|
1 Date,Adj Close |
|
2 1970-01-02,1.624962 |
|
3 1970-01-05,1.640555 |
|
4 1970-01-06,1.641668 |
|
5 1970-01-07,1.642782 |
|
6 1970-01-08,1.646124 |
|
7 1970-01-09,1.643896 |
|
8 1970-01-12,1.638327 |
|
9 1970-01-13,1.666727 |
|
10 1970-01-14,1.665057 |
|
11 1970-01-15,1.699583 |
|
12 1970-01-16,1.647237 |
|
13 1970-01-19,1.559251 |
|
14 1970-01-20,1.588208 |
|
15 1970-01-21,1.581527 |
|
16 1970-01-22,1.585980 |
|
17 1970-01-23,1.585980 |
|
18 1970-01-26,1.552569 |
|
19 1970-01-27,1.538090 |
|
20 1970-01-28,1.519155 |
|
21 1970-01-29,1.508018 |
|
22 1970-01-30,1.493262 |
|
23 1971-01-04,1.412390 |
|
24 1971-01-05,1.427056 |
|
25 1971-01-06,1.434953 |
|
26 1971-01-07,1.427056 |
|
27 1971-01-08,1.419159 |
|
28 1971-01-11,1.410134 |
|
29 1971-01-12,1.424799 |
|
30 1971-01-13,1.424236 |
|
31 1971-01-14,1.419159 |
|
32 1971-01-15,1.398853 |
|
33 1971-01-18,1.406749 |
|
34 1971-01-19,1.411263 |
|
35 1971-01-20,1.420287 |
|
36 1971-01-21,1.423671 |
|
37 1971-01-22,1.428184 |
|
38 1971-01-25,1.451875 |
|
39 1971-01-26,1.471052 |
|
40 1971-01-27,1.455258 |
|
41 1971-01-28,1.432695 |
|
42 1971-01-29,1.468795 |
|
43 1972-01-03,1.527673 |
|
44 1972-01-04,1.559786 |
|
45 1972-01-05,1.564374 |
|
46 1972-01-06,1.564374 |
|
47 1972-01-07,1.554052 |
|
48 1972-01-10,1.550611 |
|
49 1972-01-11,1.564374 |
|
50 1972-01-12,1.570108 |
|
51 1972-01-13,1.564374 |
|
52 1972-01-14,1.605663 |
|
53 1972-01-17,1.603368 |
|
54 1972-01-18,1.603368 |
|
55 1972-01-19,1.620571 |
|
56 1972-01-20,1.667595 |
|
57 1972-01-21,1.689386 |
|
58 1972-01-24,1.653832 |
|
59 1972-01-25,1.679063 |
|
60 1972-01-26,1.691680 |
|
61 1972-01-27,1.689386 |
|
62 1972-01-28,1.689386 |
|
63 1972-01-31,1.688240 |
|
64 1973-01-02,1.902870 |
|
65 1973-01-03,1.904033 |
|
66 1973-01-04,1.915666 |
|
67 1973-01-05,1.948233 |
|
68 1973-01-08,1.948233 |
|
69 1973-01-09,1.942418 |
|
70 1973-01-10,1.914502 |
|
71 1973-01-11,1.931949 |
|
72 1973-01-12,1.954048 |
|
73 1973-01-15,1.969168 |
|
74 1973-01-16,1.965679 |
|
75 1973-01-17,1.972658 |
|
76 1973-01-18,1.995339 |
|
77 1973-01-19,2.042447 |
|
78 1973-01-22,2.028488 |
|
79 1973-01-23,2.066870 |
|
80 1973-01-24,2.028488 |
|
81 1973-01-26,2.036629 |
|
82 1973-01-29,2.054077 |
|
83 1973-01-30,2.042447 |
|
84 1973-01-31,2.026161 |
|
85 1974-01-02,1.431944 |
|
86 1974-01-03,1.411298 |
|
87 1974-01-04,1.361158 |
|
88 1974-01-07,1.340511 |
|
89 1974-01-08,1.344936 |
|
90 1974-01-09,1.343461 |
|
91 1974-01-10,1.350836 |
|
92 1974-01-11,1.415723 |
|
93 1974-01-14,1.398025 |
|
94 1974-01-15,1.410560 |
|
95 1974-01-16,1.437842 |
|
96 1974-01-17,1.479134 |
|
97 1974-01-18,1.451115 |
|
98 1974-01-21,1.445216 |
|
99 1974-01-22,1.473236 |
|
100 1974-01-23,1.462912 |
|
101 1974-01-24,1.454064 |
|
102 1974-01-25,1.457014 |
|
103 1974-01-28,1.441530 |
|
104 1974-01-29,1.434893 |
|
105 1974-01-30,1.452590 |
|
106 1974-01-31,1.446691 |
|
107 1975-01-02,1.022146 |
|
108 1975-01-03,1.013824 |
|
109 1975-01-06,1.008528 |
|
110 1975-01-07,1.003231 |
|
111 1975-01-08,0.988100 |
|
112 1975-01-09,1.019876 |
|
113 1975-01-10,1.036521 |
|
114 1975-01-13,1.024416 |
|
115 1975-01-14,1.018364 |
|
116 1975-01-15,0.989613 |
|
117 1975-01-16,0.972968 |
|
118 1975-01-17,0.957079 |
|
119 1975-01-20,0.968428 |
|
120 1975-01-21,0.966159 |
|
121 1975-01-22,0.989613 |
|
122 1975-01-23,0.986587 |
|
123 1975-01-24,0.985830 |
|
124 1975-01-27,0.985830 |
|
125 1975-01-28,1.087969 |
|
126 1975-01-29,1.133364 |
|
127 1975-01-30,1.106884 |
|
128 1975-01-31,1.139417 |
|
129 1976-01-02,1.415944 |
|
130 1976-01-05,1.437824 |
|
131 1976-01-06,1.433917 |
|
132 1976-01-07,1.428446 |
|
133 1976-01-08,1.440167 |
|
134 1976-01-09,1.445639 |
|
135 1976-01-12,1.473768 |
|
136 1976-01-13,1.464392 |
|
137 1976-01-14,1.508152 |
|
138 1976-01-15,1.497994 |
|
139 1976-01-16,1.512841 |
|
140 1976-01-19,1.562852 |
|
141 1976-01-20,1.580823 |
|
142 1976-01-21,1.547222 |
|
143 1976-01-22,1.562852 |
|
144 1976-01-23,1.589420 |
|
145 1976-01-26,1.589420 |
|
146 1976-01-27,1.562070 |
|
147 1976-01-28,1.569103 |
|
148 1976-01-29,1.603485 |
|
149 1976-01-30,1.611299 |
|
150 1977-01-03,1.781648 |
|
151 1977-01-04,1.759095 |
|
152 1977-01-05,1.765540 |
|
153 1977-01-06,1.765540 |
|
154 1977-01-07,1.752651 |
|
155 1977-01-10,1.747820 |
|
156 1977-01-11,1.733322 |
|
157 1977-01-12,1.733322 |
|
158 1977-01-13,1.742987 |
|
159 1977-01-14,1.742987 |
|
160 1977-01-17,1.759095 |
|
161 1977-01-18,1.773594 |
|
162 1977-01-19,1.788092 |
|
163 1977-01-20,1.759095 |
|
164 1977-01-21,1.765540 |
|
165 1977-01-24,1.751042 |
|
166 1977-01-25,1.738155 |
|
167 1977-01-26,1.728489 |
|
168 1977-01-27,1.730100 |
|
169 1977-01-28,1.755875 |
|
170 1977-01-31,1.773594 |
|
171 1978-01-03,1.798509 |
|
172 1978-01-04,1.811893 |
|
173 1978-01-05,1.785961 |
|
174 1978-01-06,1.786796 |
|
175 1978-01-09,1.799345 |
|
176 1978-01-10,1.786796 |
|
177 1978-01-11,1.780941 |
|
178 1978-01-12,1.784287 |
|
179 1978-01-13,1.780105 |
|
180 1978-01-16,1.790141 |
|
181 1978-01-17,1.800181 |
|
182 1978-01-18,1.801853 |
|
183 1978-01-19,1.790141 |
|
184 1978-01-20,1.781778 |
|
185 1978-01-23,1.775922 |
|
186 1978-01-24,1.780105 |
|
187 1978-01-25,1.779268 |
|
188 1978-01-26,1.768394 |
|
189 1978-01-27,1.773412 |
|
190 1978-01-30,1.785961 |
|
191 1978-01-31,1.776759 |
|
192 1979-01-02,2.119955 |
|
193 1979-01-03,2.140910 |
|
194 1979-01-04,2.130433 |
|
195 1979-01-05,2.137417 |
|
196 1979-01-08,2.126940 |
|
197 1979-01-09,2.137417 |
|
198 1979-01-10,2.133052 |
|
199 1979-01-11,2.175836 |
|
200 1979-01-12,2.184566 |
|
201 1979-01-15,2.203775 |
|
202 1979-01-16,2.162738 |
|
203 1979-01-17,2.167104 |
|
204 1979-01-18,2.172343 |
|
205 1979-01-19,2.140910 |
|
206 1979-01-22,2.175836 |
|
207 1979-01-23,2.174088 |
|
208 1979-01-24,2.154881 |
|
209 1979-01-25,2.179328 |
|
210 1979-01-26,2.186313 |
|
211 1979-01-29,2.174088 |
|
212 1979-01-30,2.179328 |
|
213 1979-01-31,2.156627 |
|
214 1980-01-02,1.832571 |
|
215 1980-01-03,1.861892 |
|
216 1980-01-04,1.858228 |
|
217 1980-01-07,1.850897 |
|
218 1980-01-08,1.975512 |
|
219 1980-01-09,1.916869 |
|
220 1980-01-10,1.979178 |
|
221 1980-01-11,1.964515 |
|
222 1980-01-14,1.960852 |
|
223 1980-01-15,2.056144 |
|
224 1980-01-16,2.052481 |
|
225 1980-01-17,2.030489 |
|
226 1980-01-18,2.041484 |
|
227 1980-01-21,2.023159 |
|
228 1980-01-22,2.023159 |
|
229 1980-01-23,2.089131 |
|
230 1980-01-24,2.070804 |
|
231 1980-01-25,2.056144 |
|
232 1980-01-28,2.081800 |
|
233 1980-01-29,2.063476 |
|
234 1980-01-30,2.063476 |
|
235 1980-01-31,2.012164 |
|
236 1981-01-02,2.139638 |
|
237 1981-01-05,2.174459 |
|
238 1981-01-06,2.213151 |
|
239 1981-01-07,2.151244 |
|
240 1981-01-08,2.093209 |
|
241 1981-01-09,2.085469 |
|
242 1981-01-12,2.066124 |
|
243 1981-01-13,2.058385 |
|
244 1981-01-14,2.066124 |
|
245 1981-01-15,2.035169 |
|
246 1981-01-16,2.069993 |
|
247 1981-01-19,2.062255 |
|
248 1981-01-20,2.011957 |
|
249 1981-01-21,2.015827 |
|
250 1981-01-22,2.019694 |
|
251 1981-01-23,2.011957 |
|
252 1981-01-26,2.011957 |
|
253 1981-01-27,2.027433 |
|
254 1981-01-28,2.000349 |
|
255 1981-01-29,2.008086 |
|
256 1981-01-30,1.992610 |
|
257 1982-01-04,1.913740 |
|
258 1982-01-05,1.872674 |
|
259 1982-01-06,1.864460 |
|
260 1982-01-07,1.864460 |
|
261 1982-01-08,1.864460 |
|
262 1982-01-11,1.864460 |
|
263 1982-01-12,1.889100 |
|
264 1982-01-13,1.884994 |
|
265 1982-01-14,1.934275 |
|
266 1982-01-15,1.963022 |
|
267 1982-01-18,2.032835 |
|
268 1982-01-19,2.004089 |
|
269 1982-01-20,2.020516 |
|
270 1982-01-21,2.053370 |
|
271 1982-01-22,2.024622 |
|
272 1982-01-25,2.036942 |
|
273 1982-01-26,2.028730 |
|
274 1982-01-27,2.057476 |
|
275 1982-01-28,2.114972 |
|
276 1982-01-29,2.090330 |
|
277 1983-01-03,3.213430 |
|
278 1983-01-04,3.304132 |
|
279 1983-01-05,3.317090 |
|
280 1983-01-06,3.373238 |
|
281 1983-01-07,3.338685 |
|
282 1983-01-10,3.386197 |
|
283 1983-01-11,3.386197 |
|
284 1983-01-12,3.390513 |
|
285 1983-01-13,3.407793 |
|
286 1983-01-14,3.425068 |
|
287 1983-01-17,3.429388 |
|
288 1983-01-18,3.442344 |
|
289 1983-01-19,3.403472 |
|
290 1983-01-20,3.381876 |
|
291 1983-01-21,3.269580 |
|
292 1983-01-24,3.243665 |
|
293 1983-01-25,3.317090 |
|
294 1983-01-26,3.286856 |
|
295 1983-01-27,3.373238 |
|
296 1983-01-28,3.364599 |
|
297 1983-01-31,3.416431 |
|
298 1984-01-03,4.346129 |
|
299 1984-01-04,4.421982 |
|
300 1984-01-05,4.435369 |
|
301 1984-01-06,4.408596 |
|
302 1984-01-09,4.399675 |
|
303 1984-01-10,4.363978 |
|
304 1984-01-11,4.363978 |
|
305 1984-01-12,4.328276 |
|
306 1984-01-13,4.247961 |
|
307 1984-01-16,4.301506 |
|
308 1984-01-17,4.319355 |
|
309 1984-01-18,4.301506 |
|
310 1984-01-19,4.243497 |
|
311 1984-01-20,4.176567 |
|
312 1984-01-23,4.145332 |
|
313 1984-01-24,4.167642 |
|
314 1984-01-25,4.118557 |
|
315 1984-01-26,4.091785 |
|
316 1984-01-27,4.100707 |
|
317 1984-01-30,4.065012 |
|
318 1984-01-31,4.073938 |
|
319 1985-01-02,4.470618 |
|
320 1985-01-03,4.433674 |
|
321 1985-01-04,4.424435 |
|
322 1985-01-07,4.447525 |
|
323 1985-01-08,4.424435 |
|
324 1985-01-09,4.447525 |
|
325 1985-01-10,4.572223 |
|
326 1985-01-11,4.535278 |
|
327 1985-01-14,4.609169 |
|
328 1985-01-15,4.604553 |
|
329 1985-01-16,4.576843 |
|
330 1985-01-17,4.567606 |
|
331 1985-01-18,4.586079 |
|
332 1985-01-21,4.738487 |
|
333 1985-01-22,4.789289 |
|
334 1985-01-23,4.895512 |
|
335 1985-01-24,4.918604 |
|
336 1985-01-25,4.923222 |
|
337 1985-01-28,4.974025 |
|
338 1985-01-29,5.061776 |
|
339 1985-01-30,5.047919 |
|
340 1985-01-31,5.038680 |
|
341 1986-01-02,5.808657 |
|
342 1986-01-03,5.899417 |
|
343 1986-01-06,5.899417 |
|
344 1986-01-07,5.947184 |
|
345 1986-01-08,5.689235 |
|
346 1986-01-09,5.746556 |
|
347 1986-01-10,5.674901 |
|
348 1986-01-13,5.694010 |
|
349 1986-01-14,5.703565 |
|
350 1986-01-15,5.832541 |
|
351 1986-01-16,5.961515 |
|
352 1986-01-17,5.765664 |
|
353 1986-01-20,5.708343 |
|
354 1986-01-21,5.713120 |
|
355 1986-01-22,5.512492 |
|
356 1986-01-23,5.655795 |
|
357 1986-01-24,5.732225 |
|
358 1986-01-27,5.717894 |
|
359 1986-01-28,5.799101 |
|
360 1986-01-29,5.770441 |
|
361 1986-01-30,5.713120 |
|
362 1986-01-31,5.789546 |
|
363 1987-01-02,5.299022 |
|
364 1987-01-05,5.369603 |
|
365 1987-01-06,5.342456 |
|
366 1987-01-07,5.364176 |
|
367 1987-01-08,5.337028 |
|
368 1987-01-09,5.309881 |
|
369 1987-01-12,5.228441 |
|
370 1987-01-13,5.060132 |
|
371 1987-01-14,5.152429 |
|
372 1987-01-15,5.212155 |
|
373 1987-01-16,5.212155 |
|
374 1987-01-19,5.440187 |
|
375 1987-01-20,5.331598 |
|
376 1987-01-21,5.331598 |
|
377 1987-01-22,5.532486 |
|
378 1987-01-23,5.483618 |
|
379 1987-01-26,5.527053 |
|
380 1987-01-27,5.619355 |
|
381 1987-01-28,5.646498 |
|
382 1987-01-29,5.586779 |
|
383 1987-01-30,5.592207 |
|
384 1988-01-04,5.942136 |
|
385 1988-01-05,5.997499 |
|
386 1988-01-06,6.046707 |
|
387 1988-01-07,6.071313 |
|
388 1988-01-08,5.653026 |
|
389 1988-01-11,5.794504 |
|
390 1988-01-12,5.671483 |
|
391 1988-01-13,5.714539 |
|
392 1988-01-14,5.702236 |
|
393 1988-01-15,5.856019 |
|
394 1988-01-18,5.794504 |
|
395 1988-01-19,5.499246 |
|
396 1988-01-20,5.431581 |
|
397 1988-01-21,5.462339 |
|
398 1988-01-22,5.437731 |
|
399 1988-01-25,5.573060 |
|
400 1988-01-26,5.505396 |
|
401 1988-01-27,5.548455 |
|
402 1988-01-28,5.597668 |
|
403 1988-01-29,5.530003 |
|
404 1989-01-03,6.939576 |
|
405 1989-01-04,7.025604 |
|
406 1989-01-05,7.011270 |
|
407 1989-01-06,6.989759 |
|
408 1989-01-09,6.996930 |
|
409 1989-01-10,6.946746 |
|
410 1989-01-11,7.011270 |
|
411 1989-01-12,7.061450 |
|
412 1989-01-13,7.075788 |
|
413 1989-01-16,7.125967 |
|
414 1989-01-17,7.104464 |
|
415 1989-01-18,7.168984 |
|
416 1989-01-19,7.125967 |
|
417 1989-01-20,7.090127 |
|
418 1989-01-23,7.018435 |
|
419 1989-01-24,7.125967 |
|
420 1989-01-25,7.068619 |
|
421 1989-01-26,7.226336 |
|
422 1989-01-27,7.276515 |
|
423 1989-01-30,7.384056 |
|
424 1989-01-31,7.491589 |
|
425 1990-01-02,6.674699 |
|
426 1990-01-03,6.734290 |
|
427 1990-01-04,6.810916 |
|
428 1990-01-05,6.793887 |
|
429 1990-01-08,6.836458 |
|
430 1990-01-09,6.768350 |
|
431 1990-01-10,6.742810 |
|
432 1990-01-11,6.802402 |
|
433 1990-01-12,6.666186 |
|
434 1990-01-15,6.683212 |
|
435 1990-01-16,6.819428 |
|
436 1990-01-17,6.734290 |
|
437 1990-01-18,6.776865 |
|
438 1990-01-19,6.717267 |
|
439 1990-01-22,6.581050 |
|
440 1990-01-23,6.589563 |
|
441 1990-01-24,6.640644 |
|
442 1990-01-25,6.529965 |
|
443 1990-01-26,6.598076 |
|
444 1990-01-29,6.623616 |
|
445 1990-01-30,6.623616 |
|
446 1990-01-31,6.717267 |
|
447 1991-01-02,9.209346 |
|
448 1991-01-03,9.240144 |
|
449 1991-01-04,9.209346 |
|
450 1991-01-07,9.055342 |
|
451 1991-01-08,8.952673 |
|
452 1991-01-09,8.778138 |
|
453 1991-01-10,8.901338 |
|
454 1991-01-11,8.880805 |
|
455 1991-01-14,8.767873 |
|
456 1991-01-15,8.829473 |
|
457 1991-01-16,8.962941 |
|
458 1991-01-17,9.507081 |
|
459 1991-01-18,9.661088 |
|
460 1991-01-21,9.825356 |
|
461 1991-01-22,9.691887 |
|
462 1991-01-23,9.794551 |
|
463 1991-01-24,9.938292 |
|
464 1991-01-25,10.071760 |
|
465 1991-01-28,10.205226 |
|
466 1991-01-29,10.225763 |
|
467 1991-01-30,10.431095 |
|
468 1991-01-31,10.410563 |
|
469 1992-01-02,8.930507 |
|
470 1992-01-03,8.942883 |
|
471 1992-01-06,9.128409 |
|
472 1992-01-07,9.363428 |
|
473 1992-01-08,9.140782 |
|
474 1992-01-09,9.029465 |
|
475 1992-01-10,8.992353 |
|
476 1992-01-13,8.930507 |
|
477 1992-01-14,9.140782 |
|
478 1992-01-15,9.437644 |
|
479 1992-01-16,9.450012 |
|
480 1992-01-17,9.536596 |
|
481 1992-01-20,9.425273 |
|
482 1992-01-21,9.190264 |
|
483 1992-01-22,9.462383 |
|
484 1992-01-23,9.252101 |
|
485 1992-01-24,9.214997 |
|
486 1992-01-27,9.276842 |
|
487 1992-01-28,9.227368 |
|
488 1992-01-29,9.091307 |
|
489 1992-01-30,9.078937 |
|
490 1992-01-31,8.905769 |
|
491 1993-01-04,6.277431 |
|
492 1993-01-05,6.120890 |
|
493 1993-01-06,6.011306 |
|
494 1993-01-07,5.886075 |
|
495 1993-01-08,5.823454 |
|
496 1993-01-11,5.979998 |
|
497 1993-01-12,6.105234 |
|
498 1993-01-13,5.979998 |
|
499 1993-01-14,6.105234 |
|
500 1993-01-15,6.042617 |
|
501 1993-01-18,6.199159 |
|
502 1993-01-19,6.058273 |
|
503 1993-01-20,5.870417 |
|
504 1993-01-21,5.807799 |
|
505 1993-01-22,6.089582 |
|
506 1993-01-25,6.120890 |
|
507 1993-01-26,6.136543 |
|
508 1993-01-27,6.214818 |
|
509 1993-01-28,6.293089 |
|
510 1993-01-29,6.449632 |
|
511 1994-01-03,8.223469 |
|
512 1994-01-04,8.419689 |
|
513 1994-01-05,8.491048 |
|
514 1994-01-06,8.348339 |
|
515 1994-01-07,8.401854 |
|
516 1994-01-10,8.455369 |
|
517 1994-01-11,8.366175 |
|
518 1994-01-12,8.294824 |
|
519 1994-01-13,8.384014 |
|
520 1994-01-14,8.366175 |
|
521 1994-01-17,8.205634 |
|
522 1994-01-18,8.152114 |
|
523 1994-01-19,7.991569 |
|
524 1994-01-20,7.884544 |
|
525 1994-01-21,7.884544 |
|
526 1994-01-24,8.366175 |
|
527 1994-01-25,8.312658 |
|
528 1994-01-26,8.045088 |
|
529 1994-01-27,8.152114 |
|
530 1994-01-28,8.241309 |
|
531 1994-01-31,8.062926 |
|
532 1995-01-03,11.234438 |
|
533 1995-01-04,11.329645 |
|
534 1995-01-05,11.272516 |
|
535 1995-01-06,11.443893 |
|
536 1995-01-09,11.501017 |
|
537 1995-01-10,11.672385 |
|
538 1995-01-11,11.577185 |
|
539 1995-01-12,11.577185 |
|
540 1995-01-13,11.634306 |
|
541 1995-01-16,11.805680 |
|
542 1995-01-17,11.805680 |
|
543 1995-01-18,11.767595 |
|
544 1995-01-19,11.653351 |
|
545 1995-01-20,11.481976 |
|
546 1995-01-23,11.310602 |
|
547 1995-01-24,11.272516 |
|
548 1995-01-25,11.024979 |
|
549 1995-01-26,11.024979 |
|
550 1995-01-27,11.044023 |
|
551 1995-01-30,10.929775 |
|
552 1995-01-31,10.986896 |
|
553 1996-01-02,14.459494 |
|
554 1996-01-03,14.200933 |
|
555 1996-01-04,13.823033 |
|
556 1996-01-05,14.101488 |
|
557 1996-01-08,14.181040 |
|
558 1996-01-09,13.803143 |
|
559 1996-01-10,13.882706 |
|
560 1996-01-11,13.882706 |
|
561 1996-01-12,13.743477 |
|
562 1996-01-15,13.226353 |
|
563 1996-01-16,13.842928 |
|
564 1996-01-17,13.942374 |
|
565 1996-01-18,15.314725 |
|
566 1996-01-19,16.229630 |
|
567 1996-01-22,16.269413 |
|
568 1996-01-23,16.388752 |
|
569 1996-01-24,17.025206 |
|
570 1996-01-25,16.567751 |
|
571 1996-01-26,16.667191 |
|
572 1996-01-29,16.945648 |
|
573 1996-01-30,17.283762 |
|
574 1996-01-31,17.263872 |
|
575 1997-01-02,25.525057 |
|
576 1997-01-03,26.503571 |
|
577 1997-01-06,26.857521 |
|
578 1997-01-07,27.211473 |
|
579 1997-01-08,26.628502 |
|
580 1997-01-09,26.961630 |
|
581 1997-01-10,27.148989 |
|
582 1997-01-13,27.294735 |
|
583 1997-01-14,27.817818 |
|
584 1997-01-15,27.419647 |
|
585 1997-01-16,27.565401 |
|
586 1997-01-17,27.523762 |
|
587 1997-01-20,27.815235 |
|
588 1997-01-21,27.981789 |
|
589 1997-01-22,26.316208 |
|
590 1997-01-23,25.275213 |
|
591 1997-01-24,25.067026 |
|
592 1997-01-27,24.275869 |
|
593 1997-01-28,25.108660 |
|
594 1997-01-29,26.045559 |
|
595 1997-01-30,26.191298 |
|
596 1997-01-31,26.128838 |
|
597 1998-01-02,36.140659 |
|
598 1998-01-05,36.418659 |
|
599 1998-01-06,36.012363 |
|
600 1998-01-07,35.670185 |
|
601 1998-01-08,35.648804 |
|
602 1998-01-09,34.237404 |
|
603 1998-01-12,34.258766 |
|
604 1998-01-13,34.943108 |
|
605 1998-01-14,35.114178 |
|
606 1998-01-15,35.392193 |
|
607 1998-01-16,35.926819 |
|
608 1998-01-20,37.081608 |
|
609 1998-01-21,34.258766 |
|
610 1998-01-22,34.002163 |
|
611 1998-01-23,33.938030 |
|
612 1998-01-26,33.574459 |
|
613 1998-01-27,33.018448 |
|
614 1998-01-28,33.189529 |
|
615 1998-01-29,33.595844 |
|
616 1998-01-30,33.788315 |
|
617 1999-01-04,63.507484 |
|
618 1999-01-05,65.806602 |
|
619 1999-01-06,65.502937 |
|
620 1999-01-07,66.001831 |
|
621 1999-01-08,65.090843 |
|
622 1999-01-11,65.676437 |
|
623 1999-01-12,64.223259 |
|
624 1999-01-13,64.375092 |
|
625 1999-01-14,62.683308 |
|
626 1999-01-15,64.179886 |
|
627 1999-01-19,66.717583 |
|
628 1999-01-20,67.498383 |
|
629 1999-01-21,68.365990 |
|
630 1999-01-22,62.379601 |
|
631 1999-01-25,63.160465 |
|
632 1999-01-26,64.418457 |
|
633 1999-01-27,61.880791 |
|
634 1999-01-28,62.010868 |
|
635 1999-01-29,63.594242 |
|
636 2000-01-03,81.096031 |
|
637 2000-01-04,78.343300 |
|
638 2000-01-05,81.096031 |
|
639 2000-01-06,79.697784 |
|
640 2000-01-07,79.348267 |
|
641 2000-01-10,82.494217 |
|
642 2000-01-11,83.193336 |
|
643 2000-01-12,83.542885 |
|
644 2000-01-13,82.668999 |
|
645 2000-01-14,83.630272 |
|
646 2000-01-18,80.921211 |
|
647 2000-01-19,83.542885 |
|
648 2000-01-20,83.193336 |
|
649 2000-01-21,84.941071 |
|
650 2000-01-24,84.941071 |
|
651 2000-01-25,83.280746 |
|
652 2000-01-26,81.620346 |
|
653 2000-01-27,79.348267 |
|
654 2000-01-28,77.993713 |
|
655 2000-01-31,78.474335 |
|
656 2001-01-02,59.568932 |
|
657 2001-01-03,66.460838 |
|
658 2001-01-04,65.451202 |
|
659 2001-01-05,66.021828 |
|
660 2001-01-08,65.714577 |
|
661 2001-01-09,65.012207 |
|
662 2001-01-10,65.626770 |
|
663 2001-01-11,65.802353 |
|
664 2001-01-12,65.890144 |
|
665 2001-01-16,65.143921 |
|
666 2001-01-17,67.909439 |
|
667 2001-01-18,76.074417 |
|
668 2001-01-19,78.137566 |
|
669 2001-01-22,76.249985 |
|
670 2001-01-23,76.601128 |
|
671 2001-01-24,77.566910 |
|
672 2001-01-25,77.786377 |
|
673 2001-01-26,80.200760 |
|
674 2001-01-29,80.757416 |
|
675 2001-01-30,81.902245 |
|
676 2001-01-31,78.664337 |
|
677 2002-01-02,85.755875 |
|
678 2002-01-03,87.280418 |
|
679 2002-01-04,88.649712 |
|
680 2002-01-07,87.555740 |
|
681 2002-01-08,88.014488 |
|
682 2002-01-09,87.866249 |
|
683 2002-01-10,86.207603 |
|
684 2002-01-11,84.915962 |
|
685 2002-01-14,83.320869 |
|
686 2002-01-15,83.885490 |
|
687 2002-01-16,82.862076 |
|
688 2002-01-17,84.626602 |
|
689 2002-01-18,80.638786 |
|
690 2002-01-22,77.991982 |
|
691 2002-01-23,76.156876 |
|
692 2002-01-24,76.735657 |
|
693 2002-01-25,77.130890 |
|
694 2002-01-28,76.333336 |
|
695 2002-01-29,72.698425 |
|
696 2002-01-30,74.498222 |
|
697 2002-01-31,76.149818 |
|
698 2003-01-02,57.285492 |
|
699 2003-01-03,58.053387 |
|
700 2003-01-06,59.432690 |
|
701 2003-01-07,61.146233 |
|
702 2003-01-08,59.859291 |
|
703 2003-01-09,61.857235 |
|
704 2003-01-10,62.340710 |
|
705 2003-01-13,62.219830 |
|
706 2003-01-14,62.980606 |
|
707 2003-01-15,62.276718 |
|
708 2003-01-16,61.181805 |
|
709 2003-01-17,57.804523 |
|
710 2003-01-21,57.264156 |
|
711 2003-01-22,56.666931 |
|
712 2003-01-23,57.626762 |
|
713 2003-01-24,56.162109 |
|
714 2003-01-27,55.756821 |
|
715 2003-01-28,56.958412 |
|
716 2003-01-29,57.107727 |
|
717 2003-01-30,55.671497 |
|
718 2003-01-31,55.600407 |
|
719 2004-01-02,65.588165 |
|
720 2004-01-05,66.662804 |
|
721 2004-01-06,66.669930 |
|
722 2004-01-07,66.469345 |
|
723 2004-01-08,66.655632 |
|
724 2004-01-09,65.344559 |
|
725 2004-01-12,65.588165 |
|
726 2004-01-13,64.262787 |
|
727 2004-01-14,64.699791 |
|
728 2004-01-15,67.357689 |
|
729 2004-01-16,68.289032 |
|
730 2004-01-20,69.564278 |
|
731 2004-01-21,69.994133 |
|
732 2004-01-22,69.858017 |
|
733 2004-01-23,70.137428 |
|
734 2004-01-26,71.534439 |
|
735 2004-01-27,70.782181 |
|
736 2004-01-28,69.764885 |
|
737 2004-01-29,70.216225 |
|
738 2004-01-30,71.090233 |
|
739 2005-01-03,70.570686 |
|
740 2005-01-04,69.812630 |
|
741 2005-01-05,69.668236 |
|
742 2005-01-06,69.451660 |
|
743 2005-01-07,69.148453 |
|
744 2005-01-10,69.076248 |
|
745 2005-01-11,68.585335 |
|
746 2005-01-12,68.736916 |
|
747 2005-01-13,68.188240 |
|
748 2005-01-14,67.935570 |
|
749 2005-01-18,68.513123 |
|
750 2005-01-19,67.213631 |
|
751 2005-01-20,67.141411 |
|
752 2005-01-21,66.693810 |
|
753 2005-01-24,66.267876 |
|
754 2005-01-25,66.556664 |
|
755 2005-01-26,66.383354 |
|
756 2005-01-27,66.405029 |
|
757 2005-01-28,67.061989 |
|
758 2005-01-31,67.444656 |
|
759 2006-01-03,59.800140 |
|
760 2006-01-04,59.719975 |
|
761 2006-01-05,60.120781 |
|
762 2006-01-06,61.906185 |
|
763 2006-01-09,61.017120 |
|
764 2006-01-10,61.264900 |
|
765 2006-01-11,61.337769 |
|
766 2006-01-12,60.900524 |
|
767 2006-01-13,60.609020 |
|
768 2006-01-17,60.485142 |
|
769 2006-01-18,61.068130 |
|
770 2006-01-19,60.550728 |
|
771 2006-01-20,59.290020 |
|
772 2006-01-23,59.326443 |
|
773 2006-01-24,58.918339 |
|
774 2006-01-25,58.962074 |
|
775 2006-01-26,58.823620 |
|
776 2006-01-27,59.042248 |
|
777 2006-01-30,59.486763 |
|
778 2006-01-31,59.246300 |
|
779 2007-01-03,71.835922 |
|
780 2007-01-04,72.603989 |
|
781 2007-01-05,71.946686 |
|
782 2007-01-08,73.039673 |
|
783 2007-01-09,73.903763 |
|
784 2007-01-10,73.032318 |
|
785 2007-01-11,72.855095 |
|
786 2007-01-12,73.364662 |
|
787 2007-01-16,74.457672 |
|
788 2007-01-17,73.866867 |
|
789 2007-01-18,73.445892 |
|
790 2007-01-19,71.023552 |
|
791 2007-01-22,71.717758 |
|
792 2007-01-23,71.695618 |
|
793 2007-01-24,71.931915 |
|
794 2007-01-25,72.013168 |
|
795 2007-01-26,71.968857 |
|
796 2007-01-29,72.773842 |
|
797 2007-01-30,73.386833 |
|
798 2007-01-31,73.224327 |
|
799 2008-01-02,78.402992 |
|
800 2008-01-03,78.560234 |
|
801 2008-01-04,75.736862 |
|
802 2008-01-07,74.928047 |
|
803 2008-01-08,73.085747 |
|
804 2008-01-09,73.624985 |
|
805 2008-01-10,74.830711 |
|
806 2008-01-11,73.145645 |
|
807 2008-01-14,77.084908 |
|
808 2008-01-15,76.261086 |
|
809 2008-01-16,76.111305 |
|
810 2008-01-17,75.714378 |
|
811 2008-01-18,77.436867 |
|
812 2008-01-22,75.804260 |
|
813 2008-01-23,79.458939 |
|
814 2008-01-24,80.065529 |
|
815 2008-01-25,78.275658 |
|
816 2008-01-28,78.620155 |
|
817 2008-01-29,79.458939 |
|
818 2008-01-30,79.121895 |
|
819 2008-01-31,80.215324 |
|
820 2009-01-02,66.577576 |
|
821 2009-01-05,66.158447 |
|
822 2009-01-06,67.994942 |
|
823 2009-01-07,66.897629 |
|
824 2009-01-08,66.432793 |
|
825 2009-01-09,64.542992 |
|
826 2009-01-12,65.312607 |
|
827 2009-01-13,65.030685 |
|
828 2009-01-14,63.392345 |
|
829 2009-01-15,64.101021 |
|
830 2009-01-16,64.710632 |
|
831 2009-01-20,62.470291 |
|
832 2009-01-21,69.663742 |
|
833 2009-01-22,68.635025 |
|
834 2009-01-23,68.193062 |
|
835 2009-01-26,69.800926 |
|
836 2009-01-27,69.846657 |
|
837 2009-01-28,72.254601 |
|
838 2009-01-29,70.494354 |
|
839 2009-01-30,69.839027 |
|
840 2010-01-04,102.944206 |
|
841 2010-01-05,101.700638 |
|
842 2010-01-06,101.039986 |
|
843 2010-01-07,100.690277 |
|
844 2010-01-08,101.700638 |
|
845 2010-01-11,100.635834 |
|
846 2010-01-12,101.436394 |
|
847 2010-01-13,101.218758 |
|
848 2010-01-14,102.835388 |
|
849 2010-01-15,102.423470 |
|
850 2010-01-19,104.257759 |
|
851 2010-01-20,101.234306 |
|
852 2010-01-21,100.262764 |
|
853 2010-01-22,97.542480 |
|
854 2010-01-25,98.024353 |
|
855 2010-01-26,97.736771 |
|
856 2010-01-27,98.187576 |
|
857 2010-01-28,96.182312 |
|
858 2010-01-29,95.125275 |
|
859 2011-01-03,116.819099 |
|
860 2011-01-04,116.945831 |
|
861 2011-01-05,116.478516 |
|
862 2011-01-06,117.753769 |
|
863 2011-01-07,117.175568 |
|
864 2011-01-10,116.945831 |
|
865 2011-01-11,116.660744 |
|
866 2011-01-12,118.102325 |
|
867 2011-01-13,117.880554 |
|
868 2011-01-14,118.815216 |
|
869 2011-01-18,119.330101 |
|
870 2011-01-19,123.322273 |
|
871 2011-01-20,123.409378 |
|
872 2011-01-21,123.171768 |
|
873 2011-01-24,126.443169 |
|
874 2011-01-25,127.876854 |
|
875 2011-01-26,127.560059 |
|
876 2011-01-27,127.583794 |
|
877 2011-01-28,126.110497 |
|
878 2011-01-31,128.320435 |
|
879 2012-01-03,150.064163 |
|
880 2012-01-04,149.451981 |
|
881 2012-01-05,148.743149 |
|
882 2012-01-06,147.035507 |
|
883 2012-01-09,146.270233 |
|
884 2012-01-10,146.044769 |
|
885 2012-01-11,146.858261 |
|
886 2012-01-12,145.432587 |
|
887 2012-01-13,144.312912 |
|
888 2012-01-17,144.989563 |
|
889 2012-01-18,145.851440 |
|
890 2012-01-19,145.408401 |
|
891 2012-01-20,151.852356 |
|
892 2012-01-23,153.028336 |
|
893 2012-01-24,154.599136 |
|
894 2012-01-25,154.438004 |
|
895 2012-01-26,153.833893 |
|
896 2012-01-27,153.415054 |
|
897 2012-01-30,155.058228 |
|
898 2012-01-31,155.138809 |
|
899 2013-01-02,160.821945 |
|
900 2013-01-03,159.937393 |
|
901 2013-01-04,158.888992 |
|
902 2013-01-07,158.192795 |
|
903 2013-01-08,157.971680 |
|
904 2013-01-09,157.521149 |
|
905 2013-01-10,157.979858 |
|
906 2013-01-11,159.265747 |
|
907 2013-01-14,157.766876 |
|
908 2013-01-15,157.668594 |
|
909 2013-01-16,157.742340 |
|
910 2013-01-17,158.610489 |
|
911 2013-01-18,159.282166 |
|
912 2013-01-22,160.600845 |
|
913 2013-01-23,167.677490 |
|
914 2013-01-24,167.431763 |
|
915 2013-01-25,167.882233 |
|
916 2013-01-28,167.849487 |
|
917 2013-01-29,167.005875 |
|
918 2013-01-30,166.694611 |
|
919 2013-01-31,166.326019 |
|
920 2014-01-02,154.908539 |
|
921 2014-01-03,155.835327 |
|
922 2014-01-06,155.300934 |
|
923 2014-01-07,158.398621 |
|
924 2014-01-08,156.945816 |
|
925 2014-01-09,156.453217 |
|
926 2014-01-10,156.352966 |
|
927 2014-01-13,153.764618 |
|
928 2014-01-14,155.234146 |
|
929 2014-01-15,156.753799 |
|
930 2014-01-16,157.605408 |
|
931 2014-01-17,158.715897 |
|
932 2014-01-21,157.329880 |
|
933 2014-01-22,152.169861 |
|
934 2014-01-23,152.570648 |
|
935 2014-01-24,149.990646 |
|
936 2014-01-27,148.537827 |
|
937 2014-01-28,147.661148 |
|
938 2014-01-29,147.285431 |
|
939 2014-01-30,148.086960 |
|
940 2014-01-31,147.519211 |
|
941 2015-01-02,138.597610 |
|
942 2015-01-05,136.416779 |
|
943 2015-01-06,133.474838 |
|
944 2015-01-07,132.602509 |
|
945 2015-01-08,135.484589 |
|
946 2015-01-09,136.074707 |
|
947 2015-01-12,133.791245 |
|
948 2015-01-13,134.107681 |
|
949 2015-01-14,133.243927 |
|
950 2015-01-15,132.191986 |
|
951 2015-01-16,134.389893 |
|
952 2015-01-20,134.227402 |
|
953 2015-01-21,130.070999 |
|
954 2015-01-22,132.893280 |
|
955 2015-01-23,133.303741 |
|
956 2015-01-26,133.722809 |
|
957 2015-01-27,131.422272 |
|
958 2015-01-28,129.609177 |
|
959 2015-01-29,132.970215 |
|
960 2015-01-30,131.114410 |
|
961 2016-01-04,120.989403 |
|
962 2016-01-05,120.900429 |
|
963 2016-01-06,120.295235 |
|
964 2016-01-07,118.239449 |
|
965 2016-01-08,117.144783 |
|
966 2016-01-11,118.568718 |
|
967 2016-01-12,118.275032 |
|
968 2016-01-13,116.735405 |
|
969 2016-01-14,118.283936 |
|
970 2016-01-15,115.720840 |
|
971 2016-01-19,114.012146 |
|
972 2016-01-20,108.449913 |
|
973 2016-01-21,109.384361 |
|
974 2016-01-22,109.019501 |
|
975 2016-01-25,108.645721 |
|
976 2016-01-26,109.099579 |
|
977 2016-01-27,107.648964 |
|
978 2016-01-28,108.770302 |
|
979 2016-01-29,111.057495 |
|
980 2017-01-03,155.943649 |
|
981 2017-01-04,157.874374 |
|
982 2017-01-05,157.352066 |
|
983 2017-01-06,158.126236 |
|
984 2017-01-09,156.372681 |
|
985 2017-01-10,154.385986 |
|
986 2017-01-11,156.465958 |
|
987 2017-01-12,156.652527 |
|
988 2017-01-13,156.083557 |
|
989 2017-01-17,156.596558 |
|
990 2017-01-18,155.579880 |
|
991 2017-01-19,155.589188 |
|
992 2017-01-20,159.077621 |
|
993 2017-01-23,159.525330 |
|
994 2017-01-24,164.067734 |
|
995 2017-01-25,166.296951 |
|
996 2017-01-26,166.642105 |
|
997 2017-01-27,165.373566 |
|
998 2017-01-30,163.974457 |
|
999 2017-01-31,162.780579 |
|
1000 2018-01-02,149.454422 |
|
1001 2018-01-03,153.562622 |
|
1002 2018-01-04,156.672821 |
|
1003 2018-01-05,157.438263 |
|
1004 2018-01-08,158.387787 |
|
1005 2018-01-09,158.736588 |
|
1006 2018-01-10,159.075699 |
|
1007 2018-01-11,159.095108 |
|
1008 2018-01-12,158.068054 |
|
1009 2018-01-16,158.755997 |
|
1010 2018-01-17,163.406738 |
|
1011 2018-01-18,163.862122 |
|
1012 2018-01-19,157.321991 |
|
1013 2018-01-22,157.544846 |
|
1014 2018-01-23,161.081360 |
|
1015 2018-01-24,160.228714 |
|
1016 2018-01-25,160.325607 |
|
1017 2018-01-26,162.137466 |
|
1018 2018-01-29,161.614258 |
|
1019 2018-01-30,158.533112 |
|
1020 2018-01-31,158.610641 |