| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1987-01-02,0.107387
  | 
| 
 | 
     3  | 
1987-01-05,0.113572
  | 
| 
 | 
     4  | 
1987-01-06,0.115258
  | 
| 
 | 
     5  | 
1987-01-07,0.121443
  | 
| 
 | 
     6  | 
1987-01-08,0.125379
  | 
| 
 | 
     7  | 
1987-01-09,0.130439
  | 
| 
 | 
     8  | 
1987-01-12,0.138872
  | 
| 
 | 
     9  | 
1987-01-13,0.134937
  | 
| 
 | 
    10  | 
1987-01-14,0.134937
  | 
| 
 | 
    11  | 
1987-01-15,0.142246
  | 
| 
 | 
    12  | 
1987-01-16,0.138872
  | 
| 
 | 
    13  | 
1987-01-19,0.143933
  | 
| 
 | 
    14  | 
1987-01-20,0.146181
  | 
| 
 | 
    15  | 
1987-01-21,0.152366
  | 
| 
 | 
    16  | 
1987-01-22,0.167546
  | 
| 
 | 
    17  | 
1987-01-23,0.151804
  | 
| 
 | 
    18  | 
1987-01-26,0.154615
  | 
| 
 | 
    19  | 
1987-01-27,0.160800
  | 
| 
 | 
    20  | 
1987-01-28,0.161362
  | 
| 
 | 
    21  | 
1987-01-29,0.154615
  | 
| 
 | 
    22  | 
1987-01-30,0.164454
  | 
| 
 | 
    23  | 
1988-01-04,0.251882
  | 
| 
 | 
    24  | 
1988-01-05,0.256380
  | 
| 
 | 
    25  | 
1988-01-06,0.263127
  | 
| 
 | 
    26  | 
1988-01-07,0.272123
  | 
| 
 | 
    27  | 
1988-01-08,0.251882
  | 
| 
 | 
    28  | 
1988-01-11,0.260315
  | 
| 
 | 
    29  | 
1988-01-12,0.255255
  | 
| 
 | 
    30  | 
1988-01-13,0.255255
  | 
| 
 | 
    31  | 
1988-01-14,0.253006
  | 
| 
 | 
    32  | 
1988-01-15,0.259753
  | 
| 
 | 
    33  | 
1988-01-18,0.257504
  | 
| 
 | 
    34  | 
1988-01-19,0.257504
  | 
| 
 | 
    35  | 
1988-01-20,0.242886
  | 
| 
 | 
    36  | 
1988-01-21,0.247384
  | 
| 
 | 
    37  | 
1988-01-22,0.242324
  | 
| 
 | 
    38  | 
1988-01-25,0.250757
  | 
| 
 | 
    39  | 
1988-01-26,0.245135
  | 
| 
 | 
    40  | 
1988-01-27,0.250757
  | 
| 
 | 
    41  | 
1988-01-28,0.254131
  | 
| 
 | 
    42  | 
1988-01-29,0.250757
  | 
| 
 | 
    43  | 
1989-01-03,0.241200
  | 
| 
 | 
    44  | 
1989-01-04,0.244011
  | 
| 
 | 
    45  | 
1989-01-05,0.240075
  | 
| 
 | 
    46  | 
1989-01-06,0.238388
  | 
| 
 | 
    47  | 
1989-01-09,0.236139
  | 
| 
 | 
    48  | 
1989-01-10,0.233890
  | 
| 
 | 
    49  | 
1989-01-11,0.236139
  | 
| 
 | 
    50  | 
1989-01-12,0.236139
  | 
| 
 | 
    51  | 
1989-01-13,0.238388
  | 
| 
 | 
    52  | 
1989-01-16,0.238951
  | 
| 
 | 
    53  | 
1989-01-17,0.231641
  | 
| 
 | 
    54  | 
1989-01-18,0.231641
  | 
| 
 | 
    55  | 
1989-01-19,0.240637
  | 
| 
 | 
    56  | 
1989-01-20,0.243448
  | 
| 
 | 
    57  | 
1989-01-23,0.238388
  | 
| 
 | 
    58  | 
1989-01-24,0.237264
  | 
| 
 | 
    59  | 
1989-01-25,0.238388
  | 
| 
 | 
    60  | 
1989-01-26,0.244011
  | 
| 
 | 
    61  | 
1989-01-27,0.249071
  | 
| 
 | 
    62  | 
1989-01-30,0.263127
  | 
| 
 | 
    63  | 
1989-01-31,0.268187
  | 
| 
 | 
    64  | 
1990-01-02,0.399188
  | 
| 
 | 
    65  | 
1990-01-03,0.401437
  | 
| 
 | 
    66  | 
1990-01-04,0.413244
  | 
| 
 | 
    67  | 
1990-01-05,0.403123
  | 
| 
 | 
    68  | 
1990-01-08,0.409308
  | 
| 
 | 
    69  | 
1990-01-09,0.408184
  | 
| 
 | 
    70  | 
1990-01-10,0.396939
  | 
| 
 | 
    71  | 
1990-01-11,0.389068
  | 
| 
 | 
    72  | 
1990-01-12,0.387381
  | 
| 
 | 
    73  | 
1990-01-15,0.387381
  | 
| 
 | 
    74  | 
1990-01-16,0.399188
  | 
| 
 | 
    75  | 
1990-01-17,0.393566
  | 
| 
 | 
    76  | 
1990-01-18,0.427300
  | 
| 
 | 
    77  | 
1990-01-19,0.423364
  | 
| 
 | 
    78  | 
1990-01-22,0.408184
  | 
| 
 | 
    79  | 
1990-01-23,0.403686
  | 
| 
 | 
    80  | 
1990-01-24,0.408184
  | 
| 
 | 
    81  | 
1990-01-25,0.408184
  | 
| 
 | 
    82  | 
1990-01-26,0.408184
  | 
| 
 | 
    83  | 
1990-01-29,0.411557
  | 
| 
 | 
    84  | 
1990-01-30,0.410433
  | 
| 
 | 
    85  | 
1990-01-31,0.416055
  | 
| 
 | 
    86  | 
1991-01-02,0.672435
  | 
| 
 | 
    87  | 
1991-01-03,0.676933
  | 
| 
 | 
    88  | 
1991-01-04,0.682555
  | 
| 
 | 
    89  | 
1991-01-07,0.673559
  | 
| 
 | 
    90  | 
1991-01-08,0.661190
  | 
| 
 | 
    91  | 
1991-01-09,0.665688
  | 
| 
 | 
    92  | 
1991-01-10,0.703920
  | 
| 
 | 
    93  | 
1991-01-11,0.701671
  | 
| 
 | 
    94  | 
1991-01-14,0.690426
  | 
| 
 | 
    95  | 
1991-01-15,0.705044
  | 
| 
 | 
    96  | 
1991-01-16,0.739903
  | 
| 
 | 
    97  | 
1991-01-17,0.755646
  | 
| 
 | 
    98  | 
1991-01-18,0.766890
  | 
| 
 | 
    99  | 
1991-01-21,0.805123
  | 
| 
 | 
   100  | 
1991-01-22,0.799500
  | 
| 
 | 
   101  | 
1991-01-23,0.800625
  | 
| 
 | 
   102  | 
1991-01-24,0.814118
  | 
| 
 | 
   103  | 
1991-01-25,0.805123
  | 
| 
 | 
   104  | 
1991-01-28,0.829861
  | 
| 
 | 
   105  | 
1991-01-29,0.832110
  | 
| 
 | 
   106  | 
1991-01-30,0.865844
  | 
| 
 | 
   107  | 
1991-01-31,0.882711
  | 
| 
 | 
   108  | 
1992-01-02,1.538279
  | 
| 
 | 
   109  | 
1992-01-03,1.524786
  | 
| 
 | 
   110  | 
1992-01-06,1.572013
  | 
| 
 | 
   111  | 
1992-01-07,1.619241
  | 
| 
 | 
   112  | 
1992-01-08,1.676589
  | 
| 
 | 
   113  | 
1992-01-09,1.717071
  | 
| 
 | 
   114  | 
1992-01-10,1.690083
  | 
| 
 | 
   115  | 
1992-01-13,1.715383
  | 
| 
 | 
   116  | 
1992-01-14,1.730564
  | 
| 
 | 
   117  | 
1992-01-15,1.774419
  | 
| 
 | 
   118  | 
1992-01-16,1.723817
  | 
| 
 | 
   119  | 
1992-01-17,1.706950
  | 
| 
 | 
   120  | 
1992-01-20,1.652975
  | 
| 
 | 
   121  | 
1992-01-21,1.610808
  | 
| 
 | 
   122  | 
1992-01-22,1.693456
  | 
| 
 | 
   123  | 
1992-01-23,1.686710
  | 
| 
 | 
   124  | 
1992-01-24,1.681649
  | 
| 
 | 
   125  | 
1992-01-27,1.627674
  | 
| 
 | 
   126  | 
1992-01-28,1.629361
  | 
| 
 | 
   127  | 
1992-01-29,1.679962
  | 
| 
 | 
   128  | 
1992-01-30,1.666469
  | 
| 
 | 
   129  | 
1992-01-31,1.622615
  | 
| 
 | 
   130  | 
1993-01-04,1.722974
  | 
| 
 | 
   131  | 
1993-01-05,1.750804
  | 
| 
 | 
   132  | 
1993-01-06,1.801406
  | 
| 
 | 
   133  | 
1993-01-07,1.765985
  | 
| 
 | 
   134  | 
1993-01-08,1.763454
  | 
| 
 | 
   135  | 
1993-01-11,1.803935
  | 
| 
 | 
   136  | 
1993-01-12,1.816586
  | 
| 
 | 
   137  | 
1993-01-13,1.846947
  | 
| 
 | 
   138  | 
1993-01-14,1.846947
  | 
| 
 | 
   139  | 
1993-01-15,1.816586
  | 
| 
 | 
   140  | 
1993-01-18,1.806465
  | 
| 
 | 
   141  | 
1993-01-19,1.788755
  | 
| 
 | 
   142  | 
1993-01-20,1.788755
  | 
| 
 | 
   143  | 
1993-01-21,1.811525
  | 
| 
 | 
   144  | 
1993-01-22,1.808995
  | 
| 
 | 
   145  | 
1993-01-25,1.791286
  | 
| 
 | 
   146  | 
1993-01-26,1.781165
  | 
| 
 | 
   147  | 
1993-01-27,1.745744
  | 
| 
 | 
   148  | 
1993-01-28,1.760924
  | 
| 
 | 
   149  | 
1993-01-29,1.750804
  | 
| 
 | 
   150  | 
1994-01-03,1.621771
  | 
| 
 | 
   151  | 
1994-01-04,1.629361
  | 
| 
 | 
   152  | 
1994-01-05,1.664782
  | 
| 
 | 
   153  | 
1994-01-06,1.712854
  | 
| 
 | 
   154  | 
1994-01-07,1.725503
  | 
| 
 | 
   155  | 
1994-01-10,1.735625
  | 
| 
 | 
   156  | 
1994-01-11,1.725503
  | 
| 
 | 
   157  | 
1994-01-12,1.730564
  | 
| 
 | 
   158  | 
1994-01-13,1.728033
  | 
| 
 | 
   159  | 
1994-01-14,1.733094
  | 
| 
 | 
   160  | 
1994-01-17,1.715383
  | 
| 
 | 
   161  | 
1994-01-18,1.712854
  | 
| 
 | 
   162  | 
1994-01-19,1.685023
  | 
| 
 | 
   163  | 
1994-01-20,1.745744
  | 
| 
 | 
   164  | 
1994-01-21,1.745744
  | 
| 
 | 
   165  | 
1994-01-24,1.725503
  | 
| 
 | 
   166  | 
1994-01-25,1.722974
  | 
| 
 | 
   167  | 
1994-01-26,1.705263
  | 
| 
 | 
   168  | 
1994-01-27,1.705263
  | 
| 
 | 
   169  | 
1994-01-28,1.717914
  | 
| 
 | 
   170  | 
1994-01-31,1.722974
  | 
| 
 | 
   171  | 
1995-01-03,2.436452
  | 
| 
 | 
   172  | 
1995-01-04,2.454162
  | 
| 
 | 
   173  | 
1995-01-05,2.413681
  | 
| 
 | 
   174  | 
1995-01-06,2.454162
  | 
| 
 | 
   175  | 
1995-01-09,2.438982
  | 
| 
 | 
   176  | 
1995-01-10,2.469342
  | 
| 
 | 
   177  | 
1995-01-11,2.484523
  | 
| 
 | 
   178  | 
1995-01-12,2.479463
  | 
| 
 | 
   179  | 
1995-01-13,2.540184
  | 
| 
 | 
   180  | 
1995-01-16,2.595845
  | 
| 
 | 
   181  | 
1995-01-17,2.616086
  | 
| 
 | 
   182  | 
1995-01-18,2.633796
  | 
| 
 | 
   183  | 
1995-01-19,2.570545
  | 
| 
 | 
   184  | 
1995-01-20,2.494643
  | 
| 
 | 
   185  | 
1995-01-23,2.542714
  | 
| 
 | 
   186  | 
1995-01-24,2.510455
  | 
| 
 | 
   187  | 
1995-01-25,2.499703
  | 
| 
 | 
   188  | 
1995-01-26,2.423801
  | 
| 
 | 
   189  | 
1995-01-27,2.423801
  | 
| 
 | 
   190  | 
1995-01-30,2.388381
  | 
| 
 | 
   191  | 
1995-01-31,2.403561
  | 
| 
 | 
   192  | 
1996-01-02,3.633172
  | 
| 
 | 
   193  | 
1996-01-03,3.516788
  | 
| 
 | 
   194  | 
1996-01-04,3.537030
  | 
| 
 | 
   195  | 
1996-01-05,3.496548
  | 
| 
 | 
   196  | 
1996-01-08,3.491488
  | 
| 
 | 
   197  | 
1996-01-09,3.246072
  | 
| 
 | 
   198  | 
1996-01-10,3.334625
  | 
| 
 | 
   199  | 
1996-01-11,3.506669
  | 
| 
 | 
   200  | 
1996-01-12,3.471249
  | 
| 
 | 
   201  | 
1996-01-15,3.339685
  | 
| 
 | 
   202  | 
1996-01-16,3.496548
  | 
| 
 | 
   203  | 
1996-01-17,3.435828
  | 
| 
 | 
   204  | 
1996-01-18,3.547150
  | 
| 
 | 
   205  | 
1996-01-19,3.719195
  | 
| 
 | 
   206  | 
1996-01-22,3.724254
  | 
| 
 | 
   207  | 
1996-01-23,3.623051
  | 
| 
 | 
   208  | 
1996-01-24,3.693893
  | 
| 
 | 
   209  | 
1996-01-25,3.617990
  | 
| 
 | 
   210  | 
1996-01-26,3.663534
  | 
| 
 | 
   211  | 
1996-01-29,3.658475
  | 
| 
 | 
   212  | 
1996-01-30,3.676183
  | 
| 
 | 
   213  | 
1996-01-31,3.744495
  | 
| 
 | 
   214  | 
1997-01-02,6.608530
  | 
| 
 | 
   215  | 
1997-01-03,6.851416
  | 
| 
 | 
   216  | 
1997-01-06,6.831172
  | 
| 
 | 
   217  | 
1997-01-07,6.881775
  | 
| 
 | 
   218  | 
1997-01-08,6.750212
  | 
| 
 | 
   219  | 
1997-01-09,6.669249
  | 
| 
 | 
   220  | 
1997-01-10,6.821054
  | 
| 
 | 
   221  | 
1997-01-13,6.780572
  | 
| 
 | 
   222  | 
1997-01-14,6.912134
  | 
| 
 | 
   223  | 
1997-01-15,6.851416
  | 
| 
 | 
   224  | 
1997-01-16,6.962737
  | 
| 
 | 
   225  | 
1997-01-17,7.053818
  | 
| 
 | 
   226  | 
1997-01-20,7.347305
  | 
| 
 | 
   227  | 
1997-01-21,7.691395
  | 
| 
 | 
   228  | 
1997-01-22,7.883678
  | 
| 
 | 
   229  | 
1997-01-23,7.671154
  | 
| 
 | 
   230  | 
1997-01-24,7.767295
  | 
| 
 | 
   231  | 
1997-01-27,7.782478
  | 
| 
 | 
   232  | 
1997-01-28,7.741993
  | 
| 
 | 
   233  | 
1997-01-29,7.873557
  | 
| 
 | 
   234  | 
1997-01-30,8.187287
  | 
| 
 | 
   235  | 
1997-01-31,8.258130
  | 
| 
 | 
   236  | 
1998-01-02,10.616150
  | 
| 
 | 
   237  | 
1998-01-05,10.555428
  | 
| 
 | 
   238  | 
1998-01-06,10.616150
  | 
| 
 | 
   239  | 
1998-01-07,10.489644
  | 
| 
 | 
   240  | 
1998-01-08,10.565549
  | 
| 
 | 
   241  | 
1998-01-09,10.282182
  | 
| 
 | 
   242  | 
1998-01-12,10.484588
  | 
| 
 | 
   243  | 
1998-01-13,10.697112
  | 
| 
 | 
   244  | 
1998-01-14,10.616150
  | 
| 
 | 
   245  | 
1998-01-15,10.712291
  | 
| 
 | 
   246  | 
1998-01-16,10.950123
  | 
| 
 | 
   247  | 
1998-01-20,11.157584
  | 
| 
 | 
   248  | 
1998-01-21,11.091799
  | 
| 
 | 
   249  | 
1998-01-22,11.223368
  | 
| 
 | 
   250  | 
1998-01-23,11.193005
  | 
| 
 | 
   251  | 
1998-01-26,11.476371
  | 
| 
 | 
   252  | 
1998-01-27,11.754679
  | 
| 
 | 
   253  | 
1998-01-28,12.063345
  | 
| 
 | 
   254  | 
1998-01-29,12.002621
  | 
| 
 | 
   255  | 
1998-01-30,12.078526
  | 
| 
 | 
   256  | 
1999-01-04,22.831306
  | 
| 
 | 
   257  | 
1999-01-05,23.721886
  | 
| 
 | 
   258  | 
1999-01-06,24.491014
  | 
| 
 | 
   259  | 
1999-01-07,24.369577
  | 
| 
 | 
   260  | 
1999-01-08,24.268383
  | 
| 
 | 
   261  | 
1999-01-11,23.883801
  | 
| 
 | 
   262  | 
1999-01-12,23.023584
  | 
| 
 | 
   263  | 
1999-01-13,23.286709
  | 
| 
 | 
   264  | 
1999-01-14,22.952742
  | 
| 
 | 
   265  | 
1999-01-15,24.248142
  | 
| 
 | 
   266  | 
1999-01-19,25.199436
  | 
| 
 | 
   267  | 
1999-01-20,26.332907
  | 
| 
 | 
   268  | 
1999-01-21,25.634613
  | 
| 
 | 
   269  | 
1999-01-22,25.300640
  | 
| 
 | 
   270  | 
1999-01-25,26.211468
  | 
| 
 | 
   271  | 
1999-01-26,27.780104
  | 
| 
 | 
   272  | 
1999-01-27,27.304447
  | 
| 
 | 
   273  | 
1999-01-28,28.174784
  | 
| 
 | 
   274  | 
1999-01-29,28.336729
  | 
| 
 | 
   275  | 
2000-01-03,37.748550
  | 
| 
 | 
   276  | 
2000-01-04,36.473404
  | 
| 
 | 
   277  | 
2000-01-05,36.857986
  | 
| 
 | 
   278  | 
2000-01-06,35.623310
  | 
| 
 | 
   279  | 
2000-01-07,36.088825
  | 
| 
 | 
   280  | 
2000-01-10,36.351967
  | 
| 
 | 
   281  | 
2000-01-11,35.420887
  | 
| 
 | 
   282  | 
2000-01-12,34.267193
  | 
| 
 | 
   283  | 
2000-01-13,34.914886
  | 
| 
 | 
   284  | 
2000-01-14,36.351967
  | 
| 
 | 
   285  | 
2000-01-18,37.343746
  | 
| 
 | 
   286  | 
2000-01-19,34.651752
  | 
| 
 | 
   287  | 
2000-01-20,34.327900
  | 
| 
 | 
   288  | 
2000-01-21,33.599251
  | 
| 
 | 
   289  | 
2000-01-24,32.789646
  | 
| 
 | 
   290  | 
2000-01-25,33.295643
  | 
| 
 | 
   291  | 
2000-01-26,32.182415
  | 
| 
 | 
   292  | 
2000-01-27,31.980013
  | 
| 
 | 
   293  | 
2000-01-28,31.818089
  | 
| 
 | 
   294  | 
2000-01-31,31.696636
  | 
| 
 | 
   295  | 
2001-01-02,14.046911
  | 
| 
 | 
   296  | 
2001-01-03,15.524474
  | 
| 
 | 
   297  | 
2001-01-04,15.686399
  | 
| 
 | 
   298  | 
2001-01-05,15.909044
  | 
| 
 | 
   299  | 
2001-01-08,15.848318
  | 
| 
 | 
   300  | 
2001-01-09,16.779377
  | 
| 
 | 
   301  | 
2001-01-10,17.123474
  | 
| 
 | 
   302  | 
2001-01-11,17.811655
  | 
| 
 | 
   303  | 
2001-01-12,17.325876
  | 
| 
 | 
   304  | 
2001-01-16,17.022276
  | 
| 
 | 
   305  | 
2001-01-17,17.143715
  | 
| 
 | 
   306  | 
2001-01-18,17.973572
  | 
| 
 | 
   307  | 
2001-01-19,19.754734
  | 
| 
 | 
   308  | 
2001-01-22,19.471373
  | 
| 
 | 
   309  | 
2001-01-23,19.613058
  | 
| 
 | 
   310  | 
2001-01-24,20.382196
  | 
| 
 | 
   311  | 
2001-01-25,20.017868
  | 
| 
 | 
   312  | 
2001-01-26,20.726284
  | 
| 
 | 
   313  | 
2001-01-29,20.888206
  | 
| 
 | 
   314  | 
2001-01-30,20.523878
  | 
| 
 | 
   315  | 
2001-01-31,19.774981
  | 
| 
 | 
   316  | 
2002-01-02,21.710783
  | 
| 
 | 
   317  | 
2002-01-03,22.420008
  | 
| 
 | 
   318  | 
2002-01-04,22.313139
  | 
| 
 | 
   319  | 
2002-01-07,22.203033
  | 
| 
 | 
   320  | 
2002-01-08,22.468584
  | 
| 
 | 
   321  | 
2002-01-09,22.251612
  | 
| 
 | 
   322  | 
2002-01-10,22.436199
  | 
| 
 | 
   323  | 
2002-01-11,22.219221
  | 
| 
 | 
   324  | 
2002-01-14,22.173891
  | 
| 
 | 
   325  | 
2002-01-15,22.523640
  | 
| 
 | 
   326  | 
2002-01-16,21.979582
  | 
| 
 | 
   327  | 
2002-01-17,22.624031
  | 
| 
 | 
   328  | 
2002-01-18,21.406357
  | 
| 
 | 
   329  | 
2002-01-22,20.875252
  | 
| 
 | 
   330  | 
2002-01-23,20.642084
  | 
| 
 | 
   331  | 
2002-01-24,20.920595
  | 
| 
 | 
   332  | 
2002-01-25,20.661514
  | 
| 
 | 
   333  | 
2002-01-28,20.667990
  | 
| 
 | 
   334  | 
2002-01-29,20.182222
  | 
| 
 | 
   335  | 
2002-01-30,20.353863
  | 
| 
 | 
   336  | 
2002-01-31,20.632366
  | 
| 
 | 
   337  | 
2003-01-02,17.397125
  | 
| 
 | 
   338  | 
2003-01-03,17.419794
  | 
| 
 | 
   339  | 
2003-01-06,17.737167
  | 
| 
 | 
   340  | 
2003-01-07,18.070730
  | 
| 
 | 
   341  | 
2003-01-08,17.565525
  | 
| 
 | 
   342  | 
2003-01-09,18.073969
  | 
| 
 | 
   343  | 
2003-01-10,18.109591
  | 
| 
 | 
   344  | 
2003-01-13,18.261801
  | 
| 
 | 
   345  | 
2003-01-14,18.449640
  | 
| 
 | 
   346  | 
2003-01-15,18.222933
  | 
| 
 | 
   347  | 
2003-01-16,17.924994
  | 
| 
 | 
   348  | 
2003-01-17,16.665228
  | 
| 
 | 
   349  | 
2003-01-21,16.623129
  | 
| 
 | 
   350  | 
2003-01-22,16.516260
  | 
| 
 | 
   351  | 
2003-01-23,16.930780
  | 
| 
 | 
   352  | 
2003-01-24,16.143831
  | 
| 
 | 
   353  | 
2003-01-27,15.923609
  | 
| 
 | 
   354  | 
2003-01-28,15.810271
  | 
| 
 | 
   355  | 
2003-01-29,16.163265
  | 
| 
 | 
   356  | 
2003-01-30,15.622429
  | 
| 
 | 
   357  | 
2003-01-31,15.369832
  | 
| 
 | 
   358  | 
2004-01-02,17.936493
  | 
| 
 | 
   359  | 
2004-01-05,18.387360
  | 
| 
 | 
   360  | 
2004-01-06,18.452700
  | 
| 
 | 
   361  | 
2004-01-07,18.433098
  | 
| 
 | 
   362  | 
2004-01-08,18.400431
  | 
| 
 | 
   363  | 
2004-01-09,18.073717
  | 
| 
 | 
   364  | 
2004-01-12,18.014900
  | 
| 
 | 
   365  | 
2004-01-13,17.923429
  | 
| 
 | 
   366  | 
2004-01-14,18.099854
  | 
| 
 | 
   367  | 
2004-01-15,17.995304
  | 
| 
 | 
   368  | 
2004-01-16,18.171734
  | 
| 
 | 
   369  | 
2004-01-20,18.361227
  | 
| 
 | 
   370  | 
2004-01-21,18.491913
  | 
| 
 | 
   371  | 
2004-01-22,18.302418
  | 
| 
 | 
   372  | 
2004-01-23,18.609526
  | 
| 
 | 
   373  | 
2004-01-26,18.818619
  | 
| 
 | 
   374  | 
2004-01-27,18.459234
  | 
| 
 | 
   375  | 
2004-01-28,18.106388
  | 
| 
 | 
   376  | 
2004-01-29,18.237080
  | 
| 
 | 
   377  | 
2004-01-30,18.067186
  | 
| 
 | 
   378  | 
2005-01-03,19.531332
  | 
| 
 | 
   379  | 
2005-01-04,19.604378
  | 
| 
 | 
   380  | 
2005-01-05,19.560547
  | 
| 
 | 
   381  | 
2005-01-06,19.538641
  | 
| 
 | 
   382  | 
2005-01-07,19.480202
  | 
| 
 | 
   383  | 
2005-01-10,19.575153
  | 
| 
 | 
   384  | 
2005-01-11,19.524031
  | 
| 
 | 
   385  | 
2005-01-12,19.560547
  | 
| 
 | 
   386  | 
2005-01-13,19.188038
  | 
| 
 | 
   387  | 
2005-01-14,19.078476
  | 
| 
 | 
   388  | 
2005-01-18,19.224556
  | 
| 
 | 
   389  | 
2005-01-19,18.976217
  | 
| 
 | 
   390  | 
2005-01-20,18.888567
  | 
| 
 | 
   391  | 
2005-01-21,18.735180
  | 
| 
 | 
   392  | 
2005-01-24,18.749788
  | 
| 
 | 
   393  | 
2005-01-25,19.005438
  | 
| 
 | 
   394  | 
2005-01-26,18.998123
  | 
| 
 | 
   395  | 
2005-01-27,19.071171
  | 
| 
 | 
   396  | 
2005-01-28,19.122301
  | 
| 
 | 
   397  | 
2005-01-31,19.195339
  | 
| 
 | 
   398  | 
2006-01-03,19.843754
  | 
| 
 | 
   399  | 
2006-01-04,19.939869
  | 
| 
 | 
   400  | 
2006-01-05,19.954657
  | 
| 
 | 
   401  | 
2006-01-06,19.895512
  | 
| 
 | 
   402  | 
2006-01-09,19.858534
  | 
| 
 | 
   403  | 
2006-01-10,19.962042
  | 
| 
 | 
   404  | 
2006-01-11,20.176456
  | 
| 
 | 
   405  | 
2006-01-12,20.065550
  | 
| 
 | 
   406  | 
2006-01-13,20.102520
  | 
| 
 | 
   407  | 
2006-01-17,19.954657
  | 
| 
 | 
   408  | 
2006-01-18,19.836359
  | 
| 
 | 
   409  | 
2006-01-19,19.976831
  | 
| 
 | 
   410  | 
2006-01-20,19.525837
  | 
| 
 | 
   411  | 
2006-01-23,19.481487
  | 
| 
 | 
   412  | 
2006-01-24,19.429728
  | 
| 
 | 
   413  | 
2006-01-25,19.518444
  | 
| 
 | 
   414  | 
2006-01-26,19.592377
  | 
| 
 | 
   415  | 
2006-01-27,20.546125
  | 
| 
 | 
   416  | 
2006-01-30,20.701380
  | 
| 
 | 
   417  | 
2006-01-31,20.812279
  | 
| 
 | 
   418  | 
2007-01-03,22.395931
  | 
| 
 | 
   419  | 
2007-01-04,22.358421
  | 
| 
 | 
   420  | 
2007-01-05,22.230919
  | 
| 
 | 
   421  | 
2007-01-08,22.448427
  | 
| 
 | 
   422  | 
2007-01-09,22.470930
  | 
| 
 | 
   423  | 
2007-01-10,22.245918
  | 
| 
 | 
   424  | 
2007-01-11,23.025957
  | 
| 
 | 
   425  | 
2007-01-12,23.408472
  | 
| 
 | 
   426  | 
2007-01-16,23.370968
  | 
| 
 | 
   427  | 
2007-01-17,23.325958
  | 
| 
 | 
   428  | 
2007-01-18,23.250961
  | 
| 
 | 
   429  | 
2007-01-19,23.333471
  | 
| 
 | 
   430  | 
2007-01-22,23.040955
  | 
| 
 | 
   431  | 
2007-01-23,23.055954
  | 
| 
 | 
   432  | 
2007-01-24,23.318472
  | 
| 
 | 
   433  | 
2007-01-25,22.838440
  | 
| 
 | 
   434  | 
2007-01-26,22.950956
  | 
| 
 | 
   435  | 
2007-01-29,22.898449
  | 
| 
 | 
   436  | 
2007-01-30,22.860943
  | 
| 
 | 
   437  | 
2007-01-31,23.145956
  | 
| 
 | 
   438  | 
2008-01-02,26.775002
  | 
| 
 | 
   439  | 
2008-01-03,26.889046
  | 
| 
 | 
   440  | 
2008-01-04,26.136414
  | 
| 
 | 
   441  | 
2008-01-07,26.311268
  | 
| 
 | 
   442  | 
2008-01-08,25.429415
  | 
| 
 | 
   443  | 
2008-01-09,26.182018
  | 
| 
 | 
   444  | 
2008-01-10,26.098410
  | 
| 
 | 
   445  | 
2008-01-11,25.779112
  | 
| 
 | 
   446  | 
2008-01-14,26.144011
  | 
| 
 | 
   447  | 
2008-01-15,25.847530
  | 
| 
 | 
   448  | 
2008-01-16,25.262161
  | 
| 
 | 
   449  | 
2008-01-17,25.170931
  | 
| 
 | 
   450  | 
2008-01-18,25.094913
  | 
| 
 | 
   451  | 
2008-01-22,24.296682
  | 
| 
 | 
   452  | 
2008-01-23,24.273874
  | 
| 
 | 
   453  | 
2008-01-24,25.277372
  | 
| 
 | 
   454  | 
2008-01-25,25.041695
  | 
| 
 | 
   455  | 
2008-01-28,24.874449
  | 
| 
 | 
   456  | 
2008-01-29,24.783216
  | 
| 
 | 
   457  | 
2008-01-30,24.479137
  | 
| 
 | 
   458  | 
2008-01-31,24.783216
  | 
| 
 | 
   459  | 
2009-01-02,15.740500
  | 
| 
 | 
   460  | 
2009-01-05,15.887600
  | 
| 
 | 
   461  | 
2009-01-06,16.073427
  | 
| 
 | 
   462  | 
2009-01-07,15.105616
  | 
| 
 | 
   463  | 
2009-01-08,15.577906
  | 
| 
 | 
   464  | 
2009-01-09,15.113352
  | 
| 
 | 
   465  | 
2009-01-12,15.074641
  | 
| 
 | 
   466  | 
2009-01-13,15.345632
  | 
| 
 | 
   467  | 
2009-01-14,14.780430
  | 
| 
 | 
   468  | 
2009-01-15,14.896564
  | 
| 
 | 
   469  | 
2009-01-16,15.260463
  | 
| 
 | 
   470  | 
2009-01-20,14.308137
  | 
| 
 | 
   471  | 
2009-01-21,15.004958
  | 
| 
 | 
   472  | 
2009-01-22,13.247415
  | 
| 
 | 
   473  | 
2009-01-23,13.317096
  | 
| 
 | 
   474  | 
2009-01-26,13.650021
  | 
| 
 | 
   475  | 
2009-01-27,13.673252
  | 
| 
 | 
   476  | 
2009-01-28,13.967465
  | 
| 
 | 
   477  | 
2009-01-29,13.619052
  | 
| 
 | 
   478  | 
2009-01-30,13.239674
  | 
| 
 | 
   479  | 
2010-01-04,24.525019
  | 
| 
 | 
   480  | 
2010-01-05,24.532942
  | 
| 
 | 
   481  | 
2010-01-06,24.382378
  | 
| 
 | 
   482  | 
2010-01-07,24.128809
  | 
| 
 | 
   483  | 
2010-01-08,24.295214
  | 
| 
 | 
   484  | 
2010-01-11,23.986179
  | 
| 
 | 
   485  | 
2010-01-12,23.827694
  | 
| 
 | 
   486  | 
2010-01-13,24.049570
  | 
| 
 | 
   487  | 
2010-01-14,24.532942
  | 
| 
 | 
   488  | 
2010-01-15,24.453693
  | 
| 
 | 
   489  | 
2010-01-19,24.643881
  | 
| 
 | 
   490  | 
2010-01-20,24.239746
  | 
| 
 | 
   491  | 
2010-01-21,23.780155
  | 
| 
 | 
   492  | 
2010-01-22,22.948128
  | 
| 
 | 
   493  | 
2010-01-25,23.233395
  | 
| 
 | 
   494  | 
2010-01-26,23.376024
  | 
| 
 | 
   495  | 
2010-01-27,23.510740
  | 
| 
 | 
   496  | 
2010-01-28,23.106604
  | 
| 
 | 
   497  | 
2010-01-29,22.330048
  | 
| 
 | 
   498  | 
2011-01-03,22.633337
  | 
| 
 | 
   499  | 
2011-01-04,22.722317
  | 
| 
 | 
   500  | 
2011-01-05,22.649515
  | 
| 
 | 
   501  | 
2011-01-06,23.312819
  | 
| 
 | 
   502  | 
2011-01-07,23.134863
  | 
| 
 | 
   503  | 
2011-01-10,22.827475
  | 
| 
 | 
   504  | 
2011-01-11,22.738499
  | 
| 
 | 
   505  | 
2011-01-12,23.094423
  | 
| 
 | 
   506  | 
2011-01-13,22.803205
  | 
| 
 | 
   507  | 
2011-01-14,22.892183
  | 
| 
 | 
   508  | 
2011-01-18,23.183397
  | 
| 
 | 
   509  | 
2011-01-19,23.029699
  | 
| 
 | 
   510  | 
2011-01-20,22.932631
  | 
| 
 | 
   511  | 
2011-01-21,22.665699
  | 
| 
 | 
   512  | 
2011-01-24,22.956902
  | 
| 
 | 
   513  | 
2011-01-25,23.013523
  | 
| 
 | 
   514  | 
2011-01-26,23.280468
  | 
| 
 | 
   515  | 
2011-01-27,23.353268
  | 
| 
 | 
   516  | 
2011-01-28,22.447287
  | 
| 
 | 
   517  | 
2011-01-31,22.431110
  | 
| 
 | 
   518  | 
2012-01-03,22.229851
  | 
| 
 | 
   519  | 
2012-01-04,22.753004
  | 
| 
 | 
   520  | 
2012-01-05,22.985518
  | 
| 
 | 
   521  | 
2012-01-06,23.342588
  | 
| 
 | 
   522  | 
2012-01-09,23.035341
  | 
| 
 | 
   523  | 
2012-01-10,23.118383
  | 
| 
 | 
   524  | 
2012-01-11,23.018732
  | 
| 
 | 
   525  | 
2012-01-12,23.251242
  | 
| 
 | 
   526  | 
2012-01-13,23.458841
  | 
| 
 | 
   527  | 
2012-01-17,23.467148
  | 
| 
 | 
   528  | 
2012-01-18,23.442240
  | 
| 
 | 
   529  | 
2012-01-19,23.350893
  | 
| 
 | 
   530  | 
2012-01-20,24.671228
  | 
| 
 | 
   531  | 
2012-01-23,24.687838
  | 
| 
 | 
   532  | 
2012-01-24,24.363977
  | 
| 
 | 
   533  | 
2012-01-25,24.546675
  | 
| 
 | 
   534  | 
2012-01-26,24.496841
  | 
| 
 | 
   535  | 
2012-01-27,24.272640
  | 
| 
 | 
   536  | 
2012-01-30,24.588192
  | 
| 
 | 
   537  | 
2012-01-31,24.521755
  | 
| 
 | 
   538  | 
2013-01-02,23.584339
  | 
| 
 | 
   539  | 
2013-01-03,23.268398
  | 
| 
 | 
   540  | 
2013-01-04,22.832916
  | 
| 
 | 
   541  | 
2013-01-07,22.790224
  | 
| 
 | 
   542  | 
2013-01-08,22.670679
  | 
| 
 | 
   543  | 
2013-01-09,22.798758
  | 
| 
 | 
   544  | 
2013-01-10,22.593830
  | 
| 
 | 
   545  | 
2013-01-11,22.909767
  | 
| 
 | 
   546  | 
2013-01-14,22.961000
  | 
| 
 | 
   547  | 
2013-01-15,23.234245
  | 
| 
 | 
   548  | 
2013-01-16,23.089081
  | 
| 
 | 
   549  | 
2013-01-17,23.268398
  | 
| 
 | 
   550  | 
2013-01-18,23.268398
  | 
| 
 | 
   551  | 
2013-01-22,23.183010
  | 
| 
 | 
   552  | 
2013-01-23,23.575796
  | 
| 
 | 
   553  | 
2013-01-24,23.592873
  | 
| 
 | 
   554  | 
2013-01-25,23.806347
  | 
| 
 | 
   555  | 
2013-01-28,23.831966
  | 
| 
 | 
   556  | 
2013-01-29,23.917353
  | 
| 
 | 
   557  | 
2013-01-30,23.780729
  | 
| 
 | 
   558  | 
2013-01-31,23.439175
  | 
| 
 | 
   559  | 
2014-01-02,32.690540
  | 
| 
 | 
   560  | 
2014-01-03,32.470615
  | 
| 
 | 
   561  | 
2014-01-06,31.784431
  | 
| 
 | 
   562  | 
2014-01-07,32.030743
  | 
| 
 | 
   563  | 
2014-01-08,31.458933
  | 
| 
 | 
   564  | 
2014-01-09,31.256598
  | 
| 
 | 
   565  | 
2014-01-10,31.705254
  | 
| 
 | 
   566  | 
2014-01-13,30.772743
  | 
| 
 | 
   567  | 
2014-01-14,31.476519
  | 
| 
 | 
   568  | 
2014-01-15,32.338646
  | 
| 
 | 
   569  | 
2014-01-16,32.453022
  | 
| 
 | 
   570  | 
2014-01-17,32.004356
  | 
| 
 | 
   571  | 
2014-01-21,31.819609
  | 
| 
 | 
   572  | 
2014-01-22,31.608477
  | 
| 
 | 
   573  | 
2014-01-23,31.722847
  | 
| 
 | 
   574  | 
2014-01-24,32.382641
  | 
| 
 | 
   575  | 
2014-01-27,31.696459
  | 
| 
 | 
   576  | 
2014-01-28,31.907589
  | 
| 
 | 
   577  | 
2014-01-29,32.250679
  | 
| 
 | 
   578  | 
2014-01-30,32.426628
  | 
| 
 | 
   579  | 
2014-01-31,33.288746
  | 
| 
 | 
   580  | 
2015-01-02,42.262299
  | 
| 
 | 
   581  | 
2015-01-05,41.873657
  | 
| 
 | 
   582  | 
2015-01-06,41.259060
  | 
| 
 | 
   583  | 
2015-01-07,41.783279
  | 
| 
 | 
   584  | 
2015-01-08,43.012459
  | 
| 
 | 
   585  | 
2015-01-09,42.650936
  | 
| 
 | 
   586  | 
2015-01-12,42.117683
  | 
| 
 | 
   587  | 
2015-01-13,41.900768
  | 
| 
 | 
   588  | 
2015-01-14,41.539242
  | 
| 
 | 
   589  | 
2015-01-15,41.105419
  | 
| 
 | 
   590  | 
2015-01-16,41.792316
  | 
| 
 | 
   591  | 
2015-01-20,41.927883
  | 
| 
 | 
   592  | 
2015-01-21,41.503086
  | 
| 
 | 
   593  | 
2015-01-22,42.596706
  | 
| 
 | 
   594  | 
2015-01-23,42.641899
  | 
| 
 | 
   595  | 
2015-01-26,42.488251
  | 
| 
 | 
   596  | 
2015-01-27,38.556660
  | 
| 
 | 
   597  | 
2015-01-28,37.228054
  | 
| 
 | 
   598  | 
2015-01-29,37.969181
  | 
| 
 | 
   599  | 
2015-01-30,36.514050
  | 
| 
 | 
   600  | 
2016-01-04,50.877312
  | 
| 
 | 
   601  | 
2016-01-05,51.109421
  | 
| 
 | 
   602  | 
2016-01-06,50.181000
  | 
| 
 | 
   603  | 
2016-01-07,48.435574
  | 
| 
 | 
   604  | 
2016-01-08,48.584122
  | 
| 
 | 
   605  | 
2016-01-11,48.556263
  | 
| 
 | 
   606  | 
2016-01-12,49.001911
  | 
| 
 | 
   607  | 
2016-01-13,47.943516
  | 
| 
 | 
   608  | 
2016-01-14,49.308292
  | 
| 
 | 
   609  | 
2016-01-15,47.340046
  | 
| 
 | 
   610  | 
2016-01-19,46.940826
  | 
| 
 | 
   611  | 
2016-01-20,47.154358
  | 
| 
 | 
   612  | 
2016-01-21,46.866547
  | 
| 
 | 
   613  | 
2016-01-22,48.546993
  | 
| 
 | 
   614  | 
2016-01-25,48.082779
  | 
| 
 | 
   615  | 
2016-01-26,48.435574
  | 
| 
 | 
   616  | 
2016-01-27,47.553585
  | 
| 
 | 
   617  | 
2016-01-28,48.333450
  | 
| 
 | 
   618  | 
2016-01-29,51.146557
  | 
| 
 | 
   619  | 
2017-01-03,59.694695
  | 
| 
 | 
   620  | 
2017-01-04,59.427597
  | 
| 
 | 
   621  | 
2017-01-05,59.427597
  | 
| 
 | 
   622  | 
2017-01-06,59.942703
  | 
| 
 | 
   623  | 
2017-01-09,59.751923
  | 
| 
 | 
   624  | 
2017-01-10,59.732849
  | 
| 
 | 
   625  | 
2017-01-11,60.276566
  | 
| 
 | 
   626  | 
2017-01-12,59.723312
  | 
| 
 | 
   627  | 
2017-01-13,59.809166
  | 
| 
 | 
   628  | 
2017-01-17,59.646996
  | 
| 
 | 
   629  | 
2017-01-18,59.618385
  | 
| 
 | 
   630  | 
2017-01-19,59.427597
  | 
| 
 | 
   631  | 
2017-01-20,59.847321
  | 
| 
 | 
   632  | 
2017-01-23,60.057171
  | 
| 
 | 
   633  | 
2017-01-24,60.591358
  | 
| 
 | 
   634  | 
2017-01-25,60.743980
  | 
| 
 | 
   635  | 
2017-01-26,61.306767
  | 
| 
 | 
   636  | 
2017-01-27,62.747162
  | 
| 
 | 
   637  | 
2017-01-30,62.127117
  | 
| 
 | 
   638  | 
2017-01-31,61.669258
  | 
| 
 | 
   639  | 
2018-01-02,83.817863
  | 
| 
 | 
   640  | 
2018-01-03,84.207939
  | 
| 
 | 
   641  | 
2018-01-04,84.949089
  | 
| 
 | 
   642  | 
2018-01-05,86.002296
  | 
| 
 | 
   643  | 
2018-01-08,86.090065
  | 
| 
 | 
   644  | 
2018-01-09,86.031555
  | 
| 
 | 
   645  | 
2018-01-10,85.641472
  | 
| 
 | 
   646  | 
2018-01-11,85.895020
  | 
| 
 | 
   647  | 
2018-01-12,87.377327
  | 
| 
 | 
   648  | 
2018-01-16,86.158333
  | 
| 
 | 
   649  | 
2018-01-17,87.903931
  | 
| 
 | 
   650  | 
2018-01-18,87.864922
  | 
| 
 | 
   651  | 
2018-01-19,87.767395
  | 
| 
 | 
   652  | 
2018-01-22,89.337456
  | 
| 
 | 
   653  | 
2018-01-23,89.620255
  | 
| 
 | 
   654  | 
2018-01-24,89.542252
  | 
| 
 | 
   655  | 
2018-01-25,90.039604
  | 
| 
 | 
   656  | 
2018-01-26,91.726685
  | 
| 
 | 
   657  | 
2018-01-29,91.590157
  | 
| 
 | 
   658  | 
2018-01-30,90.439423
  | 
| 
 | 
   659  | 
2018-01-31,92.653114
  | 
| 
 | 
   660  | 
2019-01-02,100.318642
  | 
| 
 | 
   661  | 
2019-01-03,96.628120
  | 
| 
 | 
   662  | 
2019-01-04,101.122223
  | 
| 
 | 
   663  | 
2019-01-07,101.251190
  | 
| 
 | 
   664  | 
2019-01-08,101.985329
  | 
| 
 | 
   665  | 
2019-01-09,103.443672
  | 
| 
 | 
   666  | 
2019-01-10,102.778984
  | 
| 
 | 
   667  | 
2019-01-11,101.985329
  | 
| 
 | 
   668  | 
2019-01-14,101.241272
  | 
| 
 | 
   669  | 
2019-01-15,104.177811
  | 
| 
 | 
   670  | 
2019-01-16,104.544876
  | 
| 
 | 
   671  | 
2019-01-17,105.279022
  | 
| 
 | 
   672  | 
2019-01-18,106.856407
  | 
| 
 | 
   673  | 
2019-01-22,104.842506
  | 
| 
 | 
   674  | 
2019-01-23,105.864342
  | 
| 
 | 
   675  | 
2019-01-24,105.358376
  | 
| 
 | 
   676  | 
2019-01-25,106.320686
  | 
| 
 | 
   677  | 
2019-01-28,104.247253
  | 
| 
 | 
   678  | 
2019-01-29,102.124214
  | 
| 
 | 
   679  | 
2019-01-30,105.536957
  | 
| 
 | 
   680  | 
2019-01-31,103.602409
  |