| 158 |      1 | Date,Adj Close
 | 
|  |      2 | 1986-01-02,0.536299
 | 
|  |      3 | 1986-01-03,0.533163
 | 
|  |      4 | 1986-01-06,0.542571
 | 
|  |      5 | 1986-01-07,0.545707
 | 
|  |      6 | 1986-01-08,0.542571
 | 
|  |      7 | 1986-01-09,0.530026
 | 
|  |      8 | 1986-01-10,0.526890
 | 
|  |      9 | 1986-01-13,0.514345
 | 
|  |     10 | 1986-01-14,0.523754
 | 
|  |     11 | 1986-01-15,0.520617
 | 
|  |     12 | 1986-01-16,0.517481
 | 
|  |     13 | 1986-01-17,0.508072
 | 
|  |     14 | 1986-01-20,0.517481
 | 
|  |     15 | 1986-01-21,0.520617
 | 
|  |     16 | 1986-01-22,0.517481
 | 
|  |     17 | 1986-01-23,0.523754
 | 
|  |     18 | 1986-01-24,0.542571
 | 
|  |     19 | 1986-01-27,0.558252
 | 
|  |     20 | 1986-01-28,0.561389
 | 
|  |     21 | 1986-01-29,0.561389
 | 
|  |     22 | 1986-01-30,0.570798
 | 
|  |     23 | 1986-01-31,0.561389
 | 
|  |     24 | 1987-01-02,0.730746
 | 
|  |     25 | 1987-01-05,0.740155
 | 
|  |     26 | 1987-01-06,0.749563
 | 
|  |     27 | 1987-01-07,0.746428
 | 
|  |     28 | 1987-01-08,0.737019
 | 
|  |     29 | 1987-01-09,0.727610
 | 
|  |     30 | 1987-01-12,0.724474
 | 
|  |     31 | 1987-01-13,0.730746
 | 
|  |     32 | 1987-01-14,0.749563
 | 
|  |     33 | 1987-01-15,0.746428
 | 
|  |     34 | 1987-01-16,0.740155
 | 
|  |     35 | 1987-01-19,0.746428
 | 
|  |     36 | 1987-01-20,0.730746
 | 
|  |     37 | 1987-01-21,0.730746
 | 
|  |     38 | 1987-01-22,0.730746
 | 
|  |     39 | 1987-01-23,0.727610
 | 
|  |     40 | 1987-01-26,0.733883
 | 
|  |     41 | 1987-01-27,0.746050
 | 
|  |     42 | 1987-01-28,0.726838
 | 
|  |     43 | 1987-01-29,0.707627
 | 
|  |     44 | 1987-01-30,0.707627
 | 
|  |     45 | 1988-01-04,0.755899
 | 
|  |     46 | 1988-01-05,0.769642
 | 
|  |     47 | 1988-01-06,0.762771
 | 
|  |     48 | 1988-01-07,0.755899
 | 
|  |     49 | 1988-01-08,0.755899
 | 
|  |     50 | 1988-01-11,0.755899
 | 
|  |     51 | 1988-01-12,0.742155
 | 
|  |     52 | 1988-01-13,0.735283
 | 
|  |     53 | 1988-01-14,0.759335
 | 
|  |     54 | 1988-01-15,0.762771
 | 
|  |     55 | 1988-01-18,0.752463
 | 
|  |     56 | 1988-01-19,0.749027
 | 
|  |     57 | 1988-01-20,0.742155
 | 
|  |     58 | 1988-01-21,0.745591
 | 
|  |     59 | 1988-01-22,0.755899
 | 
|  |     60 | 1988-01-25,0.762771
 | 
|  |     61 | 1988-01-26,0.752463
 | 
|  |     62 | 1988-01-27,0.759335
 | 
|  |     63 | 1988-01-28,0.762771
 | 
|  |     64 | 1988-01-29,0.762771
 | 
|  |     65 | 1989-01-03,0.778026
 | 
|  |     66 | 1989-01-04,0.774231
 | 
|  |     67 | 1989-01-05,0.778026
 | 
|  |     68 | 1989-01-06,0.778026
 | 
|  |     69 | 1989-01-09,0.770435
 | 
|  |     70 | 1989-01-10,0.774231
 | 
|  |     71 | 1989-01-11,0.778026
 | 
|  |     72 | 1989-01-12,0.781821
 | 
|  |     73 | 1989-01-13,0.785616
 | 
|  |     74 | 1989-01-16,0.797002
 | 
|  |     75 | 1989-01-17,0.793207
 | 
|  |     76 | 1989-01-18,0.793207
 | 
|  |     77 | 1989-01-19,0.800797
 | 
|  |     78 | 1989-01-20,0.804592
 | 
|  |     79 | 1989-01-23,0.797002
 | 
|  |     80 | 1989-01-24,0.797002
 | 
|  |     81 | 1989-01-25,0.793207
 | 
|  |     82 | 1989-01-26,0.787437
 | 
|  |     83 | 1989-01-27,0.791335
 | 
|  |     84 | 1989-01-30,0.795233
 | 
|  |     85 | 1989-01-31,0.779641
 | 
|  |     86 | 1990-01-02,1.072767
 | 
|  |     87 | 1990-01-03,1.064353
 | 
|  |     88 | 1990-01-04,1.068560
 | 
|  |     89 | 1990-01-05,1.060146
 | 
|  |     90 | 1990-01-08,1.076974
 | 
|  |     91 | 1990-01-09,1.064353
 | 
|  |     92 | 1990-01-10,1.060146
 | 
|  |     93 | 1990-01-11,1.072767
 | 
|  |     94 | 1990-01-12,1.064353
 | 
|  |     95 | 1990-01-15,1.060146
 | 
|  |     96 | 1990-01-16,1.060146
 | 
|  |     97 | 1990-01-17,1.060146
 | 
|  |     98 | 1990-01-18,1.068560
 | 
|  |     99 | 1990-01-19,1.072767
 | 
|  |    100 | 1990-01-22,1.068560
 | 
|  |    101 | 1990-01-23,1.051732
 | 
|  |    102 | 1990-01-24,1.043319
 | 
|  |    103 | 1990-01-25,1.043319
 | 
|  |    104 | 1990-01-26,1.043319
 | 
|  |    105 | 1990-01-29,1.034905
 | 
|  |    106 | 1990-01-30,1.017317
 | 
|  |    107 | 1990-01-31,0.995764
 | 
|  |    108 | 1991-01-02,1.252144
 | 
|  |    109 | 1991-01-03,1.256781
 | 
|  |    110 | 1991-01-04,1.242868
 | 
|  |    111 | 1991-01-07,1.242868
 | 
|  |    112 | 1991-01-08,1.242868
 | 
|  |    113 | 1991-01-09,1.252144
 | 
|  |    114 | 1991-01-10,1.252144
 | 
|  |    115 | 1991-01-11,1.252144
 | 
|  |    116 | 1991-01-14,1.242868
 | 
|  |    117 | 1991-01-15,1.252144
 | 
|  |    118 | 1991-01-16,1.247506
 | 
|  |    119 | 1991-01-17,1.252144
 | 
|  |    120 | 1991-01-18,1.247506
 | 
|  |    121 | 1991-01-21,1.242868
 | 
|  |    122 | 1991-01-22,1.252144
 | 
|  |    123 | 1991-01-23,1.252144
 | 
|  |    124 | 1991-01-24,1.270694
 | 
|  |    125 | 1991-01-25,1.275331
 | 
|  |    126 | 1991-01-28,1.284606
 | 
|  |    127 | 1991-01-29,1.298519
 | 
|  |    128 | 1991-01-30,1.328505
 | 
|  |    129 | 1991-01-31,1.337993
 | 
|  |    130 | 1992-01-02,1.921972
 | 
|  |    131 | 1992-01-03,1.866482
 | 
|  |    132 | 1992-01-06,1.901793
 | 
|  |    133 | 1992-01-07,1.957284
 | 
|  |    134 | 1992-01-08,1.937105
 | 
|  |    135 | 1992-01-09,1.947195
 | 
|  |    136 | 1992-01-10,1.952239
 | 
|  |    137 | 1992-01-13,1.952239
 | 
|  |    138 | 1992-01-14,1.987550
 | 
|  |    139 | 1992-01-15,1.957284
 | 
|  |    140 | 1992-01-16,1.987550
 | 
|  |    141 | 1992-01-17,2.027907
 | 
|  |    142 | 1992-01-20,2.017818
 | 
|  |    143 | 1992-01-21,1.980467
 | 
|  |    144 | 1992-01-22,1.949682
 | 
|  |    145 | 1992-01-23,1.970206
 | 
|  |    146 | 1992-01-24,1.949682
 | 
|  |    147 | 1992-01-27,1.970206
 | 
|  |    148 | 1992-01-28,1.980467
 | 
|  |    149 | 1992-01-29,1.959943
 | 
|  |    150 | 1992-01-30,1.959943
 | 
|  |    151 | 1992-01-31,1.944551
 | 
|  |    152 | 1993-01-04,2.237098
 | 
|  |    153 | 1993-01-05,2.182799
 | 
|  |    154 | 1993-01-06,2.085063
 | 
|  |    155 | 1993-01-07,2.193660
 | 
|  |    156 | 1993-01-08,2.171941
 | 
|  |    157 | 1993-01-11,2.161081
 | 
|  |    158 | 1993-01-12,2.182799
 | 
|  |    159 | 1993-01-13,2.226238
 | 
|  |    160 | 1993-01-14,2.258818
 | 
|  |    161 | 1993-01-15,2.269676
 | 
|  |    162 | 1993-01-18,2.269676
 | 
|  |    163 | 1993-01-19,2.269676
 | 
|  |    164 | 1993-01-20,2.291397
 | 
|  |    165 | 1993-01-21,2.302256
 | 
|  |    166 | 1993-01-22,2.323975
 | 
|  |    167 | 1993-01-25,2.323975
 | 
|  |    168 | 1993-01-26,2.291397
 | 
|  |    169 | 1993-01-27,2.334836
 | 
|  |    170 | 1993-01-28,2.341463
 | 
|  |    171 | 1993-01-29,2.385642
 | 
|  |    172 | 1994-01-03,2.543419
 | 
|  |    173 | 1994-01-04,2.554979
 | 
|  |    174 | 1994-01-05,2.566540
 | 
|  |    175 | 1994-01-06,2.566540
 | 
|  |    176 | 1994-01-07,2.566540
 | 
|  |    177 | 1994-01-10,2.566540
 | 
|  |    178 | 1994-01-11,2.566540
 | 
|  |    179 | 1994-01-12,2.520297
 | 
|  |    180 | 1994-01-13,2.659029
 | 
|  |    181 | 1994-01-14,2.682150
 | 
|  |    182 | 1994-01-17,2.705273
 | 
|  |    183 | 1994-01-18,2.751516
 | 
|  |    184 | 1994-01-19,2.705273
 | 
|  |    185 | 1994-01-20,2.659029
 | 
|  |    186 | 1994-01-21,2.647467
 | 
|  |    187 | 1994-01-24,2.682150
 | 
|  |    188 | 1994-01-25,2.647467
 | 
|  |    189 | 1994-01-26,2.647467
 | 
|  |    190 | 1994-01-27,2.693713
 | 
|  |    191 | 1994-01-28,2.668321
 | 
|  |    192 | 1994-01-31,2.703586
 | 
|  |    193 | 1995-01-03,2.983359
 | 
|  |    194 | 1995-01-04,2.983359
 | 
|  |    195 | 1995-01-05,2.921464
 | 
|  |    196 | 1995-01-06,2.896707
 | 
|  |    197 | 1995-01-09,2.896707
 | 
|  |    198 | 1995-01-10,2.871948
 | 
|  |    199 | 1995-01-11,2.884327
 | 
|  |    200 | 1995-01-12,2.871948
 | 
|  |    201 | 1995-01-13,2.909086
 | 
|  |    202 | 1995-01-16,2.909086
 | 
|  |    203 | 1995-01-17,2.873295
 | 
|  |    204 | 1995-01-18,2.860693
 | 
|  |    205 | 1995-01-19,2.923704
 | 
|  |    206 | 1995-01-20,2.885898
 | 
|  |    207 | 1995-01-23,2.860693
 | 
|  |    208 | 1995-01-24,2.885898
 | 
|  |    209 | 1995-01-25,2.848091
 | 
|  |    210 | 1995-01-26,2.835487
 | 
|  |    211 | 1995-01-27,2.848091
 | 
|  |    212 | 1995-01-30,2.860693
 | 
|  |    213 | 1995-01-31,2.873295
 | 
|  |    214 | 1996-01-02,3.712464
 | 
|  |    215 | 1996-01-03,3.725725
 | 
|  |    216 | 1996-01-04,3.685946
 | 
|  |    217 | 1996-01-05,3.712464
 | 
|  |    218 | 1996-01-08,3.712464
 | 
|  |    219 | 1996-01-09,3.685946
 | 
|  |    220 | 1996-01-10,3.685946
 | 
|  |    221 | 1996-01-11,3.685946
 | 
|  |    222 | 1996-01-12,3.646172
 | 
|  |    223 | 1996-01-15,3.659429
 | 
|  |    224 | 1996-01-16,3.685946
 | 
|  |    225 | 1996-01-17,3.699207
 | 
|  |    226 | 1996-01-18,3.738982
 | 
|  |    227 | 1996-01-19,3.712464
 | 
|  |    228 | 1996-01-22,3.699207
 | 
|  |    229 | 1996-01-23,3.712464
 | 
|  |    230 | 1996-01-24,3.712464
 | 
|  |    231 | 1996-01-25,3.699207
 | 
|  |    232 | 1996-01-26,3.685946
 | 
|  |    233 | 1996-01-29,3.712464
 | 
|  |    234 | 1996-01-30,3.738982
 | 
|  |    235 | 1996-01-31,3.765499
 | 
|  |    236 | 1997-01-02,3.962462
 | 
|  |    237 | 1997-01-03,3.976665
 | 
|  |    238 | 1997-01-06,3.962462
 | 
|  |    239 | 1997-01-07,4.132890
 | 
|  |    240 | 1997-01-08,4.118688
 | 
|  |    241 | 1997-01-09,4.090286
 | 
|  |    242 | 1997-01-10,4.076081
 | 
|  |    243 | 1997-01-13,4.104487
 | 
|  |    244 | 1997-01-14,4.161295
 | 
|  |    245 | 1997-01-15,4.218106
 | 
|  |    246 | 1997-01-16,4.175500
 | 
|  |    247 | 1997-01-17,4.189701
 | 
|  |    248 | 1997-01-20,4.189701
 | 
|  |    249 | 1997-01-21,4.218106
 | 
|  |    250 | 1997-01-22,4.189701
 | 
|  |    251 | 1997-01-23,4.147093
 | 
|  |    252 | 1997-01-24,4.161295
 | 
|  |    253 | 1997-01-27,4.147093
 | 
|  |    254 | 1997-01-28,4.118688
 | 
|  |    255 | 1997-01-29,4.090286
 | 
|  |    256 | 1997-01-30,4.116281
 | 
|  |    257 | 1997-01-31,4.044065
 | 
|  |    258 | 1998-01-02,4.656702
 | 
|  |    259 | 1998-01-05,4.633875
 | 
|  |    260 | 1998-01-06,4.641483
 | 
|  |    261 | 1998-01-07,4.656702
 | 
|  |    262 | 1998-01-08,4.664309
 | 
|  |    263 | 1998-01-09,4.641483
 | 
|  |    264 | 1998-01-12,4.626266
 | 
|  |    265 | 1998-01-13,4.664309
 | 
|  |    266 | 1998-01-14,4.709963
 | 
|  |    267 | 1998-01-15,4.770837
 | 
|  |    268 | 1998-01-16,4.778443
 | 
|  |    269 | 1998-01-20,4.732791
 | 
|  |    270 | 1998-01-21,4.778443
 | 
|  |    271 | 1998-01-22,4.702357
 | 
|  |    272 | 1998-01-23,4.679529
 | 
|  |    273 | 1998-01-26,4.671920
 | 
|  |    274 | 1998-01-27,4.664309
 | 
|  |    275 | 1998-01-28,4.702357
 | 
|  |    276 | 1998-01-29,4.755619
 | 
|  |    277 | 1998-01-30,4.725183
 | 
|  |    278 | 1999-01-04,4.112409
 | 
|  |    279 | 1999-01-05,4.096025
 | 
|  |    280 | 1999-01-06,4.038681
 | 
|  |    281 | 1999-01-07,3.956759
 | 
|  |    282 | 1999-01-08,3.989529
 | 
|  |    283 | 1999-01-11,3.899417
 | 
|  |    284 | 1999-01-12,3.866647
 | 
|  |    285 | 1999-01-13,3.915799
 | 
|  |    286 | 1999-01-14,3.932185
 | 
|  |    287 | 1999-01-15,3.932185
 | 
|  |    288 | 1999-01-19,3.989529
 | 
|  |    289 | 1999-01-20,3.964951
 | 
|  |    290 | 1999-01-21,3.932185
 | 
|  |    291 | 1999-01-22,3.923991
 | 
|  |    292 | 1999-01-25,3.915799
 | 
|  |    293 | 1999-01-26,3.915799
 | 
|  |    294 | 1999-01-27,3.866647
 | 
|  |    295 | 1999-01-28,3.866647
 | 
|  |    296 | 1999-01-29,3.883031
 | 
|  |    297 | 2000-01-03,3.462599
 | 
|  |    298 | 2000-01-04,3.453557
 | 
|  |    299 | 2000-01-05,3.516843
 | 
|  |    300 | 2000-01-06,3.643413
 | 
|  |    301 | 2000-01-07,3.724780
 | 
|  |    302 | 2000-01-10,3.742862
 | 
|  |    303 | 2000-01-11,3.697657
 | 
|  |    304 | 2000-01-12,3.733821
 | 
|  |    305 | 2000-01-13,3.760942
 | 
|  |    306 | 2000-01-14,3.733821
 | 
|  |    307 | 2000-01-18,3.643413
 | 
|  |    308 | 2000-01-19,3.706697
 | 
|  |    309 | 2000-01-20,3.724780
 | 
|  |    310 | 2000-01-21,3.760942
 | 
|  |    311 | 2000-01-24,3.697657
 | 
|  |    312 | 2000-01-25,3.724780
 | 
|  |    313 | 2000-01-26,3.724780
 | 
|  |    314 | 2000-01-27,3.751902
 | 
|  |    315 | 2000-01-28,3.661494
 | 
|  |    316 | 2000-01-31,3.697657
 | 
|  |    317 | 2001-01-02,4.755206
 | 
|  |    318 | 2001-01-03,4.936165
 | 
|  |    319 | 2001-01-04,4.976377
 | 
|  |    320 | 2001-01-05,4.946218
 | 
|  |    321 | 2001-01-08,5.107073
 | 
|  |    322 | 2001-01-09,5.097019
 | 
|  |    323 | 2001-01-10,5.127178
 | 
|  |    324 | 2001-01-11,5.137230
 | 
|  |    325 | 2001-01-12,5.127178
 | 
|  |    326 | 2001-01-16,5.137230
 | 
|  |    327 | 2001-01-17,5.137230
 | 
|  |    328 | 2001-01-18,5.157336
 | 
|  |    329 | 2001-01-19,5.167390
 | 
|  |    330 | 2001-01-22,5.157336
 | 
|  |    331 | 2001-01-23,5.187496
 | 
|  |    332 | 2001-01-24,5.197551
 | 
|  |    333 | 2001-01-25,5.187496
 | 
|  |    334 | 2001-01-26,5.127178
 | 
|  |    335 | 2001-01-29,5.161761
 | 
|  |    336 | 2001-01-30,5.169802
 | 
|  |    337 | 2001-01-31,5.105462
 | 
|  |    338 | 2002-01-02,6.420150
 | 
|  |    339 | 2002-01-03,6.471148
 | 
|  |    340 | 2002-01-04,6.479940
 | 
|  |    341 | 2002-01-07,6.506315
 | 
|  |    342 | 2002-01-08,6.494007
 | 
|  |    343 | 2002-01-09,6.495765
 | 
|  |    344 | 2002-01-10,6.499280
 | 
|  |    345 | 2002-01-11,6.532692
 | 
|  |    346 | 2002-01-14,6.566105
 | 
|  |    347 | 2002-01-15,6.678646
 | 
|  |    348 | 2002-01-16,6.641717
 | 
|  |    349 | 2002-01-17,6.611824
 | 
|  |    350 | 2002-01-18,6.592482
 | 
|  |    351 | 2002-01-22,6.610067
 | 
|  |    352 | 2002-01-23,6.594240
 | 
|  |    353 | 2002-01-24,6.576653
 | 
|  |    354 | 2002-01-25,6.685679
 | 
|  |    355 | 2002-01-28,6.752503
 | 
|  |    356 | 2002-01-29,6.738436
 | 
|  |    357 | 2002-01-30,6.768327
 | 
|  |    358 | 2002-01-31,6.818610
 | 
|  |    359 | 2003-01-02,7.243653
 | 
|  |    360 | 2003-01-03,7.399635
 | 
|  |    361 | 2003-01-06,7.479527
 | 
|  |    362 | 2003-01-07,7.380613
 | 
|  |    363 | 2003-01-08,7.336863
 | 
|  |    364 | 2003-01-09,7.306426
 | 
|  |    365 | 2003-01-10,7.272187
 | 
|  |    366 | 2003-01-13,7.323545
 | 
|  |    367 | 2003-01-14,7.319741
 | 
|  |    368 | 2003-01-15,7.298814
 | 
|  |    369 | 2003-01-16,7.199903
 | 
|  |    370 | 2003-01-17,7.150441
 | 
|  |    371 | 2003-01-21,7.142837
 | 
|  |    372 | 2003-01-22,7.036312
 | 
|  |    373 | 2003-01-23,7.028704
 | 
|  |    374 | 2003-01-24,7.000170
 | 
|  |    375 | 2003-01-27,6.743371
 | 
|  |    376 | 2003-01-28,6.648257
 | 
|  |    377 | 2003-01-29,6.828969
 | 
|  |    378 | 2003-01-30,6.895548
 | 
|  |    379 | 2003-01-31,7.007778
 | 
|  |    380 | 2004-01-02,10.437840
 | 
|  |    381 | 2004-01-05,10.499723
 | 
|  |    382 | 2004-01-06,10.660622
 | 
|  |    383 | 2004-01-07,10.615236
 | 
|  |    384 | 2004-01-08,10.582230
 | 
|  |    385 | 2004-01-09,10.726631
 | 
|  |    386 | 2004-01-12,10.788517
 | 
|  |    387 | 2004-01-13,10.912288
 | 
|  |    388 | 2004-01-14,10.953545
 | 
|  |    389 | 2004-01-15,10.862780
 | 
|  |    390 | 2004-01-16,10.726631
 | 
|  |    391 | 2004-01-20,10.672997
 | 
|  |    392 | 2004-01-21,10.862780
 | 
|  |    393 | 2004-01-22,11.199014
 | 
|  |    394 | 2004-01-23,11.046364
 | 
|  |    395 | 2004-01-26,11.232025
 | 
|  |    396 | 2004-01-27,11.541446
 | 
|  |    397 | 2004-01-28,11.529066
 | 
|  |    398 | 2004-01-29,11.448619
 | 
|  |    399 | 2004-01-30,11.599202
 | 
|  |    400 | 2005-01-03,12.077057
 | 
|  |    401 | 2005-01-04,11.909861
 | 
|  |    402 | 2005-01-05,11.505096
 | 
|  |    403 | 2005-01-06,11.597487
 | 
|  |    404 | 2005-01-07,11.518296
 | 
|  |    405 | 2005-01-10,11.443502
 | 
|  |    406 | 2005-01-11,11.210320
 | 
|  |    407 | 2005-01-12,11.126726
 | 
|  |    408 | 2005-01-13,11.263114
 | 
|  |    409 | 2005-01-14,11.390703
 | 
|  |    410 | 2005-01-18,11.535887
 | 
|  |    411 | 2005-01-19,11.557894
 | 
|  |    412 | 2005-01-20,11.505096
 | 
|  |    413 | 2005-01-21,11.601888
 | 
|  |    414 | 2005-01-24,11.522696
 | 
|  |    415 | 2005-01-25,11.351112
 | 
|  |    416 | 2005-01-26,11.364308
 | 
|  |    417 | 2005-01-27,11.289516
 | 
|  |    418 | 2005-01-28,11.227919
 | 
|  |    419 | 2005-01-31,11.421503
 | 
|  |    420 | 2006-01-03,12.138072
 | 
|  |    421 | 2006-01-04,12.236524
 | 
|  |    422 | 2006-01-05,12.363108
 | 
|  |    423 | 2006-01-06,12.658475
 | 
|  |    424 | 2006-01-09,12.841319
 | 
|  |    425 | 2006-01-10,12.874138
 | 
|  |    426 | 2006-01-11,12.930398
 | 
|  |    427 | 2006-01-12,12.911645
 | 
|  |    428 | 2006-01-13,12.616279
 | 
|  |    429 | 2006-01-17,12.667853
 | 
|  |    430 | 2006-01-18,12.658475
 | 
|  |    431 | 2006-01-19,12.935082
 | 
|  |    432 | 2006-01-20,12.616279
 | 
|  |    433 | 2006-01-23,12.719426
 | 
|  |    434 | 2006-01-24,12.911645
 | 
|  |    435 | 2006-01-25,12.888206
 | 
|  |    436 | 2006-01-26,12.869452
 | 
|  |    437 | 2006-01-27,13.075738
 | 
|  |    438 | 2006-01-30,13.099179
 | 
|  |    439 | 2006-01-31,13.010098
 | 
|  |    440 | 2007-01-03,18.400259
 | 
|  |    441 | 2007-01-04,18.694464
 | 
|  |    442 | 2007-01-05,18.699446
 | 
|  |    443 | 2007-01-08,19.003624
 | 
|  |    444 | 2007-01-09,19.103354
 | 
|  |    445 | 2007-01-10,19.611980
 | 
|  |    446 | 2007-01-11,19.611980
 | 
|  |    447 | 2007-01-12,19.636917
 | 
|  |    448 | 2007-01-16,19.646891
 | 
|  |    449 | 2007-01-17,19.297831
 | 
|  |    450 | 2007-01-18,19.382603
 | 
|  |    451 | 2007-01-19,19.492304
 | 
|  |    452 | 2007-01-22,19.487316
 | 
|  |    453 | 2007-01-23,19.582067
 | 
|  |    454 | 2007-01-24,19.547159
 | 
|  |    455 | 2007-01-25,19.751602
 | 
|  |    456 | 2007-01-26,19.806458
 | 
|  |    457 | 2007-01-29,20.085705
 | 
|  |    458 | 2007-01-30,20.354965
 | 
|  |    459 | 2007-01-31,20.569384
 | 
|  |    460 | 2008-01-02,18.094234
 | 
|  |    461 | 2008-01-03,17.152702
 | 
|  |    462 | 2008-01-04,16.221693
 | 
|  |    463 | 2008-01-07,16.195395
 | 
|  |    464 | 2008-01-08,15.622056
 | 
|  |    465 | 2008-01-09,15.790371
 | 
|  |    466 | 2008-01-10,16.421564
 | 
|  |    467 | 2008-01-11,16.442606
 | 
|  |    468 | 2008-01-14,16.595140
 | 
|  |    469 | 2008-01-15,16.263767
 | 
|  |    470 | 2008-01-16,16.342669
 | 
|  |    471 | 2008-01-17,16.095442
 | 
|  |    472 | 2008-01-18,15.864014
 | 
|  |    473 | 2008-01-22,16.405788
 | 
|  |    474 | 2008-01-23,17.768114
 | 
|  |    475 | 2008-01-24,17.179001
 | 
|  |    476 | 2008-01-25,16.805546
 | 
|  |    477 | 2008-01-28,17.015945
 | 
|  |    478 | 2008-01-29,16.358452
 | 
|  |    479 | 2008-01-30,15.942915
 | 
|  |    480 | 2008-01-31,15.974471
 | 
|  |    481 | 2009-01-02,14.638705
 | 
|  |    482 | 2009-01-05,14.259639
 | 
|  |    483 | 2009-01-06,14.337686
 | 
|  |    484 | 2009-01-07,13.852697
 | 
|  |    485 | 2009-01-08,13.484777
 | 
|  |    486 | 2009-01-09,12.531535
 | 
|  |    487 | 2009-01-12,12.113443
 | 
|  |    488 | 2009-01-13,12.604007
 | 
|  |    489 | 2009-01-14,12.074423
 | 
|  |    490 | 2009-01-15,12.654171
 | 
|  |    491 | 2009-01-16,12.971930
 | 
|  |    492 | 2009-01-20,11.539268
 | 
|  |    493 | 2009-01-21,12.944046
 | 
|  |    494 | 2009-01-22,12.553833
 | 
|  |    495 | 2009-01-23,12.626305
 | 
|  |    496 | 2009-01-26,12.626305
 | 
|  |    497 | 2009-01-27,13.066688
 | 
|  |    498 | 2009-01-28,14.577386
 | 
|  |    499 | 2009-01-29,13.590696
 | 
|  |    500 | 2009-01-30,13.010943
 | 
|  |    501 | 2010-01-04,18.058498
 | 
|  |    502 | 2010-01-05,18.010454
 | 
|  |    503 | 2010-01-06,17.902351
 | 
|  |    504 | 2010-01-07,18.148579
 | 
|  |    505 | 2010-01-08,18.268692
 | 
|  |    506 | 2010-01-11,18.472879
 | 
|  |    507 | 2010-01-12,18.160589
 | 
|  |    508 | 2010-01-13,18.298717
 | 
|  |    509 | 2010-01-14,18.244665
 | 
|  |    510 | 2010-01-15,18.226654
 | 
|  |    511 | 2010-01-19,18.791166
 | 
|  |    512 | 2010-01-20,18.448856
 | 
|  |    513 | 2010-01-21,17.902351
 | 
|  |    514 | 2010-01-22,17.626101
 | 
|  |    515 | 2010-01-25,17.632107
 | 
|  |    516 | 2010-01-26,17.103624
 | 
|  |    517 | 2010-01-27,17.247761
 | 
|  |    518 | 2010-01-28,17.157684
 | 
|  |    519 | 2010-01-29,17.025553
 | 
|  |    520 | 2011-01-03,23.784527
 | 
|  |    521 | 2011-01-04,23.650949
 | 
|  |    522 | 2011-01-05,23.695477
 | 
|  |    523 | 2011-01-06,23.332888
 | 
|  |    524 | 2011-01-07,23.205660
 | 
|  |    525 | 2011-01-10,23.027546
 | 
|  |    526 | 2011-01-11,23.148413
 | 
|  |    527 | 2011-01-12,22.938496
 | 
|  |    528 | 2011-01-13,23.135693
 | 
|  |    529 | 2011-01-14,23.046633
 | 
|  |    530 | 2011-01-18,23.040276
 | 
|  |    531 | 2011-01-19,22.868521
 | 
|  |    532 | 2011-01-20,22.983019
 | 
|  |    533 | 2011-01-21,22.855797
 | 
|  |    534 | 2011-01-24,22.932137
 | 
|  |    535 | 2011-01-25,23.218386
 | 
|  |    536 | 2011-01-26,23.212027
 | 
|  |    537 | 2011-01-27,23.511002
 | 
|  |    538 | 2011-01-28,23.250195
 | 
|  |    539 | 2011-01-31,23.593699
 | 
|  |    540 | 2012-01-03,28.059668
 | 
|  |    541 | 2012-01-04,27.041262
 | 
|  |    542 | 2012-01-05,27.101564
 | 
|  |    543 | 2012-01-06,27.027864
 | 
|  |    544 | 2012-01-09,27.068056
 | 
|  |    545 | 2012-01-10,27.537054
 | 
|  |    546 | 2012-01-11,27.530367
 | 
|  |    547 | 2012-01-12,27.342760
 | 
|  |    548 | 2012-01-13,27.543760
 | 
|  |    549 | 2012-01-17,27.845261
 | 
|  |    550 | 2012-01-18,27.898857
 | 
|  |    551 | 2012-01-19,27.724663
 | 
|  |    552 | 2012-01-20,27.369560
 | 
|  |    553 | 2012-01-23,27.604067
 | 
|  |    554 | 2012-01-24,27.463360
 | 
|  |    555 | 2012-01-25,27.704567
 | 
|  |    556 | 2012-01-26,28.160160
 | 
|  |    557 | 2012-01-27,28.086460
 | 
|  |    558 | 2012-01-30,27.898857
 | 
|  |    559 | 2012-01-31,28.160160
 | 
|  |    560 | 2013-01-02,31.952360
 | 
|  |    561 | 2013-01-03,31.994450
 | 
|  |    562 | 2013-01-04,32.120747
 | 
|  |    563 | 2013-01-07,31.924290
 | 
|  |    564 | 2013-01-08,32.050587
 | 
|  |    565 | 2013-01-09,31.980421
 | 
|  |    566 | 2013-01-10,32.240021
 | 
|  |    567 | 2013-01-11,32.275105
 | 
|  |    568 | 2013-01-14,32.359303
 | 
|  |    569 | 2013-01-15,32.387367
 | 
|  |    570 | 2013-01-16,32.254055
 | 
|  |    571 | 2013-01-17,32.450516
 | 
|  |    572 | 2013-01-18,32.611893
 | 
|  |    573 | 2013-01-22,32.696083
 | 
|  |    574 | 2013-01-23,32.597858
 | 
|  |    575 | 2013-01-24,32.632950
 | 
|  |    576 | 2013-01-25,32.976738
 | 
|  |    577 | 2013-01-28,32.920609
 | 
|  |    578 | 2013-01-29,33.180210
 | 
|  |    579 | 2013-01-30,32.990772
 | 
|  |    580 | 2013-01-31,32.916264
 | 
|  |    581 | 2014-01-02,26.592802
 | 
|  |    582 | 2014-01-03,26.570770
 | 
|  |    583 | 2014-01-06,27.033440
 | 
|  |    584 | 2014-01-07,27.496120
 | 
|  |    585 | 2014-01-08,27.437363
 | 
|  |    586 | 2014-01-09,27.474089
 | 
|  |    587 | 2014-01-10,28.546322
 | 
|  |    588 | 2014-01-13,27.988174
 | 
|  |    589 | 2014-01-14,27.900038
 | 
|  |    590 | 2014-01-15,27.936764
 | 
|  |    591 | 2014-01-16,28.201153
 | 
|  |    592 | 2014-01-17,27.936764
 | 
|  |    593 | 2014-01-21,28.193800
 | 
|  |    594 | 2014-01-22,28.230524
 | 
|  |    595 | 2014-01-23,28.296623
 | 
|  |    596 | 2014-01-24,28.348030
 | 
|  |    597 | 2014-01-27,28.208496
 | 
|  |    598 | 2014-01-28,28.729919
 | 
|  |    599 | 2014-01-29,28.516943
 | 
|  |    600 | 2014-01-30,28.561007
 | 
|  |    601 | 2014-01-31,28.751957
 | 
|  |    602 | 2015-01-02,34.724274
 | 
|  |    603 | 2015-01-05,35.072685
 | 
|  |    604 | 2015-01-06,35.738514
 | 
|  |    605 | 2015-01-07,36.497265
 | 
|  |    606 | 2015-01-08,36.009499
 | 
|  |    607 | 2015-01-09,36.048210
 | 
|  |    608 | 2015-01-12,36.621140
 | 
|  |    609 | 2015-01-13,36.551456
 | 
|  |    610 | 2015-01-14,36.961807
 | 
|  |    611 | 2015-01-15,37.286976
 | 
|  |    612 | 2015-01-16,37.325695
 | 
|  |    613 | 2015-01-20,37.294720
 | 
|  |    614 | 2015-01-21,36.760502
 | 
|  |    615 | 2015-01-22,37.186329
 | 
|  |    616 | 2015-01-23,37.279243
 | 
|  |    617 | 2015-01-26,37.232784
 | 
|  |    618 | 2015-01-27,37.132137
 | 
|  |    619 | 2015-01-28,37.070194
 | 
|  |    620 | 2015-01-29,37.124397
 | 
|  |    621 | 2015-01-30,36.613400
 | 
|  |    622 | 2016-01-04,31.482626
 | 
|  |    623 | 2016-01-05,32.166134
 | 
|  |    624 | 2016-01-06,30.873232
 | 
|  |    625 | 2016-01-07,30.049726
 | 
|  |    626 | 2016-01-08,29.967379
 | 
|  |    627 | 2016-01-11,30.436771
 | 
|  |    628 | 2016-01-12,30.346188
 | 
|  |    629 | 2016-01-13,29.810911
 | 
|  |    630 | 2016-01-14,29.613268
 | 
|  |    631 | 2016-01-15,29.843849
 | 
|  |    632 | 2016-01-19,30.107370
 | 
|  |    633 | 2016-01-20,28.797997
 | 
|  |    634 | 2016-01-21,29.341513
 | 
|  |    635 | 2016-01-22,30.436771
 | 
|  |    636 | 2016-01-25,30.173252
 | 
|  |    637 | 2016-01-26,30.510885
 | 
|  |    638 | 2016-01-27,28.995638
 | 
|  |    639 | 2016-01-28,28.822702
 | 
|  |    640 | 2016-01-29,29.596798
 | 
|  |    641 | 2017-01-03,28.706423
 | 
|  |    642 | 2017-01-04,29.342628
 | 
|  |    643 | 2017-01-05,30.027033
 | 
|  |    644 | 2017-01-06,30.094511
 | 
|  |    645 | 2017-01-09,29.699291
 | 
|  |    646 | 2017-01-10,28.966688
 | 
|  |    647 | 2017-01-11,29.304071
 | 
|  |    648 | 2017-01-12,29.313713
 | 
|  |    649 | 2017-01-13,29.130558
 | 
|  |    650 | 2017-01-17,29.573978
 | 
|  |    651 | 2017-01-18,29.448664
 | 
|  |    652 | 2017-01-19,28.879932
 | 
|  |    653 | 2017-01-20,28.985968
 | 
|  |    654 | 2017-01-23,29.236595
 | 
|  |    655 | 2017-01-24,29.149839
 | 
|  |    656 | 2017-01-25,28.802818
 | 
|  |    657 | 2017-01-26,28.532911
 | 
|  |    658 | 2017-01-27,28.494352
 | 
|  |    659 | 2017-01-30,28.985968
 | 
|  |    660 | 2017-01-31,29.226957
 |