| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1987-01-02,0.110672
  | 
| 
 | 
     3  | 
1987-01-05,0.117046
  | 
| 
 | 
     4  | 
1987-01-06,0.118784
  | 
| 
 | 
     5  | 
1987-01-07,0.125158
  | 
| 
 | 
     6  | 
1987-01-08,0.129214
  | 
| 
 | 
     7  | 
1987-01-09,0.134429
  | 
| 
 | 
     8  | 
1987-01-12,0.143120
  | 
| 
 | 
     9  | 
1987-01-13,0.139064
  | 
| 
 | 
    10  | 
1987-01-14,0.139064
  | 
| 
 | 
    11  | 
1987-01-15,0.146597
  | 
| 
 | 
    12  | 
1987-01-16,0.143120
  | 
| 
 | 
    13  | 
1987-01-19,0.148335
  | 
| 
 | 
    14  | 
1987-01-20,0.150653
  | 
| 
 | 
    15  | 
1987-01-21,0.157027
  | 
| 
 | 
    16  | 
1987-01-22,0.172671
  | 
| 
 | 
    17  | 
1987-01-23,0.156447
  | 
| 
 | 
    18  | 
1987-01-26,0.159344
  | 
| 
 | 
    19  | 
1987-01-27,0.165718
  | 
| 
 | 
    20  | 
1987-01-28,0.166298
  | 
| 
 | 
    21  | 
1987-01-29,0.159344
  | 
| 
 | 
    22  | 
1987-01-30,0.169484
  | 
| 
 | 
    23  | 
1988-01-04,0.259586
  | 
| 
 | 
    24  | 
1988-01-05,0.264222
  | 
| 
 | 
    25  | 
1988-01-06,0.271175
  | 
| 
 | 
    26  | 
1988-01-07,0.280446
  | 
| 
 | 
    27  | 
1988-01-08,0.259586
  | 
| 
 | 
    28  | 
1988-01-11,0.268278
  | 
| 
 | 
    29  | 
1988-01-12,0.263063
  | 
| 
 | 
    30  | 
1988-01-13,0.263063
  | 
| 
 | 
    31  | 
1988-01-14,0.260745
  | 
| 
 | 
    32  | 
1988-01-15,0.267699
  | 
| 
 | 
    33  | 
1988-01-18,0.265381
  | 
| 
 | 
    34  | 
1988-01-19,0.265381
  | 
| 
 | 
    35  | 
1988-01-20,0.250315
  | 
| 
 | 
    36  | 
1988-01-21,0.254951
  | 
| 
 | 
    37  | 
1988-01-22,0.249736
  | 
| 
 | 
    38  | 
1988-01-25,0.258427
  | 
| 
 | 
    39  | 
1988-01-26,0.252633
  | 
| 
 | 
    40  | 
1988-01-27,0.258427
  | 
| 
 | 
    41  | 
1988-01-28,0.261904
  | 
| 
 | 
    42  | 
1988-01-29,0.258427
  | 
| 
 | 
    43  | 
1989-01-03,0.248577
  | 
| 
 | 
    44  | 
1989-01-04,0.251474
  | 
| 
 | 
    45  | 
1989-01-05,0.247418
  | 
| 
 | 
    46  | 
1989-01-06,0.245680
  | 
| 
 | 
    47  | 
1989-01-09,0.243362
  | 
| 
 | 
    48  | 
1989-01-10,0.241045
  | 
| 
 | 
    49  | 
1989-01-11,0.243362
  | 
| 
 | 
    50  | 
1989-01-12,0.243362
  | 
| 
 | 
    51  | 
1989-01-13,0.245680
  | 
| 
 | 
    52  | 
1989-01-16,0.246260
  | 
| 
 | 
    53  | 
1989-01-17,0.238727
  | 
| 
 | 
    54  | 
1989-01-18,0.238727
  | 
| 
 | 
    55  | 
1989-01-19,0.247998
  | 
| 
 | 
    56  | 
1989-01-20,0.250895
  | 
| 
 | 
    57  | 
1989-01-23,0.245680
  | 
| 
 | 
    58  | 
1989-01-24,0.244521
  | 
| 
 | 
    59  | 
1989-01-25,0.245680
  | 
| 
 | 
    60  | 
1989-01-26,0.251474
  | 
| 
 | 
    61  | 
1989-01-27,0.256689
  | 
| 
 | 
    62  | 
1989-01-30,0.271175
  | 
| 
 | 
    63  | 
1989-01-31,0.276390
  | 
| 
 | 
    64  | 
1990-01-02,0.411398
  | 
| 
 | 
    65  | 
1990-01-03,0.413716
  | 
| 
 | 
    66  | 
1990-01-04,0.425884
  | 
| 
 | 
    67  | 
1990-01-05,0.415454
  | 
| 
 | 
    68  | 
1990-01-08,0.421828
  | 
| 
 | 
    69  | 
1990-01-09,0.420669
  | 
| 
 | 
    70  | 
1990-01-10,0.409080
  | 
| 
 | 
    71  | 
1990-01-11,0.400968
  | 
| 
 | 
    72  | 
1990-01-12,0.399230
  | 
| 
 | 
    73  | 
1990-01-15,0.399230
  | 
| 
 | 
    74  | 
1990-01-16,0.411398
  | 
| 
 | 
    75  | 
1990-01-17,0.405604
  | 
| 
 | 
    76  | 
1990-01-18,0.440370
  | 
| 
 | 
    77  | 
1990-01-19,0.436314
  | 
| 
 | 
    78  | 
1990-01-22,0.420669
  | 
| 
 | 
    79  | 
1990-01-23,0.416034
  | 
| 
 | 
    80  | 
1990-01-24,0.420669
  | 
| 
 | 
    81  | 
1990-01-25,0.420669
  | 
| 
 | 
    82  | 
1990-01-26,0.420669
  | 
| 
 | 
    83  | 
1990-01-29,0.424146
  | 
| 
 | 
    84  | 
1990-01-30,0.422987
  | 
| 
 | 
    85  | 
1990-01-31,0.428781
  | 
| 
 | 
    86  | 
1991-01-02,0.693003
  | 
| 
 | 
    87  | 
1991-01-03,0.697638
  | 
| 
 | 
    88  | 
1991-01-04,0.703433
  | 
| 
 | 
    89  | 
1991-01-07,0.694162
  | 
| 
 | 
    90  | 
1991-01-08,0.681414
  | 
| 
 | 
    91  | 
1991-01-09,0.686050
  | 
| 
 | 
    92  | 
1991-01-10,0.725451
  | 
| 
 | 
    93  | 
1991-01-11,0.723134
  | 
| 
 | 
    94  | 
1991-01-14,0.711545
  | 
| 
 | 
    95  | 
1991-01-15,0.726610
  | 
| 
 | 
    96  | 
1991-01-16,0.762535
  | 
| 
 | 
    97  | 
1991-01-17,0.778759
  | 
| 
 | 
    98  | 
1991-01-18,0.790348
  | 
| 
 | 
    99  | 
1991-01-21,0.829749
  | 
| 
 | 
   100  | 
1991-01-22,0.823955
  | 
| 
 | 
   101  | 
1991-01-23,0.825114
  | 
| 
 | 
   102  | 
1991-01-24,0.839020
  | 
| 
 | 
   103  | 
1991-01-25,0.829749
  | 
| 
 | 
   104  | 
1991-01-28,0.855245
  | 
| 
 | 
   105  | 
1991-01-29,0.857562
  | 
| 
 | 
   106  | 
1991-01-30,0.892328
  | 
| 
 | 
   107  | 
1991-01-31,0.909711
  | 
| 
 | 
   108  | 
1992-01-02,1.585331
  | 
| 
 | 
   109  | 
1992-01-03,1.571424
  | 
| 
 | 
   110  | 
1992-01-06,1.620097
  | 
| 
 | 
   111  | 
1992-01-07,1.668770
  | 
| 
 | 
   112  | 
1992-01-08,1.727872
  | 
| 
 | 
   113  | 
1992-01-09,1.769591
  | 
| 
 | 
   114  | 
1992-01-10,1.741778
  | 
| 
 | 
   115  | 
1992-01-13,1.767852
  | 
| 
 | 
   116  | 
1992-01-14,1.783498
  | 
| 
 | 
   117  | 
1992-01-15,1.828694
  | 
| 
 | 
   118  | 
1992-01-16,1.776544
  | 
| 
 | 
   119  | 
1992-01-17,1.759161
  | 
| 
 | 
   120  | 
1992-01-20,1.703536
  | 
| 
 | 
   121  | 
1992-01-21,1.660078
  | 
| 
 | 
   122  | 
1992-01-22,1.745255
  | 
| 
 | 
   123  | 
1992-01-23,1.738302
  | 
| 
 | 
   124  | 
1992-01-24,1.733087
  | 
| 
 | 
   125  | 
1992-01-27,1.677462
  | 
| 
 | 
   126  | 
1992-01-28,1.679199
  | 
| 
 | 
   127  | 
1992-01-29,1.731348
  | 
| 
 | 
   128  | 
1992-01-30,1.717442
  | 
| 
 | 
   129  | 
1992-01-31,1.672246
  | 
| 
 | 
   130  | 
1993-01-04,1.775675
  | 
| 
 | 
   131  | 
1993-01-05,1.804358
  | 
| 
 | 
   132  | 
1993-01-06,1.856506
  | 
| 
 | 
   133  | 
1993-01-07,1.820002
  | 
| 
 | 
   134  | 
1993-01-08,1.817394
  | 
| 
 | 
   135  | 
1993-01-11,1.859114
  | 
| 
 | 
   136  | 
1993-01-12,1.872151
  | 
| 
 | 
   137  | 
1993-01-13,1.903440
  | 
| 
 | 
   138  | 
1993-01-14,1.903440
  | 
| 
 | 
   139  | 
1993-01-15,1.872151
  | 
| 
 | 
   140  | 
1993-01-18,1.861721
  | 
| 
 | 
   141  | 
1993-01-19,1.843468
  | 
| 
 | 
   142  | 
1993-01-20,1.843468
  | 
| 
 | 
   143  | 
1993-01-21,1.866935
  | 
| 
 | 
   144  | 
1993-01-22,1.864329
  | 
| 
 | 
   145  | 
1993-01-25,1.846077
  | 
| 
 | 
   146  | 
1993-01-26,1.835646
  | 
| 
 | 
   147  | 
1993-01-27,1.799143
  | 
| 
 | 
   148  | 
1993-01-28,1.814787
  | 
| 
 | 
   149  | 
1993-01-29,1.804358
  | 
| 
 | 
   150  | 
1994-01-03,1.671378
  | 
| 
 | 
   151  | 
1994-01-04,1.679199
  | 
| 
 | 
   152  | 
1994-01-05,1.715704
  | 
| 
 | 
   153  | 
1994-01-06,1.765245
  | 
| 
 | 
   154  | 
1994-01-07,1.778283
  | 
| 
 | 
   155  | 
1994-01-10,1.788712
  | 
| 
 | 
   156  | 
1994-01-11,1.778283
  | 
| 
 | 
   157  | 
1994-01-12,1.783498
  | 
| 
 | 
   158  | 
1994-01-13,1.780890
  | 
| 
 | 
   159  | 
1994-01-14,1.786104
  | 
| 
 | 
   160  | 
1994-01-17,1.767852
  | 
| 
 | 
   161  | 
1994-01-18,1.765245
  | 
| 
 | 
   162  | 
1994-01-19,1.736563
  | 
| 
 | 
   163  | 
1994-01-20,1.799143
  | 
| 
 | 
   164  | 
1994-01-21,1.799143
  | 
| 
 | 
   165  | 
1994-01-24,1.778283
  | 
| 
 | 
   166  | 
1994-01-25,1.775675
  | 
| 
 | 
   167  | 
1994-01-26,1.757423
  | 
| 
 | 
   168  | 
1994-01-27,1.757423
  | 
| 
 | 
   169  | 
1994-01-28,1.770460
  | 
| 
 | 
   170  | 
1994-01-31,1.775675
  | 
| 
 | 
   171  | 
1995-01-03,2.510977
  | 
| 
 | 
   172  | 
1995-01-04,2.529230
  | 
| 
 | 
   173  | 
1995-01-05,2.487510
  | 
| 
 | 
   174  | 
1995-01-06,2.529230
  | 
| 
 | 
   175  | 
1995-01-09,2.513584
  | 
| 
 | 
   176  | 
1995-01-10,2.544873
  | 
| 
 | 
   177  | 
1995-01-11,2.560518
  | 
| 
 | 
   178  | 
1995-01-12,2.555303
  | 
| 
 | 
   179  | 
1995-01-13,2.617882
  | 
| 
 | 
   180  | 
1995-01-16,2.675246
  | 
| 
 | 
   181  | 
1995-01-17,2.696106
  | 
| 
 | 
   182  | 
1995-01-18,2.714358
  | 
| 
 | 
   183  | 
1995-01-19,2.649172
  | 
| 
 | 
   184  | 
1995-01-20,2.570948
  | 
| 
 | 
   185  | 
1995-01-23,2.620490
  | 
| 
 | 
   186  | 
1995-01-24,2.587244
  | 
| 
 | 
   187  | 
1995-01-25,2.576163
  | 
| 
 | 
   188  | 
1995-01-26,2.497939
  | 
| 
 | 
   189  | 
1995-01-27,2.497939
  | 
| 
 | 
   190  | 
1995-01-30,2.461435
  | 
| 
 | 
   191  | 
1995-01-31,2.477081
  | 
| 
 | 
   192  | 
1996-01-02,3.744301
  | 
| 
 | 
   193  | 
1996-01-03,3.624361
  | 
| 
 | 
   194  | 
1996-01-04,3.645219
  | 
| 
 | 
   195  | 
1996-01-05,3.603499
  | 
| 
 | 
   196  | 
1996-01-08,3.598286
  | 
| 
 | 
   197  | 
1996-01-09,3.345362
  | 
| 
 | 
   198  | 
1996-01-10,3.436622
  | 
| 
 | 
   199  | 
1996-01-11,3.613930
  | 
| 
 | 
   200  | 
1996-01-12,3.577424
  | 
| 
 | 
   201  | 
1996-01-15,3.441838
  | 
| 
 | 
   202  | 
1996-01-16,3.603499
  | 
| 
 | 
   203  | 
1996-01-17,3.540920
  | 
| 
 | 
   204  | 
1996-01-18,3.655648
  | 
| 
 | 
   205  | 
1996-01-19,3.832953
  | 
| 
 | 
   206  | 
1996-01-22,3.838171
  | 
| 
 | 
   207  | 
1996-01-23,3.733871
  | 
| 
 | 
   208  | 
1996-01-24,3.806879
  | 
| 
 | 
   209  | 
1996-01-25,3.728658
  | 
| 
 | 
   210  | 
1996-01-26,3.775591
  | 
| 
 | 
   211  | 
1996-01-29,3.770376
  | 
| 
 | 
   212  | 
1996-01-30,3.788629
  | 
| 
 | 
   213  | 
1996-01-31,3.859030
  | 
| 
 | 
   214  | 
1997-01-02,6.810664
  | 
| 
 | 
   215  | 
1997-01-03,7.060982
  | 
| 
 | 
   216  | 
1997-01-06,7.040123
  | 
| 
 | 
   217  | 
1997-01-07,7.092270
  | 
| 
 | 
   218  | 
1997-01-08,6.956685
  | 
| 
 | 
   219  | 
1997-01-09,6.873244
  | 
| 
 | 
   220  | 
1997-01-10,7.029691
  | 
| 
 | 
   221  | 
1997-01-13,6.987972
  | 
| 
 | 
   222  | 
1997-01-14,7.123560
  | 
| 
 | 
   223  | 
1997-01-15,7.060982
  | 
| 
 | 
   224  | 
1997-01-16,7.175707
  | 
| 
 | 
   225  | 
1997-01-17,7.269578
  | 
| 
 | 
   226  | 
1997-01-20,7.572043
  | 
| 
 | 
   227  | 
1997-01-21,7.926655
  | 
| 
 | 
   228  | 
1997-01-22,8.124827
  | 
| 
 | 
   229  | 
1997-01-23,7.905797
  | 
| 
 | 
   230  | 
1997-01-24,8.004881
  | 
| 
 | 
   231  | 
1997-01-27,8.020524
  | 
| 
 | 
   232  | 
1997-01-28,7.978805
  | 
| 
 | 
   233  | 
1997-01-29,8.114394
  | 
| 
 | 
   234  | 
1997-01-30,8.437718
  | 
| 
 | 
   235  | 
1997-01-31,8.510725
  | 
| 
 | 
   236  | 
1998-01-02,10.940872
  | 
| 
 | 
   237  | 
1998-01-05,10.878293
  | 
| 
 | 
   238  | 
1998-01-06,10.940872
  | 
| 
 | 
   239  | 
1998-01-07,10.810500
  | 
| 
 | 
   240  | 
1998-01-08,10.888720
  | 
| 
 | 
   241  | 
1998-01-09,10.596689
  | 
| 
 | 
   242  | 
1998-01-12,10.805281
  | 
| 
 | 
   243  | 
1998-01-13,11.024309
  | 
| 
 | 
   244  | 
1998-01-14,10.940872
  | 
| 
 | 
   245  | 
1998-01-15,11.039954
  | 
| 
 | 
   246  | 
1998-01-16,11.285053
  | 
| 
 | 
   247  | 
1998-01-20,11.498865
  | 
| 
 | 
   248  | 
1998-01-21,11.431072
  | 
| 
 | 
   249  | 
1998-01-22,11.566660
  | 
| 
 | 
   250  | 
1998-01-23,11.535373
  | 
| 
 | 
   251  | 
1998-01-26,11.827404
  | 
| 
 | 
   252  | 
1998-01-27,12.114226
  | 
| 
 | 
   253  | 
1998-01-28,12.432330
  | 
| 
 | 
   254  | 
1998-01-29,12.369757
  | 
| 
 | 
   255  | 
1998-01-30,12.447982
  | 
| 
 | 
   256  | 
1999-01-04,23.529657
  | 
| 
 | 
   257  | 
1999-01-05,24.447474
  | 
| 
 | 
   258  | 
1999-01-06,25.240143
  | 
| 
 | 
   259  | 
1999-01-07,25.114981
  | 
| 
 | 
   260  | 
1999-01-08,25.010681
  | 
| 
 | 
   261  | 
1999-01-11,24.614357
  | 
| 
 | 
   262  | 
1999-01-12,23.727818
  | 
| 
 | 
   263  | 
1999-01-13,23.998999
  | 
| 
 | 
   264  | 
1999-01-14,23.654808
  | 
| 
 | 
   265  | 
1999-01-15,24.989822
  | 
| 
 | 
   266  | 
1999-01-19,25.970230
  | 
| 
 | 
   267  | 
1999-01-20,27.138365
  | 
| 
 | 
   268  | 
1999-01-21,26.418701
  | 
| 
 | 
   269  | 
1999-01-22,26.074526
  | 
| 
 | 
   270  | 
1999-01-25,27.013203
  | 
| 
 | 
   271  | 
1999-01-26,28.629824
  | 
| 
 | 
   272  | 
1999-01-27,28.139627
  | 
| 
 | 
   273  | 
1999-01-28,29.036598
  | 
| 
 | 
   274  | 
1999-01-29,29.203466
  | 
| 
 | 
   275  | 
2000-01-03,38.903194
  | 
| 
 | 
   276  | 
2000-01-04,37.589046
  | 
| 
 | 
   277  | 
2000-01-05,37.985374
  | 
| 
 | 
   278  | 
2000-01-06,36.712940
  | 
| 
 | 
   279  | 
2000-01-07,37.192707
  | 
| 
 | 
   280  | 
2000-01-10,37.463867
  | 
| 
 | 
   281  | 
2000-01-11,36.504345
  | 
| 
 | 
   282  | 
2000-01-12,35.315346
  | 
| 
 | 
   283  | 
2000-01-13,35.982849
  | 
| 
 | 
   284  | 
2000-01-14,37.463867
  | 
| 
 | 
   285  | 
2000-01-18,38.485996
  | 
| 
 | 
   286  | 
2000-01-19,35.711666
  | 
| 
 | 
   287  | 
2000-01-20,35.377911
  | 
| 
 | 
   288  | 
2000-01-21,34.626968
  | 
| 
 | 
   289  | 
2000-01-24,33.792599
  | 
| 
 | 
   290  | 
2000-01-25,34.314075
  | 
| 
 | 
   291  | 
2000-01-26,33.166782
  | 
| 
 | 
   292  | 
2000-01-27,32.958199
  | 
| 
 | 
   293  | 
2000-01-28,32.791317
  | 
| 
 | 
   294  | 
2000-01-31,32.666164
  | 
| 
 | 
   295  | 
2001-01-02,14.476571
  | 
| 
 | 
   296  | 
2001-01-03,15.999330
  | 
| 
 | 
   297  | 
2001-01-04,16.166206
  | 
| 
 | 
   298  | 
2001-01-05,16.395658
  | 
| 
 | 
   299  | 
2001-01-08,16.333082
  | 
| 
 | 
   300  | 
2001-01-09,17.292624
  | 
| 
 | 
   301  | 
2001-01-10,17.647247
  | 
| 
 | 
   302  | 
2001-01-11,18.356470
  | 
| 
 | 
   303  | 
2001-01-12,17.855833
  | 
| 
 | 
   304  | 
2001-01-16,17.542936
  | 
| 
 | 
   305  | 
2001-01-17,17.668095
  | 
| 
 | 
   306  | 
2001-01-18,18.523344
  | 
| 
 | 
   307  | 
2001-01-19,20.358984
  | 
| 
 | 
   308  | 
2001-01-22,20.066957
  | 
| 
 | 
   309  | 
2001-01-23,20.212976
  | 
| 
 | 
   310  | 
2001-01-24,21.005636
  | 
| 
 | 
   311  | 
2001-01-25,20.630165
  | 
| 
 | 
   312  | 
2001-01-26,21.360250
  | 
| 
 | 
   313  | 
2001-01-29,21.527122
  | 
| 
 | 
   314  | 
2001-01-30,21.151653
  | 
| 
 | 
   315  | 
2001-01-31,20.379845
  | 
| 
 | 
   316  | 
2002-01-02,22.374868
  | 
| 
 | 
   317  | 
2002-01-03,23.105785
  | 
| 
 | 
   318  | 
2002-01-04,22.995651
  | 
| 
 | 
   319  | 
2002-01-07,22.882164
  | 
| 
 | 
   320  | 
2002-01-08,23.155848
  | 
| 
 | 
   321  | 
2002-01-09,22.932236
  | 
| 
 | 
   322  | 
2002-01-10,23.122473
  | 
| 
 | 
   323  | 
2002-01-11,22.898857
  | 
| 
 | 
   324  | 
2002-01-14,22.852127
  | 
| 
 | 
   325  | 
2002-01-15,23.212582
  | 
| 
 | 
   326  | 
2002-01-16,22.651878
  | 
| 
 | 
   327  | 
2002-01-17,23.316050
  | 
| 
 | 
   328  | 
2002-01-18,22.061131
  | 
| 
 | 
   329  | 
2002-01-22,21.513783
  | 
| 
 | 
   330  | 
2002-01-23,21.273476
  | 
| 
 | 
   331  | 
2002-01-24,21.560501
  | 
| 
 | 
   332  | 
2002-01-25,21.293503
  | 
| 
 | 
   333  | 
2002-01-28,21.300173
  | 
| 
 | 
   334  | 
2002-01-29,20.799547
  | 
| 
 | 
   335  | 
2002-01-30,20.976435
  | 
| 
 | 
   336  | 
2002-01-31,21.263458
  | 
| 
 | 
   337  | 
2003-01-02,17.929266
  | 
| 
 | 
   338  | 
2003-01-03,17.952625
  | 
| 
 | 
   339  | 
2003-01-06,18.279701
  | 
| 
 | 
   340  | 
2003-01-07,18.623476
  | 
| 
 | 
   341  | 
2003-01-08,18.102814
  | 
| 
 | 
   342  | 
2003-01-09,18.626806
  | 
| 
 | 
   343  | 
2003-01-10,18.663519
  | 
| 
 | 
   344  | 
2003-01-13,18.820379
  | 
| 
 | 
   345  | 
2003-01-14,19.013968
  | 
| 
 | 
   346  | 
2003-01-15,18.780334
  | 
| 
 | 
   347  | 
2003-01-16,18.473280
  | 
| 
 | 
   348  | 
2003-01-17,17.174976
  | 
| 
 | 
   349  | 
2003-01-21,17.131588
  | 
| 
 | 
   350  | 
2003-01-22,17.021450
  | 
| 
 | 
   351  | 
2003-01-23,17.448648
  | 
| 
 | 
   352  | 
2003-01-24,16.637630
  | 
| 
 | 
   353  | 
2003-01-27,16.410675
  | 
| 
 | 
   354  | 
2003-01-28,16.293871
  | 
| 
 | 
   355  | 
2003-01-29,16.657656
  | 
| 
 | 
   356  | 
2003-01-30,16.100286
  | 
| 
 | 
   357  | 
2003-01-31,15.839956
  | 
| 
 | 
   358  | 
2004-01-02,18.485138
  | 
| 
 | 
   359  | 
2004-01-05,18.949791
  | 
| 
 | 
   360  | 
2004-01-06,19.017126
  | 
| 
 | 
   361  | 
2004-01-07,18.996923
  | 
| 
 | 
   362  | 
2004-01-08,18.963253
  | 
| 
 | 
   363  | 
2004-01-09,18.626547
  | 
| 
 | 
   364  | 
2004-01-12,18.565939
  | 
| 
 | 
   365  | 
2004-01-13,18.471663
  | 
| 
 | 
   366  | 
2004-01-14,18.653484
  | 
| 
 | 
   367  | 
2004-01-15,18.545740
  | 
| 
 | 
   368  | 
2004-01-16,18.727562
  | 
| 
 | 
   369  | 
2004-01-20,18.922853
  | 
| 
 | 
   370  | 
2004-01-21,19.057531
  | 
| 
 | 
   371  | 
2004-01-22,18.862240
  | 
| 
 | 
   372  | 
2004-01-23,19.178751
  | 
| 
 | 
   373  | 
2004-01-26,19.394232
  | 
| 
 | 
   374  | 
2004-01-27,19.023859
  | 
| 
 | 
   375  | 
2004-01-28,18.660221
  | 
| 
 | 
   376  | 
2004-01-29,18.794901
  | 
| 
 | 
   377  | 
2004-01-30,18.619820
  | 
| 
 | 
   378  | 
2005-01-03,20.128746
  | 
| 
 | 
   379  | 
2005-01-04,20.204027
  | 
| 
 | 
   380  | 
2005-01-05,20.158863
  | 
| 
 | 
   381  | 
2005-01-06,20.136276
  | 
| 
 | 
   382  | 
2005-01-07,20.076063
  | 
| 
 | 
   383  | 
2005-01-10,20.173914
  | 
| 
 | 
   384  | 
2005-01-11,20.121223
  | 
| 
 | 
   385  | 
2005-01-12,20.158863
  | 
| 
 | 
   386  | 
2005-01-13,19.774954
  | 
| 
 | 
   387  | 
2005-01-14,19.662045
  | 
| 
 | 
   388  | 
2005-01-18,19.812588
  | 
| 
 | 
   389  | 
2005-01-19,19.556654
  | 
| 
 | 
   390  | 
2005-01-20,19.466326
  | 
| 
 | 
   391  | 
2005-01-21,19.308241
  | 
| 
 | 
   392  | 
2005-01-24,19.323305
  | 
| 
 | 
   393  | 
2005-01-25,19.586763
  | 
| 
 | 
   394  | 
2005-01-26,19.579239
  | 
| 
 | 
   395  | 
2005-01-27,19.654514
  | 
| 
 | 
   396  | 
2005-01-28,19.707203
  | 
| 
 | 
   397  | 
2005-01-31,19.782480
  | 
| 
 | 
   398  | 
2006-01-03,20.450724
  | 
| 
 | 
   399  | 
2006-01-04,20.549782
  | 
| 
 | 
   400  | 
2006-01-05,20.565020
  | 
| 
 | 
   401  | 
2006-01-06,20.504061
  | 
| 
 | 
   402  | 
2006-01-09,20.465967
  | 
| 
 | 
   403  | 
2006-01-10,20.572639
  | 
| 
 | 
   404  | 
2006-01-11,20.793604
  | 
| 
 | 
   405  | 
2006-01-12,20.679312
  | 
| 
 | 
   406  | 
2006-01-13,20.717409
  | 
| 
 | 
   407  | 
2006-01-17,20.565020
  | 
| 
 | 
   408  | 
2006-01-18,20.443104
  | 
| 
 | 
   409  | 
2006-01-19,20.587885
  | 
| 
 | 
   410  | 
2006-01-20,20.123087
  | 
| 
 | 
   411  | 
2006-01-23,20.077364
  | 
| 
 | 
   412  | 
2006-01-24,20.024029
  | 
| 
 | 
   413  | 
2006-01-25,20.115463
  | 
| 
 | 
   414  | 
2006-01-26,20.191658
  | 
| 
 | 
   415  | 
2006-01-27,21.174578
  | 
| 
 | 
   416  | 
2006-01-30,21.334583
  | 
| 
 | 
   417  | 
2006-01-31,21.448881
  | 
| 
 | 
   418  | 
2007-01-03,23.080967
  | 
| 
 | 
   419  | 
2007-01-04,23.042315
  | 
| 
 | 
   420  | 
2007-01-05,22.910908
  | 
| 
 | 
   421  | 
2007-01-08,23.135077
  | 
| 
 | 
   422  | 
2007-01-09,23.158260
  | 
| 
 | 
   423  | 
2007-01-10,22.926367
  | 
| 
 | 
   424  | 
2007-01-11,23.730261
  | 
| 
 | 
   425  | 
2007-01-12,24.124472
  | 
| 
 | 
   426  | 
2007-01-16,24.085823
  | 
| 
 | 
   427  | 
2007-01-17,24.039452
  | 
| 
 | 
   428  | 
2007-01-18,23.962154
  | 
| 
 | 
   429  | 
2007-01-19,24.047186
  | 
| 
 | 
   430  | 
2007-01-22,23.745720
  | 
| 
 | 
   431  | 
2007-01-23,23.761185
  | 
| 
 | 
   432  | 
2007-01-24,24.031719
  | 
| 
 | 
   433  | 
2007-01-25,23.537022
  | 
| 
 | 
   434  | 
2007-01-26,23.652969
  | 
| 
 | 
   435  | 
2007-01-29,23.598860
  | 
| 
 | 
   436  | 
2007-01-30,23.560207
  | 
| 
 | 
   437  | 
2007-01-31,23.853937
  | 
| 
 | 
   438  | 
2008-01-02,27.593987
  | 
| 
 | 
   439  | 
2008-01-03,27.711502
  | 
| 
 | 
   440  | 
2008-01-04,26.935873
  | 
| 
 | 
   441  | 
2008-01-07,27.116066
  | 
| 
 | 
   442  | 
2008-01-08,26.207237
  | 
| 
 | 
   443  | 
2008-01-09,26.982876
  | 
| 
 | 
   444  | 
2008-01-10,26.896694
  | 
| 
 | 
   445  | 
2008-01-11,26.567638
  | 
| 
 | 
   446  | 
2008-01-14,26.943705
  | 
| 
 | 
   447  | 
2008-01-15,26.638149
  | 
| 
 | 
   448  | 
2008-01-16,26.034870
  | 
| 
 | 
   449  | 
2008-01-17,25.940853
  | 
| 
 | 
   450  | 
2008-01-18,25.862497
  | 
| 
 | 
   451  | 
2008-01-22,25.039856
  | 
| 
 | 
   452  | 
2008-01-23,25.016356
  | 
| 
 | 
   453  | 
2008-01-24,26.050543
  | 
| 
 | 
   454  | 
2008-01-25,25.807665
  | 
| 
 | 
   455  | 
2008-01-28,25.635302
  | 
| 
 | 
   456  | 
2008-01-29,25.541286
  | 
| 
 | 
   457  | 
2008-01-30,25.227894
  | 
| 
 | 
   458  | 
2008-01-31,25.541286
  | 
| 
 | 
   459  | 
2009-01-02,16.221966
  | 
| 
 | 
   460  | 
2009-01-05,16.373566
  | 
| 
 | 
   461  | 
2009-01-06,16.565073
  | 
| 
 | 
   462  | 
2009-01-07,15.567659
  | 
| 
 | 
   463  | 
2009-01-08,16.054396
  | 
| 
 | 
   464  | 
2009-01-09,15.575633
  | 
| 
 | 
   465  | 
2009-01-12,15.535741
  | 
| 
 | 
   466  | 
2009-01-13,15.815017
  | 
| 
 | 
   467  | 
2009-01-14,15.232523
  | 
| 
 | 
   468  | 
2009-01-15,15.352218
  | 
| 
 | 
   469  | 
2009-01-16,15.727242
  | 
| 
 | 
   470  | 
2009-01-20,14.745786
  | 
| 
 | 
   471  | 
2009-01-21,15.463924
  | 
| 
 | 
   472  | 
2009-01-22,13.652620
  | 
| 
 | 
   473  | 
2009-01-23,13.724436
  | 
| 
 | 
   474  | 
2009-01-26,14.067541
  | 
| 
 | 
   475  | 
2009-01-27,14.091482
  | 
| 
 | 
   476  | 
2009-01-28,14.394695
  | 
| 
 | 
   477  | 
2009-01-29,14.035626
  | 
| 
 | 
   478  | 
2009-01-30,13.644643
  | 
| 
 | 
   479  | 
2010-01-04,25.275177
  | 
| 
 | 
   480  | 
2010-01-05,25.283342
  | 
| 
 | 
   481  | 
2010-01-06,25.128178
  | 
| 
 | 
   482  | 
2010-01-07,24.866852
  | 
| 
 | 
   483  | 
2010-01-08,25.038349
  | 
| 
 | 
   484  | 
2010-01-11,24.719858
  | 
| 
 | 
   485  | 
2010-01-12,24.556530
  | 
| 
 | 
   486  | 
2010-01-13,24.785191
  | 
| 
 | 
   487  | 
2010-01-14,25.283342
  | 
| 
 | 
   488  | 
2010-01-15,25.201679
  | 
| 
 | 
   489  | 
2010-01-19,25.397671
  | 
| 
 | 
   490  | 
2010-01-20,24.981182
  | 
| 
 | 
   491  | 
2010-01-21,24.507528
  | 
| 
 | 
   492  | 
2010-01-22,23.650047
  | 
| 
 | 
   493  | 
2010-01-25,23.944042
  | 
| 
 | 
   494  | 
2010-01-26,24.091042
  | 
| 
 | 
   495  | 
2010-01-27,24.229874
  | 
| 
 | 
   496  | 
2010-01-28,23.813379
  | 
| 
 | 
   497  | 
2010-01-29,23.013071
  | 
| 
 | 
   498  | 
2011-01-03,23.325636
  | 
| 
 | 
   499  | 
2011-01-04,23.417341
  | 
| 
 | 
   500  | 
2011-01-05,23.342314
  | 
| 
 | 
   501  | 
2011-01-06,24.025904
  | 
| 
 | 
   502  | 
2011-01-07,23.842505
  | 
| 
 | 
   503  | 
2011-01-10,23.525713
  | 
| 
 | 
   504  | 
2011-01-11,23.434010
  | 
| 
 | 
   505  | 
2011-01-12,23.800816
  | 
| 
 | 
   506  | 
2011-01-13,23.500708
  | 
| 
 | 
   507  | 
2011-01-14,23.592407
  | 
| 
 | 
   508  | 
2011-01-18,23.892517
  | 
| 
 | 
   509  | 
2011-01-19,23.734127
  | 
| 
 | 
   510  | 
2011-01-20,23.634090
  | 
| 
 | 
   511  | 
2011-01-21,23.358988
  | 
| 
 | 
   512  | 
2011-01-24,23.659094
  | 
| 
 | 
   513  | 
2011-01-25,23.717451
  | 
| 
 | 
   514  | 
2011-01-26,23.992559
  | 
| 
 | 
   515  | 
2011-01-27,24.067589
  | 
| 
 | 
   516  | 
2011-01-28,23.133898
  | 
| 
 | 
   517  | 
2011-01-31,23.117222
  | 
| 
 | 
   518  | 
2012-01-03,22.909807
  | 
| 
 | 
   519  | 
2012-01-04,23.448965
  | 
| 
 | 
   520  | 
2012-01-05,23.688589
  | 
| 
 | 
   521  | 
2012-01-06,24.056585
  | 
| 
 | 
   522  | 
2012-01-09,23.739935
  | 
| 
 | 
   523  | 
2012-01-10,23.825512
  | 
| 
 | 
   524  | 
2012-01-11,23.722824
  | 
| 
 | 
   525  | 
2012-01-12,23.962446
  | 
| 
 | 
   526  | 
2012-01-13,24.176397
  | 
| 
 | 
   527  | 
2012-01-17,24.184952
  | 
| 
 | 
   528  | 
2012-01-18,24.159279
  | 
| 
 | 
   529  | 
2012-01-19,24.065140
  | 
| 
 | 
   530  | 
2012-01-20,25.425865
  | 
| 
 | 
   531  | 
2012-01-23,25.442984
  | 
| 
 | 
   532  | 
2012-01-24,25.109221
  | 
| 
 | 
   533  | 
2012-01-25,25.297495
  | 
| 
 | 
   534  | 
2012-01-26,25.246143
  | 
| 
 | 
   535  | 
2012-01-27,25.015079
  | 
| 
 | 
   536  | 
2012-01-30,25.340286
  | 
| 
 | 
   537  | 
2012-01-31,25.271822
  | 
| 
 | 
   538  | 
2013-01-02,24.305723
  | 
| 
 | 
   539  | 
2013-01-03,23.980120
  | 
| 
 | 
   540  | 
2013-01-04,23.531319
  | 
| 
 | 
   541  | 
2013-01-07,23.487322
  | 
| 
 | 
   542  | 
2013-01-08,23.364120
  | 
| 
 | 
   543  | 
2013-01-09,23.496119
  | 
| 
 | 
   544  | 
2013-01-10,23.284922
  | 
| 
 | 
   545  | 
2013-01-11,23.610521
  | 
| 
 | 
   546  | 
2013-01-14,23.663321
  | 
| 
 | 
   547  | 
2013-01-15,23.944927
  | 
| 
 | 
   548  | 
2013-01-16,23.795326
  | 
| 
 | 
   549  | 
2013-01-17,23.980120
  | 
| 
 | 
   550  | 
2013-01-18,23.980120
  | 
| 
 | 
   551  | 
2013-01-22,23.892120
  | 
| 
 | 
   552  | 
2013-01-23,24.296923
  | 
| 
 | 
   553  | 
2013-01-24,24.314518
  | 
| 
 | 
   554  | 
2013-01-25,24.534525
  | 
| 
 | 
   555  | 
2013-01-28,24.560926
  | 
| 
 | 
   556  | 
2013-01-29,24.648922
  | 
| 
 | 
   557  | 
2013-01-30,24.508125
  | 
| 
 | 
   558  | 
2013-01-31,24.156122
  | 
| 
 | 
   559  | 
2014-01-02,33.690468
  | 
| 
 | 
   560  | 
2014-01-03,33.463810
  | 
| 
 | 
   561  | 
2014-01-06,32.756634
  | 
| 
 | 
   562  | 
2014-01-07,33.010487
  | 
| 
 | 
   563  | 
2014-01-08,32.421169
  | 
| 
 | 
   564  | 
2014-01-09,32.212658
  | 
| 
 | 
   565  | 
2014-01-10,32.675037
  | 
| 
 | 
   566  | 
2014-01-13,31.714008
  | 
| 
 | 
   567  | 
2014-01-14,32.439308
  | 
| 
 | 
   568  | 
2014-01-15,33.327805
  | 
| 
 | 
   569  | 
2014-01-16,33.445679
  | 
| 
 | 
   570  | 
2014-01-17,32.983292
  | 
| 
 | 
   571  | 
2014-01-21,32.792896
  | 
| 
 | 
   572  | 
2014-01-22,32.575310
  | 
| 
 | 
   573  | 
2014-01-23,32.693176
  | 
| 
 | 
   574  | 
2014-01-24,33.373150
  | 
| 
 | 
   575  | 
2014-01-27,32.665974
  | 
| 
 | 
   576  | 
2014-01-28,32.883564
  | 
| 
 | 
   577  | 
2014-01-29,33.237148
  | 
| 
 | 
   578  | 
2014-01-30,33.418480
  | 
| 
 | 
   579  | 
2014-01-31,34.306980
  | 
| 
 | 
   580  | 
2015-01-02,43.555000
  | 
| 
 | 
   581  | 
2015-01-05,43.154472
  | 
| 
 | 
   582  | 
2015-01-06,42.521076
  | 
| 
 | 
   583  | 
2015-01-07,43.061325
  | 
| 
 | 
   584  | 
2015-01-08,44.328106
  | 
| 
 | 
   585  | 
2015-01-09,43.955528
  | 
| 
 | 
   586  | 
2015-01-12,43.405960
  | 
| 
 | 
   587  | 
2015-01-13,43.182419
  | 
| 
 | 
   588  | 
2015-01-14,42.809830
  | 
| 
 | 
   589  | 
2015-01-15,42.362728
  | 
| 
 | 
   590  | 
2015-01-16,43.070637
  | 
| 
 | 
   591  | 
2015-01-20,43.210358
  | 
| 
 | 
   592  | 
2015-01-21,42.772564
  | 
| 
 | 
   593  | 
2015-01-22,43.899639
  | 
| 
 | 
   594  | 
2015-01-23,43.946213
  | 
| 
 | 
   595  | 
2015-01-26,43.787861
  | 
| 
 | 
   596  | 
2015-01-27,39.736023
  | 
| 
 | 
   597  | 
2015-01-28,38.366768
  | 
| 
 | 
   598  | 
2015-01-29,39.130566
  | 
| 
 | 
   599  | 
2015-01-30,37.630920
  | 
| 
 | 
   600  | 
2016-01-04,52.433533
  | 
| 
 | 
   601  | 
2016-01-05,52.672737
  | 
| 
 | 
   602  | 
2016-01-06,51.715916
  | 
| 
 | 
   603  | 
2016-01-07,49.917099
  | 
| 
 | 
   604  | 
2016-01-08,50.070198
  | 
| 
 | 
   605  | 
2016-01-11,50.041489
  | 
| 
 | 
   606  | 
2016-01-12,50.500759
  | 
| 
 | 
   607  | 
2016-01-13,49.409988
  | 
| 
 | 
   608  | 
2016-01-14,50.816513
  | 
| 
 | 
   609  | 
2016-01-15,48.788059
  | 
| 
 | 
   610  | 
2016-01-19,48.376629
  | 
| 
 | 
   611  | 
2016-01-20,48.596699
  | 
| 
 | 
   612  | 
2016-01-21,48.300083
  | 
| 
 | 
   613  | 
2016-01-22,50.031921
  | 
| 
 | 
   614  | 
2016-01-25,49.553509
  | 
| 
 | 
   615  | 
2016-01-26,49.917099
  | 
| 
 | 
   616  | 
2016-01-27,49.008129
  | 
| 
 | 
   617  | 
2016-01-28,49.811855
  | 
| 
 | 
   618  | 
2016-01-29,52.711006
  | 
| 
 | 
   619  | 
2017-01-03,61.520611
  | 
| 
 | 
   620  | 
2017-01-04,61.245350
  | 
| 
 | 
   621  | 
2017-01-05,61.245350
  | 
| 
 | 
   622  | 
2017-01-06,61.776207
  | 
| 
 | 
   623  | 
2017-01-09,61.579594
  | 
| 
 | 
   624  | 
2017-01-10,61.559933
  | 
| 
 | 
   625  | 
2017-01-11,62.120285
  | 
| 
 | 
   626  | 
2017-01-12,61.550102
  | 
| 
 | 
   627  | 
2017-01-13,61.638580
  | 
| 
 | 
   628  | 
2017-01-17,61.471455
  | 
| 
 | 
   629  | 
2017-01-18,61.441967
  | 
| 
 | 
   630  | 
2017-01-19,61.245350
  | 
| 
 | 
   631  | 
2017-01-20,61.677898
  | 
| 
 | 
   632  | 
2017-01-23,61.894176
  | 
| 
 | 
   633  | 
2017-01-24,62.444698
  | 
| 
 | 
   634  | 
2017-01-25,62.601986
  | 
| 
 | 
   635  | 
2017-01-26,63.181995
  | 
| 
 | 
   636  | 
2017-01-27,64.666435
  | 
| 
 | 
   637  | 
2017-01-30,64.027435
  | 
| 
 | 
   638  | 
2017-01-31,63.555569
  |