124329 |
|
914 2017-01-27,132.074844 |
|
915 2017-01-30,131.554825 |
|
916 2017-01-31,132.774490 |
|
917 2018-01-02,130.459488 |
|
918 2018-01-03,129.971771 |
|
919 2018-01-04,125.377647 |
|
920 2018-01-05,125.202087 |
|
921 2018-01-08,126.713951 |
|
922 2018-01-09,122.353920 |
|
923 2018-01-10,120.793289 |
|
924 2018-01-11,120.178780 |
|
925 2018-01-12,119.788620 |
|
926 2018-01-16,119.047325 |
|
927 2018-01-17,119.778877 |
|
928 2018-01-18,119.047325 |
|
929 2018-01-19,119.593544 |
|
930 2018-01-22,121.310257 |
|
931 2018-01-23,121.671143 |
|
932 2018-01-24,120.188538 |
|
933 2018-01-25,120.130020 |
|
934 2018-01-26,119.369202 |
|
935 2018-01-29,118.149948 |
|
936 2018-01-30,116.569809 |
|
937 2018-01-31,117.828079 |