|
1 Date,Adj Close |
|
2 1981-01-02,2.029067 |
|
3 1981-01-05,2.068853 |
|
4 1981-01-06,2.068853 |
|
5 1981-01-07,1.949495 |
|
6 1981-01-08,1.989281 |
|
7 1981-01-09,2.068853 |
|
8 1981-01-12,2.068853 |
|
9 1981-01-13,2.148422 |
|
10 1981-01-14,2.188209 |
|
11 1981-01-15,2.188209 |
|
12 1981-01-16,2.188209 |
|
13 1981-01-19,2.188209 |
|
14 1981-01-20,2.148422 |
|
15 1981-01-21,2.188209 |
|
16 1981-01-22,2.148422 |
|
17 1981-01-23,2.188209 |
|
18 1981-01-26,2.148422 |
|
19 1981-01-27,2.188209 |
|
20 1981-01-28,2.148422 |
|
21 1981-01-29,2.148422 |
|
22 1981-01-30,2.148422 |
|
23 1982-01-04,1.869925 |
|
24 1982-01-05,1.869925 |
|
25 1982-01-06,1.869925 |
|
26 1982-01-07,1.869925 |
|
27 1982-01-08,1.830139 |
|
28 1982-01-11,1.830139 |
|
29 1982-01-12,1.830139 |
|
30 1982-01-13,1.790353 |
|
31 1982-01-14,1.790353 |
|
32 1982-01-15,1.830139 |
|
33 1982-01-18,1.869925 |
|
34 1982-01-19,1.909710 |
|
35 1982-01-20,1.989281 |
|
36 1982-01-21,1.989281 |
|
37 1982-01-22,2.068853 |
|
38 1982-01-25,2.068853 |
|
39 1982-01-26,1.949495 |
|
40 1982-01-27,1.989281 |
|
41 1982-01-28,2.029067 |
|
42 1982-01-29,2.029067 |
|
43 1983-01-03,2.526387 |
|
44 1983-01-04,2.426924 |
|
45 1983-01-05,2.566173 |
|
46 1983-01-06,2.506495 |
|
47 1983-01-07,2.446816 |
|
48 1983-01-10,2.506495 |
|
49 1983-01-11,2.526387 |
|
50 1983-01-12,2.546280 |
|
51 1983-01-13,2.605959 |
|
52 1983-01-14,2.665637 |
|
53 1983-01-17,2.625851 |
|
54 1983-01-18,2.645745 |
|
55 1983-01-19,2.625851 |
|
56 1983-01-20,2.745209 |
|
57 1983-01-21,2.645745 |
|
58 1983-01-24,2.625851 |
|
59 1983-01-25,2.605959 |
|
60 1983-01-26,2.546280 |
|
61 1983-01-27,2.566173 |
|
62 1983-01-28,2.625851 |
|
63 1983-01-31,2.625851 |
|
64 1984-01-03,2.625851 |
|
65 1984-01-04,2.705423 |
|
66 1984-01-05,2.725314 |
|
67 1984-01-06,2.745209 |
|
68 1984-01-09,2.725314 |
|
69 1984-01-10,2.765102 |
|
70 1984-01-11,2.725314 |
|
71 1984-01-12,2.725314 |
|
72 1984-01-13,2.745209 |
|
73 1984-01-16,2.745209 |
|
74 1984-01-17,2.705423 |
|
75 1984-01-18,2.725314 |
|
76 1984-01-19,2.705423 |
|
77 1984-01-20,2.705423 |
|
78 1984-01-23,2.705423 |
|
79 1984-01-24,2.745209 |
|
80 1984-01-25,2.725314 |
|
81 1984-01-26,2.745209 |
|
82 1984-01-27,2.705423 |
|
83 1984-01-30,2.685530 |
|
84 1984-01-31,2.685530 |
|
85 1985-01-02,2.844672 |
|
86 1985-01-03,2.844672 |
|
87 1985-01-04,2.844672 |
|
88 1985-01-07,2.844672 |
|
89 1985-01-08,2.844672 |
|
90 1985-01-09,2.844672 |
|
91 1985-01-10,2.864565 |
|
92 1985-01-11,2.884457 |
|
93 1985-01-14,2.864565 |
|
94 1985-01-15,2.864565 |
|
95 1985-01-16,2.864565 |
|
96 1985-01-17,2.864565 |
|
97 1985-01-18,2.864565 |
|
98 1985-01-21,2.864565 |
|
99 1985-01-22,2.864565 |
|
100 1985-01-23,2.864565 |
|
101 1985-01-24,2.904351 |
|
102 1985-01-25,2.924242 |
|
103 1985-01-28,2.938119 |
|
104 1985-01-29,2.938119 |
|
105 1985-01-30,2.938119 |
|
106 1985-01-31,2.897310 |
|
107 1986-01-02,3.217003 |
|
108 1986-01-03,3.282656 |
|
109 1986-01-06,3.326425 |
|
110 1986-01-07,3.326425 |
|
111 1986-01-08,3.304539 |
|
112 1986-01-09,3.304539 |
|
113 1986-01-10,3.282656 |
|
114 1986-01-13,3.304539 |
|
115 1986-01-14,3.304539 |
|
116 1986-01-15,3.304539 |
|
117 1986-01-16,3.326425 |
|
118 1986-01-17,3.326425 |
|
119 1986-01-20,3.304539 |
|
120 1986-01-21,3.304539 |
|
121 1986-01-22,3.348308 |
|
122 1986-01-23,3.348308 |
|
123 1986-01-24,3.260771 |
|
124 1986-01-27,3.107580 |
|
125 1986-01-28,3.020043 |
|
126 1986-01-29,3.129466 |
|
127 1986-01-30,3.085695 |
|
128 1986-01-31,3.151350 |
|
129 1987-01-02,2.985959 |
|
130 1987-01-05,2.985959 |
|
131 1987-01-06,3.034122 |
|
132 1987-01-07,3.034122 |
|
133 1987-01-08,2.985959 |
|
134 1987-01-09,2.985959 |
|
135 1987-01-12,3.034122 |
|
136 1987-01-13,2.985959 |
|
137 1987-01-14,2.985959 |
|
138 1987-01-15,2.985959 |
|
139 1987-01-16,2.937800 |
|
140 1987-01-19,2.961880 |
|
141 1987-01-20,2.961880 |
|
142 1987-01-21,2.913718 |
|
143 1987-01-22,2.937800 |
|
144 1987-01-23,2.889640 |
|
145 1987-01-26,2.889640 |
|
146 1987-01-27,2.889640 |
|
147 1987-01-28,2.889640 |
|
148 1987-01-29,2.913718 |
|
149 1987-01-30,2.913718 |
|
150 1988-01-04,2.345524 |
|
151 1988-01-05,2.425484 |
|
152 1988-01-06,2.478792 |
|
153 1988-01-07,2.612061 |
|
154 1988-01-08,2.532098 |
|
155 1988-01-11,2.532098 |
|
156 1988-01-12,2.532098 |
|
157 1988-01-13,2.665367 |
|
158 1988-01-14,2.665367 |
|
159 1988-01-15,2.745328 |
|
160 1988-01-18,2.718675 |
|
161 1988-01-19,2.771983 |
|
162 1988-01-20,2.718675 |
|
163 1988-01-21,2.638715 |
|
164 1988-01-22,2.718675 |
|
165 1988-01-25,2.692021 |
|
166 1988-01-26,2.665367 |
|
167 1988-01-27,2.718675 |
|
168 1988-01-28,2.718675 |
|
169 1988-01-29,2.771983 |
|
170 1989-01-03,2.671293 |
|
171 1989-01-04,2.731320 |
|
172 1989-01-05,2.671293 |
|
173 1989-01-06,2.731320 |
|
174 1989-01-09,2.701308 |
|
175 1989-01-10,2.761336 |
|
176 1989-01-11,2.731320 |
|
177 1989-01-12,2.761336 |
|
178 1989-01-13,2.821365 |
|
179 1989-01-16,2.761336 |
|
180 1989-01-17,2.791352 |
|
181 1989-01-18,2.731320 |
|
182 1989-01-19,2.761336 |
|
183 1989-01-20,2.761336 |
|
184 1989-01-23,2.761336 |
|
185 1989-01-24,2.791352 |
|
186 1989-01-25,2.791352 |
|
187 1989-01-26,2.761336 |
|
188 1989-01-27,2.791352 |
|
189 1989-01-30,2.791352 |
|
190 1989-01-31,2.791352 |
|
191 1990-01-02,2.949434 |
|
192 1990-01-03,2.982950 |
|
193 1990-01-04,2.982950 |
|
194 1990-01-05,2.949434 |
|
195 1990-01-08,3.049981 |
|
196 1990-01-09,3.049981 |
|
197 1990-01-10,2.982950 |
|
198 1990-01-11,3.016468 |
|
199 1990-01-12,2.949434 |
|
200 1990-01-15,2.949434 |
|
201 1990-01-16,2.949434 |
|
202 1990-01-17,2.982950 |
|
203 1990-01-18,2.949434 |
|
204 1990-01-19,2.915917 |
|
205 1990-01-22,2.949434 |
|
206 1990-01-23,2.882401 |
|
207 1990-01-24,2.882401 |
|
208 1990-01-25,2.848885 |
|
209 1990-01-26,2.882401 |
|
210 1990-01-29,2.815369 |
|
211 1990-01-30,2.848885 |
|
212 1990-01-31,2.882401 |
|
213 1991-01-02,1.904409 |
|
214 1991-01-03,1.904409 |
|
215 1991-01-04,1.904409 |
|
216 1991-01-07,1.941033 |
|
217 1991-01-08,1.904409 |
|
218 1991-01-09,1.904409 |
|
219 1991-01-10,1.904409 |
|
220 1991-01-11,1.904409 |
|
221 1991-01-14,1.941033 |
|
222 1991-01-15,1.941033 |
|
223 1991-01-16,1.904409 |
|
224 1991-01-17,1.904409 |
|
225 1991-01-18,1.904409 |
|
226 1991-01-21,1.941033 |
|
227 1991-01-22,1.904409 |
|
228 1991-01-23,1.904409 |
|
229 1991-01-24,1.941033 |
|
230 1991-01-25,1.977656 |
|
231 1991-01-28,1.977656 |
|
232 1991-01-29,1.941033 |
|
233 1991-01-30,2.014280 |
|
234 1991-01-31,2.087528 |
|
235 1992-01-02,2.740923 |
|
236 1992-01-03,2.699395 |
|
237 1992-01-06,2.699395 |
|
238 1992-01-07,2.699395 |
|
239 1992-01-08,2.699395 |
|
240 1992-01-09,2.823982 |
|
241 1992-01-10,2.865510 |
|
242 1992-01-13,2.907040 |
|
243 1992-01-14,2.865510 |
|
244 1992-01-15,2.865510 |
|
245 1992-01-16,2.865510 |
|
246 1992-01-17,2.907040 |
|
247 1992-01-20,2.907040 |
|
248 1992-01-21,2.948570 |
|
249 1992-01-22,2.990098 |
|
250 1992-01-23,3.073157 |
|
251 1992-01-24,3.031627 |
|
252 1992-01-27,3.031627 |
|
253 1992-01-28,3.114686 |
|
254 1992-01-29,3.073157 |
|
255 1992-01-30,3.156215 |
|
256 1992-01-31,3.239273 |
|
257 1993-01-04,3.407144 |
|
258 1993-01-05,3.316286 |
|
259 1993-01-06,3.361716 |
|
260 1993-01-07,3.498002 |
|
261 1993-01-08,3.407144 |
|
262 1993-01-11,3.452572 |
|
263 1993-01-12,3.588858 |
|
264 1993-01-13,3.588858 |
|
265 1993-01-14,3.543429 |
|
266 1993-01-15,3.588858 |
|
267 1993-01-18,3.588858 |
|
268 1993-01-19,3.588858 |
|
269 1993-01-20,3.588858 |
|
270 1993-01-21,3.634286 |
|
271 1993-01-22,3.634286 |
|
272 1993-01-25,3.679715 |
|
273 1993-01-26,3.634286 |
|
274 1993-01-27,3.634286 |
|
275 1993-01-28,3.588858 |
|
276 1993-01-29,3.634286 |
|
277 1994-01-03,5.488702 |
|
278 1994-01-04,5.537271 |
|
279 1994-01-05,5.585844 |
|
280 1994-01-06,5.537271 |
|
281 1994-01-07,5.488702 |
|
282 1994-01-10,5.585844 |
|
283 1994-01-11,5.585844 |
|
284 1994-01-12,5.731565 |
|
285 1994-01-13,5.634418 |
|
286 1994-01-14,5.682991 |
|
287 1994-01-17,5.731565 |
|
288 1994-01-18,5.731565 |
|
289 1994-01-19,5.731565 |
|
290 1994-01-20,5.780136 |
|
291 1994-01-21,5.780136 |
|
292 1994-01-24,5.780136 |
|
293 1994-01-25,5.828707 |
|
294 1994-01-26,5.780136 |
|
295 1994-01-27,5.828707 |
|
296 1994-01-28,6.071572 |
|
297 1994-01-31,6.071572 |
|
298 1995-01-03,5.814744 |
|
299 1995-01-04,5.866200 |
|
300 1995-01-05,5.660370 |
|
301 1995-01-06,5.608913 |
|
302 1995-01-09,5.711825 |
|
303 1995-01-10,5.660370 |
|
304 1995-01-11,5.814744 |
|
305 1995-01-12,5.814744 |
|
306 1995-01-13,5.917661 |
|
307 1995-01-16,5.917661 |
|
308 1995-01-17,5.814744 |
|
309 1995-01-18,5.711825 |
|
310 1995-01-19,5.711825 |
|
311 1995-01-20,5.660370 |
|
312 1995-01-23,5.660370 |
|
313 1995-01-24,5.660370 |
|
314 1995-01-25,5.763285 |
|
315 1995-01-26,5.814744 |
|
316 1995-01-27,5.711825 |
|
317 1995-01-30,5.814744 |
|
318 1995-01-31,5.763285 |
|
319 1996-01-02,8.565825 |
|
320 1996-01-03,8.511608 |
|
321 1996-01-04,8.403179 |
|
322 1996-01-05,8.403179 |
|
323 1996-01-08,8.403179 |
|
324 1996-01-09,8.403179 |
|
325 1996-01-10,8.565825 |
|
326 1996-01-11,8.457397 |
|
327 1996-01-12,8.565825 |
|
328 1996-01-15,8.565825 |
|
329 1996-01-16,8.674250 |
|
330 1996-01-17,8.728466 |
|
331 1996-01-18,8.674250 |
|
332 1996-01-19,8.674250 |
|
333 1996-01-22,8.674250 |
|
334 1996-01-23,8.674250 |
|
335 1996-01-24,8.728466 |
|
336 1996-01-25,8.782680 |
|
337 1996-01-26,8.674250 |
|
338 1996-01-29,8.674250 |
|
339 1996-01-30,8.728466 |
|
340 1996-01-31,8.836896 |
|
341 1997-01-02,13.248016 |
|
342 1997-01-03,13.191641 |
|
343 1997-01-06,13.360769 |
|
344 1997-01-07,13.191641 |
|
345 1997-01-08,13.078895 |
|
346 1997-01-09,13.078895 |
|
347 1997-01-10,13.078895 |
|
348 1997-01-13,13.191641 |
|
349 1997-01-14,13.304392 |
|
350 1997-01-15,13.248016 |
|
351 1997-01-16,13.135265 |
|
352 1997-01-17,13.022523 |
|
353 1997-01-20,13.022523 |
|
354 1997-01-21,13.022523 |
|
355 1997-01-22,13.078895 |
|
356 1997-01-23,13.248016 |
|
357 1997-01-24,13.078895 |
|
358 1997-01-27,13.022523 |
|
359 1997-01-28,12.966147 |
|
360 1997-01-29,12.966147 |
|
361 1997-01-30,13.135265 |
|
362 1997-01-31,13.191641 |
|
363 1998-01-02,13.436497 |
|
364 1998-01-05,13.523746 |
|
365 1998-01-06,13.581917 |
|
366 1998-01-07,13.785502 |
|
367 1998-01-08,13.814586 |
|
368 1998-01-09,14.047246 |
|
369 1998-01-12,14.018165 |
|
370 1998-01-13,14.716172 |
|
371 1998-01-14,14.861580 |
|
372 1998-01-15,15.152411 |
|
373 1998-01-16,15.356000 |
|
374 1998-01-20,15.559585 |
|
375 1998-01-21,15.210580 |
|
376 1998-01-22,15.239665 |
|
377 1998-01-23,15.297836 |
|
378 1998-01-26,15.239665 |
|
379 1998-01-27,15.210580 |
|
380 1998-01-28,15.210580 |
|
381 1998-01-29,15.123333 |
|
382 1998-01-30,15.297836 |
|
383 1999-01-04,13.159379 |
|
384 1999-01-05,13.279558 |
|
385 1999-01-06,13.219468 |
|
386 1999-01-07,13.069248 |
|
387 1999-01-08,12.979117 |
|
388 1999-01-11,12.949069 |
|
389 1999-01-12,12.858940 |
|
390 1999-01-13,12.708717 |
|
391 1999-01-14,12.588540 |
|
392 1999-01-15,12.498411 |
|
393 1999-01-19,12.618587 |
|
394 1999-01-20,12.738761 |
|
395 1999-01-21,12.798852 |
|
396 1999-01-22,12.798852 |
|
397 1999-01-25,12.768802 |
|
398 1999-01-26,12.678677 |
|
399 1999-01-27,12.528451 |
|
400 1999-01-28,12.498411 |
|
401 1999-01-29,12.228010 |
|
402 2000-01-03,11.613379 |
|
403 2000-01-04,11.613379 |
|
404 2000-01-05,11.709091 |
|
405 2000-01-06,12.155758 |
|
406 2000-01-07,12.315282 |
|
407 2000-01-10,12.570523 |
|
408 2000-01-11,12.442905 |
|
409 2000-01-12,12.474808 |
|
410 2000-01-13,12.347191 |
|
411 2000-01-14,12.315282 |
|
412 2000-01-18,12.123852 |
|
413 2000-01-19,12.028138 |
|
414 2000-01-20,11.932426 |
|
415 2000-01-21,11.677189 |
|
416 2000-01-24,11.740991 |
|
417 2000-01-25,11.677189 |
|
418 2000-01-26,11.804807 |
|
419 2000-01-27,11.677189 |
|
420 2000-01-28,11.549566 |
|
421 2000-01-31,11.581472 |
|
422 2001-01-02,12.831674 |
|
423 2001-01-03,13.096925 |
|
424 2001-01-04,13.362179 |
|
425 2001-01-05,13.229550 |
|
426 2001-01-08,13.229550 |
|
427 2001-01-09,13.262711 |
|
428 2001-01-10,13.329022 |
|
429 2001-01-11,13.362179 |
|
430 2001-01-12,13.362179 |
|
431 2001-01-16,13.527967 |
|
432 2001-01-17,13.594276 |
|
433 2001-01-18,13.660591 |
|
434 2001-01-19,13.826379 |
|
435 2001-01-22,13.826379 |
|
436 2001-01-23,13.859529 |
|
437 2001-01-24,13.793223 |
|
438 2001-01-25,13.859529 |
|
439 2001-01-26,13.925851 |
|
440 2001-01-29,13.814441 |
|
441 2001-01-30,13.872797 |
|
442 2001-01-31,13.793223 |
|
443 2002-01-02,19.207396 |
|
444 2002-01-03,19.479925 |
|
445 2002-01-04,19.587797 |
|
446 2002-01-07,19.513988 |
|
447 2002-01-08,19.531025 |
|
448 2002-01-09,19.559412 |
|
449 2002-01-10,19.542376 |
|
450 2002-01-11,19.644573 |
|
451 2002-01-14,19.922783 |
|
452 2002-01-15,20.098783 |
|
453 2002-01-16,20.212337 |
|
454 2002-01-17,20.439447 |
|
455 2002-01-18,20.382671 |
|
456 2002-01-22,20.342920 |
|
457 2002-01-23,20.325888 |
|
458 2002-01-24,20.501890 |
|
459 2002-01-25,20.609772 |
|
460 2002-01-28,20.666550 |
|
461 2002-01-29,20.729002 |
|
462 2002-01-30,20.922033 |
|
463 2002-01-31,20.785782 |
|
464 2003-01-02,19.514896 |
|
465 2003-01-03,19.634653 |
|
466 2003-01-06,19.993933 |
|
467 2003-01-07,19.760395 |
|
468 2003-01-08,19.580763 |
|
469 2003-01-09,19.455021 |
|
470 2003-01-10,19.359203 |
|
471 2003-01-13,19.173582 |
|
472 2003-01-14,19.155615 |
|
473 2003-01-15,18.993938 |
|
474 2003-01-16,18.718496 |
|
475 2003-01-17,18.490944 |
|
476 2003-01-21,18.502914 |
|
477 2003-01-22,18.431067 |
|
478 2003-01-23,18.592737 |
|
479 2003-01-24,18.233465 |
|
480 2003-01-27,18.197531 |
|
481 2003-01-28,18.191547 |
|
482 2003-01-29,18.472982 |
|
483 2003-01-30,18.269386 |
|
484 2003-01-31,18.532862 |
|
485 2004-01-02,27.654570 |
|
486 2004-01-05,27.572853 |
|
487 2004-01-06,27.629436 |
|
488 2004-01-07,27.572853 |
|
489 2004-01-08,27.773983 |
|
490 2004-01-09,28.063103 |
|
491 2004-01-12,28.025387 |
|
492 2004-01-13,27.962538 |
|
493 2004-01-14,28.075676 |
|
494 2004-01-15,28.276789 |
|
495 2004-01-16,27.931107 |
|
496 2004-01-20,28.044237 |
|
497 2004-01-21,28.283085 |
|
498 2004-01-22,28.452778 |
|
499 2004-01-23,28.741899 |
|
500 2004-01-26,29.521255 |
|
501 2004-01-27,29.477251 |
|
502 2004-01-28,29.288704 |
|
503 2004-01-29,29.521255 |
|
504 2004-01-30,29.860641 |
|
505 2005-01-03,36.026119 |
|
506 2005-01-04,35.570084 |
|
507 2005-01-05,34.299744 |
|
508 2005-01-06,34.397453 |
|
509 2005-01-07,34.560326 |
|
510 2005-01-10,34.430019 |
|
511 2005-01-11,34.280201 |
|
512 2005-01-12,34.273678 |
|
513 2005-01-13,34.475643 |
|
514 2005-01-14,34.684113 |
|
515 2005-01-18,35.876286 |
|
516 2005-01-19,35.674335 |
|
517 2005-01-20,35.537529 |
|
518 2005-01-21,35.504951 |
|
519 2005-01-24,35.368126 |
|
520 2005-01-25,34.638500 |
|
521 2005-01-26,34.820904 |
|
522 2005-01-27,34.338818 |
|
523 2005-01-28,34.645008 |
|
524 2005-01-31,34.208538 |
|
525 2006-01-03,46.940815 |
|
526 2006-01-04,47.121971 |
|
527 2006-01-05,47.940552 |
|
528 2006-01-06,48.269344 |
|
529 2006-01-09,48.832962 |
|
530 2006-01-10,49.208691 |
|
531 2006-01-11,49.316051 |
|
532 2006-01-12,49.087917 |
|
533 2006-01-13,48.074749 |
|
534 2006-01-17,47.940552 |
|
535 2006-01-18,47.430622 |
|
536 2006-01-19,48.074749 |
|
537 2006-01-20,47.162262 |
|
538 2006-01-23,47.584942 |
|
539 2006-01-24,47.860050 |
|
540 2006-01-25,47.980824 |
|
541 2006-01-26,47.974121 |
|
542 2006-01-27,48.745720 |
|
543 2006-01-30,48.323009 |
|
544 2006-01-31,48.692047 |
|
545 2007-01-03,68.153572 |
|
546 2007-01-04,67.645050 |
|
547 2007-01-05,66.689888 |
|
548 2007-01-08,66.930389 |
|
549 2007-01-09,67.892426 |
|
550 2007-01-10,69.438560 |
|
551 2007-01-11,70.311272 |
|
552 2007-01-12,70.764786 |
|
553 2007-01-16,72.056686 |
|
554 2007-01-17,71.768082 |
|
555 2007-01-18,71.348892 |
|
556 2007-01-19,71.548172 |
|
557 2007-01-22,70.503693 |
|
558 2007-01-23,70.806038 |
|
559 2007-01-24,71.603149 |
|
560 2007-01-25,72.077301 |
|
561 2007-01-26,72.681992 |
|
562 2007-01-29,72.846939 |
|
563 2007-01-30,73.939529 |
|
564 2007-01-31,74.736641 |
|
565 2008-01-02,52.120998 |
|
566 2008-01-03,51.086170 |
|
567 2008-01-04,49.213646 |
|
568 2008-01-07,49.220692 |
|
569 2008-01-08,47.010265 |
|
570 2008-01-09,48.903893 |
|
571 2008-01-10,50.494858 |
|
572 2008-01-11,50.586391 |
|
573 2008-01-14,51.424084 |
|
574 2008-01-15,50.522999 |
|
575 2008-01-16,50.818684 |
|
576 2008-01-17,50.706055 |
|
577 2008-01-18,50.699009 |
|
578 2008-01-22,52.402573 |
|
579 2008-01-23,56.633362 |
|
580 2008-01-24,55.457737 |
|
581 2008-01-25,54.148388 |
|
582 2008-01-28,56.246185 |
|
583 2008-01-29,55.352158 |
|
584 2008-01-30,54.232861 |
|
585 2008-01-31,55.021301 |
|
586 2009-01-02,54.642288 |
|
587 2009-01-05,52.119133 |
|
588 2009-01-06,53.557846 |
|
589 2009-01-07,50.073112 |
|
590 2009-01-08,48.909126 |
|
591 2009-01-09,47.434258 |
|
592 2009-01-12,46.082302 |
|
593 2009-01-13,46.863117 |
|
594 2009-01-14,45.496696 |
|
595 2009-01-15,46.696827 |
|
596 2009-01-16,48.684998 |
|
597 2009-01-20,43.320545 |
|
598 2009-01-21,48.142769 |
|
599 2009-01-22,44.672508 |
|
600 2009-01-23,46.176289 |
|
601 2009-01-26,46.349792 |
|
602 2009-01-27,47.267979 |
|
603 2009-01-28,50.600880 |
|
604 2009-01-29,46.031681 |
|
605 2009-01-30,44.730343 |
|
606 2010-01-04,59.895203 |
|
607 2010-01-05,60.388561 |
|
608 2010-01-06,60.022297 |
|
609 2010-01-07,59.940086 |
|
610 2010-01-08,58.848763 |
|
611 2010-01-11,59.252396 |
|
612 2010-01-12,58.288151 |
|
613 2010-01-13,59.439259 |
|
614 2010-01-14,59.140266 |
|
615 2010-01-15,59.028152 |
|
616 2010-01-19,60.276421 |
|
617 2010-01-20,59.611195 |
|
618 2010-01-21,58.856239 |
|
619 2010-01-22,58.056423 |
|
620 2010-01-25,58.871185 |
|
621 2010-01-26,58.549759 |
|
622 2010-01-27,59.768154 |
|
623 2010-01-28,58.714203 |
|
624 2010-01-29,59.185120 |
|
625 2011-01-03,79.912277 |
|
626 2011-01-04,77.951706 |
|
627 2011-01-05,78.723618 |
|
628 2011-01-06,78.553795 |
|
629 2011-01-07,78.530647 |
|
630 2011-01-10,78.052078 |
|
631 2011-01-11,77.766457 |
|
632 2011-01-12,78.191010 |
|
633 2011-01-13,79.009178 |
|
634 2011-01-14,80.058960 |
|
635 2011-01-18,80.923431 |
|
636 2011-01-19,79.981750 |
|
637 2011-01-20,80.244179 |
|
638 2011-01-21,81.448311 |
|
639 2011-01-24,81.139565 |
|
640 2011-01-25,82.390007 |
|
641 2011-01-26,82.590691 |
|
642 2011-01-27,83.763954 |
|
643 2011-01-28,82.181595 |
|
644 2011-01-31,84.119003 |
|
645 2012-01-03,107.635521 |
|
646 2012-01-04,104.586128 |
|
647 2012-01-05,105.915733 |
|
648 2012-01-06,105.318611 |
|
649 2012-01-09,105.191200 |
|
650 2012-01-10,106.393463 |
|
651 2012-01-11,106.863190 |
|
652 2012-01-12,106.496948 |
|
653 2012-01-13,107.436455 |
|
654 2012-01-17,107.380737 |
|
655 2012-01-18,107.922127 |
|
656 2012-01-19,108.009712 |
|
657 2012-01-20,108.145058 |
|
658 2012-01-23,108.264473 |
|
659 2012-01-24,107.961929 |
|
660 2012-01-25,108.208733 |
|
661 2012-01-26,108.797920 |
|
662 2012-01-27,109.490601 |
|
663 2012-01-30,109.203972 |
|
664 2012-01-31,110.557487 |
|
665 2013-01-02,120.059090 |
|
666 2013-01-03,119.615318 |
|
667 2013-01-04,120.165924 |
|
668 2013-01-07,119.944000 |
|
669 2013-01-08,119.130463 |
|
670 2013-01-09,119.566017 |
|
671 2013-01-10,120.215210 |
|
672 2013-01-11,120.848038 |
|
673 2013-01-14,120.239891 |
|
674 2013-01-15,121.357559 |
|
675 2013-01-16,121.595886 |
|
676 2013-01-17,121.702721 |
|
677 2013-01-18,123.486046 |
|
678 2013-01-22,124.028427 |
|
679 2013-01-23,123.946289 |
|
680 2013-01-24,124.694168 |
|
681 2013-01-25,125.491280 |
|
682 2013-01-28,126.099426 |
|
683 2013-01-29,126.740471 |
|
684 2013-01-30,126.411736 |
|
685 2013-01-31,126.502144 |
|
686 2014-01-02,126.585236 |
|
687 2014-01-03,127.571060 |
|
688 2014-01-06,127.503082 |
|
689 2014-01-07,127.358597 |
|
690 2014-01-08,127.588097 |
|
691 2014-01-09,130.069595 |
|
692 2014-01-10,131.097946 |
|
693 2014-01-13,130.842972 |
|
694 2014-01-14,132.347198 |
|
695 2014-01-15,131.760803 |
|
696 2014-01-16,132.585205 |
|
697 2014-01-17,131.701324 |
|
698 2014-01-21,131.752335 |
|
699 2014-01-22,131.998795 |
|
700 2014-01-23,131.267914 |
|
701 2014-01-24,129.534195 |
|
702 2014-01-27,129.712677 |
|
703 2014-01-28,131.497391 |
|
704 2014-01-29,131.310394 |
|
705 2014-01-30,133.265045 |
|
706 2014-01-31,133.927917 |
|
707 2015-01-02,164.338150 |
|
708 2015-01-05,165.110565 |
|
709 2015-01-06,167.928116 |
|
710 2015-01-07,171.368820 |
|
711 2015-01-08,173.703583 |
|
712 2015-01-09,174.230240 |
|
713 2015-01-12,173.922989 |
|
714 2015-01-13,174.598862 |
|
715 2015-01-14,174.511108 |
|
716 2015-01-15,175.055298 |
|
717 2015-01-16,177.521729 |
|
718 2015-01-20,177.811371 |
|
719 2015-01-21,176.433319 |
|
720 2015-01-22,180.128616 |
|
721 2015-01-23,177.960587 |
|
722 2015-01-26,179.400101 |
|
723 2015-01-27,179.645859 |
|
724 2015-01-28,177.969360 |
|
725 2015-01-29,179.224518 |
|
726 2015-01-30,176.284119 |
|
727 2016-01-04,221.531204 |
|
728 2016-01-05,227.786331 |
|
729 2016-01-06,228.148956 |
|
730 2016-01-07,225.773804 |
|
731 2016-01-08,224.123932 |
|
732 2016-01-11,226.335861 |
|
733 2016-01-12,226.789139 |
|
734 2016-01-13,226.045776 |
|
735 2016-01-14,226.390244 |
|
736 2016-01-15,225.320526 |
|
737 2016-01-19,227.033905 |
|
738 2016-01-20,217.832504 |
|
739 2016-01-21,218.530563 |
|
740 2016-01-22,224.577179 |
|
741 2016-01-25,224.377731 |
|
742 2016-01-26,229.780716 |
|
743 2016-01-27,224.985138 |
|
744 2016-01-28,225.782883 |
|
745 2016-01-29,229.862335 |
|
746 2017-01-03,209.125107 |
|
747 2017-01-04,210.659485 |
|
748 2017-01-05,212.904922 |
|
749 2017-01-06,213.644058 |
|
750 2017-01-09,212.184494 |
|
751 2017-01-10,210.790466 |
|
752 2017-01-11,205.607239 |
|
753 2017-01-12,203.305679 |
|
754 2017-01-13,200.330475 |
|
755 2017-01-17,203.670563 |
|
756 2017-01-18,201.715149 |
|
757 2017-01-19,201.462540 |
|
758 2017-01-20,203.932510 |
|
759 2017-01-23,206.065689 |
|
760 2017-01-24,208.067871 |
|
761 2017-01-25,204.811981 |
|
762 2017-01-26,204.194489 |
|
763 2017-01-27,202.622696 |
|
764 2017-01-30,201.144424 |
|
765 2017-01-31,201.153793 |
|
766 2018-01-02,200.453369 |
|
767 2018-01-03,200.890564 |
|
768 2018-01-04,197.334641 |
|
769 2018-01-05,196.178467 |
|
770 2018-01-08,197.742691 |
|
771 2018-01-09,195.430359 |
|
772 2018-01-10,190.533661 |
|
773 2018-01-11,190.543381 |
|
774 2018-01-12,188.046478 |
|
775 2018-01-16,188.240784 |
|
776 2018-01-17,190.125610 |
|
777 2018-01-18,187.754990 |
|
778 2018-01-19,188.056168 |
|
779 2018-01-22,188.269928 |
|
780 2018-01-23,192.457367 |
|
781 2018-01-24,189.377502 |
|
782 2018-01-25,187.094345 |
|
783 2018-01-26,187.366364 |
|
784 2018-01-29,187.065170 |
|
785 2018-01-30,188.095032 |
|
786 2018-01-31,190.193619 |