| 130 |      1 | Date,Adj Close
 | 
| 279 |      2 | 1986-01-02,0.318122
 | 
|  |      3 | 1986-01-03,0.316262
 | 
|  |      4 | 1986-01-06,0.321843
 | 
|  |      5 | 1986-01-07,0.323703
 | 
|  |      6 | 1986-01-08,0.321843
 | 
|  |      7 | 1986-01-09,0.314401
 | 
|  |      8 | 1986-01-10,0.312541
 | 
|  |      9 | 1986-01-13,0.305099
 | 
|  |     10 | 1986-01-14,0.310680
 | 
|  |     11 | 1986-01-15,0.308820
 | 
|  |     12 | 1986-01-16,0.306960
 | 
|  |     13 | 1986-01-17,0.301378
 | 
|  |     14 | 1986-01-20,0.306960
 | 
|  |     15 | 1986-01-21,0.308820
 | 
|  |     16 | 1986-01-22,0.306960
 | 
|  |     17 | 1986-01-23,0.310680
 | 
|  |     18 | 1986-01-24,0.321843
 | 
|  |     19 | 1986-01-27,0.331144
 | 
|  |     20 | 1986-01-28,0.374390
 | 
|  |     21 | 1986-01-29,0.374390
 | 
|  |     22 | 1986-01-30,0.380664
 | 
|  |     23 | 1986-01-31,0.374390
 | 
|  |     24 | 1987-01-02,0.645202
 | 
|  |     25 | 1987-01-05,0.653510
 | 
|  |     26 | 1987-01-06,0.661817
 | 
|  |     27 | 1987-01-07,0.659048
 | 
|  |     28 | 1987-01-08,0.650740
 | 
|  |     29 | 1987-01-09,0.642433
 | 
|  |     30 | 1987-01-12,0.639664
 | 
|  |     31 | 1987-01-13,0.645202
 | 
|  |     32 | 1987-01-14,0.661817
 | 
|  |     33 | 1987-01-15,0.659048
 | 
|  |     34 | 1987-01-16,0.653510
 | 
|  |     35 | 1987-01-19,0.659048
 | 
|  |     36 | 1987-01-20,0.645202
 | 
|  |     37 | 1987-01-21,0.645202
 | 
|  |     38 | 1987-01-22,0.645202
 | 
|  |     39 | 1987-01-23,0.642433
 | 
|  |     40 | 1987-01-26,0.647972
 | 
|  |     41 | 1987-01-27,0.658714
 | 
|  |     42 | 1987-01-28,0.641752
 | 
|  |     43 | 1987-01-29,0.624789
 | 
|  |     44 | 1987-01-30,0.624789
 | 
|  |     45 | 1988-01-04,0.667410
 | 
|  |     46 | 1988-01-05,0.679545
 | 
|  |     47 | 1988-01-06,0.673478
 | 
|  |     48 | 1988-01-07,0.667410
 | 
|  |     49 | 1988-01-08,0.667410
 | 
|  |     50 | 1988-01-11,0.667410
 | 
|  |     51 | 1988-01-12,0.655276
 | 
|  |     52 | 1988-01-13,0.649208
 | 
|  |     53 | 1988-01-14,0.670444
 | 
|  |     54 | 1988-01-15,0.673478
 | 
|  |     55 | 1988-01-18,0.664377
 | 
|  |     56 | 1988-01-19,0.661343
 | 
|  |     57 | 1988-01-20,0.655276
 | 
|  |     58 | 1988-01-21,0.658309
 | 
|  |     59 | 1988-01-22,0.667410
 | 
|  |     60 | 1988-01-25,0.673478
 | 
|  |     61 | 1988-01-26,0.664377
 | 
|  |     62 | 1988-01-27,0.670444
 | 
|  |     63 | 1988-01-28,0.673478
 | 
|  |     64 | 1988-01-29,0.673478
 | 
|  |     65 | 1989-01-03,0.686947
 | 
|  |     66 | 1989-01-04,0.683596
 | 
|  |     67 | 1989-01-05,0.686947
 | 
|  |     68 | 1989-01-06,0.686947
 | 
|  |     69 | 1989-01-09,0.680245
 | 
|  |     70 | 1989-01-10,0.683596
 | 
|  |     71 | 1989-01-11,0.686947
 | 
|  |     72 | 1989-01-12,0.690298
 | 
|  |     73 | 1989-01-13,0.693649
 | 
|  |     74 | 1989-01-16,0.703702
 | 
|  |     75 | 1989-01-17,0.700351
 | 
|  |     76 | 1989-01-18,0.700351
 | 
|  |     77 | 1989-01-19,0.707053
 | 
|  |     78 | 1989-01-20,0.710404
 | 
|  |     79 | 1989-01-23,0.703702
 | 
|  |     80 | 1989-01-24,0.703702
 | 
|  |     81 | 1989-01-25,0.700351
 | 
|  |     82 | 1989-01-26,0.695256
 | 
|  |     83 | 1989-01-27,0.698698
 | 
|  |     84 | 1989-01-30,0.702140
 | 
|  |     85 | 1989-01-31,0.688373
 | 
|  |     86 | 1990-01-02,0.947185
 | 
|  |     87 | 1990-01-03,0.939756
 | 
|  |     88 | 1990-01-04,0.943470
 | 
|  |     89 | 1990-01-05,0.936041
 | 
|  |     90 | 1990-01-08,0.950899
 | 
|  |     91 | 1990-01-09,0.939756
 | 
|  |     92 | 1990-01-10,0.936041
 | 
|  |     93 | 1990-01-11,0.947185
 | 
|  |     94 | 1990-01-12,0.939756
 | 
|  |     95 | 1990-01-15,0.936041
 | 
|  |     96 | 1990-01-16,0.936041
 | 
|  |     97 | 1990-01-17,0.936041
 | 
|  |     98 | 1990-01-18,0.943470
 | 
|  |     99 | 1990-01-19,0.947185
 | 
|  |    100 | 1990-01-22,0.943470
 | 
|  |    101 | 1990-01-23,0.928612
 | 
|  |    102 | 1990-01-24,0.921183
 | 
|  |    103 | 1990-01-25,0.921183
 | 
|  |    104 | 1990-01-26,0.921183
 | 
|  |    105 | 1990-01-29,0.913754
 | 
|  |    106 | 1990-01-30,0.898226
 | 
|  |    107 | 1990-01-31,0.879196
 | 
|  |    108 | 1991-01-02,1.105563
 | 
|  |    109 | 1991-01-03,1.109657
 | 
|  |    110 | 1991-01-04,1.097373
 | 
|  |    111 | 1991-01-07,1.097373
 | 
|  |    112 | 1991-01-08,1.097373
 | 
|  |    113 | 1991-01-09,1.105563
 | 
|  |    114 | 1991-01-10,1.105563
 | 
|  |    115 | 1991-01-11,1.105563
 | 
|  |    116 | 1991-01-14,1.097373
 | 
|  |    117 | 1991-01-15,1.105563
 | 
|  |    118 | 1991-01-16,1.101467
 | 
|  |    119 | 1991-01-17,1.105563
 | 
|  |    120 | 1991-01-18,1.101467
 | 
|  |    121 | 1991-01-21,1.097373
 | 
|  |    122 | 1991-01-22,1.105563
 | 
|  |    123 | 1991-01-23,1.105563
 | 
|  |    124 | 1991-01-24,1.121941
 | 
|  |    125 | 1991-01-25,1.126036
 | 
|  |    126 | 1991-01-28,1.134226
 | 
|  |    127 | 1991-01-29,1.146509
 | 
|  |    128 | 1991-01-30,1.172984
 | 
|  |    129 | 1991-01-31,1.181364
 | 
|  |    130 | 1992-01-02,1.696978
 | 
|  |    131 | 1992-01-03,1.647984
 | 
|  |    132 | 1992-01-06,1.679163
 | 
|  |    133 | 1992-01-07,1.728155
 | 
|  |    134 | 1992-01-08,1.710340
 | 
|  |    135 | 1992-01-09,1.719249
 | 
|  |    136 | 1992-01-10,1.723702
 | 
|  |    137 | 1992-01-13,1.723702
 | 
|  |    138 | 1992-01-14,1.754880
 | 
|  |    139 | 1992-01-15,1.728155
 | 
|  |    140 | 1992-01-16,1.754880
 | 
|  |    141 | 1992-01-17,1.790512
 | 
|  |    142 | 1992-01-20,1.781604
 | 
|  |    143 | 1992-01-21,1.748626
 | 
|  |    144 | 1992-01-22,1.721446
 | 
|  |    145 | 1992-01-23,1.739565
 | 
|  |    146 | 1992-01-24,1.721446
 | 
|  |    147 | 1992-01-27,1.739565
 | 
|  |    148 | 1992-01-28,1.748626
 | 
|  |    149 | 1992-01-29,1.730505
 | 
|  |    150 | 1992-01-30,1.730505
 | 
|  |    151 | 1992-01-31,1.716915
 | 
|  |    152 | 1993-01-04,1.975215
 | 
|  |    153 | 1993-01-05,1.927272
 | 
|  |    154 | 1993-01-06,1.840977
 | 
|  |    155 | 1993-01-07,1.936862
 | 
|  |    156 | 1993-01-08,1.917685
 | 
|  |    157 | 1993-01-11,1.908097
 | 
|  |    158 | 1993-01-12,1.927272
 | 
|  |    159 | 1993-01-13,1.965627
 | 
|  |    160 | 1993-01-14,1.994393
 | 
|  |    161 | 1993-01-15,2.003980
 | 
|  |    162 | 1993-01-18,2.003980
 | 
|  |    163 | 1993-01-19,2.003980
 | 
|  |    164 | 1993-01-20,2.023158
 | 
|  |    165 | 1993-01-21,2.032746
 | 
|  |    166 | 1993-01-22,2.051922
 | 
|  |    167 | 1993-01-25,2.051922
 | 
|  |    168 | 1993-01-26,2.023158
 | 
|  |    169 | 1993-01-27,2.061510
 | 
|  |    170 | 1993-01-28,2.067362
 | 
|  |    171 | 1993-01-29,2.106369
 | 
|  |    172 | 1994-01-03,2.245677
 | 
|  |    173 | 1994-01-04,2.255884
 | 
|  |    174 | 1994-01-05,2.266092
 | 
|  |    175 | 1994-01-06,2.266092
 | 
|  |    176 | 1994-01-07,2.266092
 | 
|  |    177 | 1994-01-10,2.266092
 | 
|  |    178 | 1994-01-11,2.266092
 | 
|  |    179 | 1994-01-12,2.225262
 | 
|  |    180 | 1994-01-13,2.347752
 | 
|  |    181 | 1994-01-14,2.368169
 | 
|  |    182 | 1994-01-17,2.388583
 | 
|  |    183 | 1994-01-18,2.429413
 | 
|  |    184 | 1994-01-19,2.388583
 | 
|  |    185 | 1994-01-20,2.347752
 | 
|  |    186 | 1994-01-21,2.337545
 | 
|  |    187 | 1994-01-24,2.368169
 | 
|  |    188 | 1994-01-25,2.337545
 | 
|  |    189 | 1994-01-26,2.337545
 | 
|  |    190 | 1994-01-27,2.378376
 | 
|  |    191 | 1994-01-28,2.355958
 | 
|  |    192 | 1994-01-31,2.387093
 | 
|  |    193 | 1995-01-03,2.729234
 | 
|  |    194 | 1995-01-04,2.729234
 | 
|  |    195 | 1995-01-05,2.672612
 | 
|  |    196 | 1995-01-06,2.649962
 | 
|  |    197 | 1995-01-09,2.649962
 | 
|  |    198 | 1995-01-10,2.627315
 | 
|  |    199 | 1995-01-11,2.638638
 | 
|  |    200 | 1995-01-12,2.627315
 | 
|  |    201 | 1995-01-13,2.661288
 | 
|  |    202 | 1995-01-16,2.661288
 | 
|  |    203 | 1995-01-17,2.628546
 | 
|  |    204 | 1995-01-18,2.617017
 | 
|  |    205 | 1995-01-19,2.674660
 | 
|  |    206 | 1995-01-20,2.640073
 | 
|  |    207 | 1995-01-23,2.617017
 | 
|  |    208 | 1995-01-24,2.640073
 | 
|  |    209 | 1995-01-25,2.605488
 | 
|  |    210 | 1995-01-26,2.593959
 | 
|  |    211 | 1995-01-27,2.605488
 | 
|  |    212 | 1995-01-30,2.617017
 | 
|  |    213 | 1995-01-31,2.628546
 | 
|  |    214 | 1996-01-02,3.396233
 | 
|  |    215 | 1996-01-03,3.408363
 | 
|  |    216 | 1996-01-04,3.371974
 | 
|  |    217 | 1996-01-05,3.396233
 | 
|  |    218 | 1996-01-08,3.396233
 | 
|  |    219 | 1996-01-09,3.371974
 | 
|  |    220 | 1996-01-10,3.371974
 | 
|  |    221 | 1996-01-11,3.371974
 | 
|  |    222 | 1996-01-12,3.335586
 | 
|  |    223 | 1996-01-15,3.347716
 | 
|  |    224 | 1996-01-16,3.371974
 | 
|  |    225 | 1996-01-17,3.384104
 | 
|  |    226 | 1996-01-18,3.420492
 | 
|  |    227 | 1996-01-19,3.396233
 | 
|  |    228 | 1996-01-22,3.384104
 | 
|  |    229 | 1996-01-23,3.396233
 | 
|  |    230 | 1996-01-24,3.396233
 | 
|  |    231 | 1996-01-25,3.384104
 | 
|  |    232 | 1996-01-26,3.371974
 | 
|  |    233 | 1996-01-29,3.396233
 | 
|  |    234 | 1996-01-30,3.420492
 | 
|  |    235 | 1996-01-31,3.444750
 | 
|  |    236 | 1997-01-02,3.624936
 | 
|  |    237 | 1997-01-03,3.637929
 | 
|  |    238 | 1997-01-06,3.624936
 | 
|  |    239 | 1997-01-07,3.780848
 | 
|  |    240 | 1997-01-08,3.767853
 | 
|  |    241 | 1997-01-09,3.741869
 | 
|  |    242 | 1997-01-10,3.728878
 | 
|  |    243 | 1997-01-13,3.754863
 | 
|  |    244 | 1997-01-14,3.806832
 | 
|  |    245 | 1997-01-15,3.858802
 | 
|  |    246 | 1997-01-16,3.819826
 | 
|  |    247 | 1997-01-17,3.832817
 | 
|  |    248 | 1997-01-20,3.832817
 | 
|  |    249 | 1997-01-21,3.858802
 | 
|  |    250 | 1997-01-22,3.832817
 | 
|  |    251 | 1997-01-23,3.793840
 | 
|  |    252 | 1997-01-24,3.806832
 | 
|  |    253 | 1997-01-27,3.793840
 | 
|  |    254 | 1997-01-28,3.767853
 | 
|  |    255 | 1997-01-29,3.741869
 | 
|  |    256 | 1997-01-30,3.765651
 | 
|  |    257 | 1997-01-31,3.699587
 | 
|  |    258 | 1998-01-02,4.260040
 | 
|  |    259 | 1998-01-05,4.239157
 | 
|  |    260 | 1998-01-06,4.246116
 | 
|  |    261 | 1998-01-07,4.260040
 | 
|  |    262 | 1998-01-08,4.266997
 | 
|  |    263 | 1998-01-09,4.246116
 | 
|  |    264 | 1998-01-12,4.232197
 | 
|  |    265 | 1998-01-13,4.266997
 | 
|  |    266 | 1998-01-14,4.308764
 | 
|  |    267 | 1998-01-15,4.364454
 | 
|  |    268 | 1998-01-16,4.371412
 | 
|  |    269 | 1998-01-20,4.329646
 | 
|  |    270 | 1998-01-21,4.371412
 | 
|  |    271 | 1998-01-22,4.301804
 | 
|  |    272 | 1998-01-23,4.280921
 | 
|  |    273 | 1998-01-26,4.273960
 | 
|  |    274 | 1998-01-27,4.266997
 | 
|  |    275 | 1998-01-28,4.301804
 | 
|  |    276 | 1998-01-29,4.350530
 | 
|  |    277 | 1998-01-30,4.322686
 | 
|  |    278 | 1999-01-04,3.762110
 | 
|  |    279 | 1999-01-05,3.747122
 | 
|  |    280 | 1999-01-06,3.694661
 | 
|  |    281 | 1999-01-07,3.619718
 | 
|  |    282 | 1999-01-08,3.649697
 | 
|  |    283 | 1999-01-11,3.567260
 | 
|  |    284 | 1999-01-12,3.537283
 | 
|  |    285 | 1999-01-13,3.582247
 | 
|  |    286 | 1999-01-14,3.597236
 | 
|  |    287 | 1999-01-15,3.597236
 | 
|  |    288 | 1999-01-19,3.649697
 | 
|  |    289 | 1999-01-20,3.627213
 | 
|  |    290 | 1999-01-21,3.597236
 | 
|  |    291 | 1999-01-22,3.589741
 | 
|  |    292 | 1999-01-25,3.582247
 | 
|  |    293 | 1999-01-26,3.582247
 | 
|  |    294 | 1999-01-27,3.537283
 | 
|  |    295 | 1999-01-28,3.537283
 | 
|  |    296 | 1999-01-29,3.552272
 | 
|  |    297 | 2000-01-03,3.167652
 | 
|  |    298 | 2000-01-04,3.159379
 | 
|  |    299 | 2000-01-05,3.217274
 | 
|  |    300 | 2000-01-06,3.333064
 | 
|  |    301 | 2000-01-07,3.407501
 | 
|  |    302 | 2000-01-10,3.424041
 | 
|  |    303 | 2000-01-11,3.382688
 | 
|  |    304 | 2000-01-12,3.415769
 | 
|  |    305 | 2000-01-13,3.440581
 | 
|  |    306 | 2000-01-14,3.415769
 | 
|  |    307 | 2000-01-18,3.333064
 | 
|  |    308 | 2000-01-19,3.390957
 | 
|  |    309 | 2000-01-20,3.407501
 | 
|  |    310 | 2000-01-21,3.440581
 | 
|  |    311 | 2000-01-24,3.382688
 | 
|  |    312 | 2000-01-25,3.407501
 | 
|  |    313 | 2000-01-26,3.407501
 | 
|  |    314 | 2000-01-27,3.432312
 | 
|  |    315 | 2000-01-28,3.349604
 | 
|  |    316 | 2000-01-31,3.382688
 | 
|  |    317 | 2001-01-02,4.350152
 | 
|  |    318 | 2001-01-03,4.515698
 | 
|  |    319 | 2001-01-04,4.552485
 | 
|  |    320 | 2001-01-05,4.524894
 | 
|  |    321 | 2001-01-08,4.672043
 | 
|  |    322 | 2001-01-09,4.662847
 | 
|  |    323 | 2001-01-10,4.690438
 | 
|  |    324 | 2001-01-11,4.699636
 | 
|  |    325 | 2001-01-12,4.690438
 | 
|  |    326 | 2001-01-16,4.699636
 | 
|  |    327 | 2001-01-17,4.699636
 | 
|  |    328 | 2001-01-18,4.718028
 | 
|  |    329 | 2001-01-19,4.727226
 | 
|  |    330 | 2001-01-22,4.718028
 | 
|  |    331 | 2001-01-23,4.745621
 | 
|  |    332 | 2001-01-24,4.754816
 | 
|  |    333 | 2001-01-25,4.745621
 | 
|  |    334 | 2001-01-26,4.690438
 | 
|  |    335 | 2001-01-29,4.722079
 | 
|  |    336 | 2001-01-30,4.729434
 | 
|  |    337 | 2001-01-31,4.670572
 | 
|  |    338 | 2002-01-02,5.873275
 | 
|  |    339 | 2002-01-03,5.919930
 | 
|  |    340 | 2002-01-04,5.927970
 | 
|  |    341 | 2002-01-07,5.952104
 | 
|  |    342 | 2002-01-08,5.940839
 | 
|  |    343 | 2002-01-09,5.942448
 | 
|  |    344 | 2002-01-10,5.945667
 | 
|  |    345 | 2002-01-11,5.976232
 | 
|  |    346 | 2002-01-14,6.006795
 | 
|  |    347 | 2002-01-15,6.109753
 | 
|  |    348 | 2002-01-16,6.075968
 | 
|  |    349 | 2002-01-17,6.048624
 | 
|  |    350 | 2002-01-18,6.030928
 | 
|  |    351 | 2002-01-22,6.047014
 | 
|  |    352 | 2002-01-23,6.032536
 | 
|  |    353 | 2002-01-24,6.016449
 | 
|  |    354 | 2002-01-25,6.116186
 | 
|  |    355 | 2002-01-28,6.177318
 | 
|  |    356 | 2002-01-29,6.164446
 | 
|  |    357 | 2002-01-30,6.191793
 | 
|  |    358 | 2002-01-31,6.237795
 | 
|  |    359 | 2003-01-02,6.626633
 | 
|  |    360 | 2003-01-03,6.769329
 | 
|  |    361 | 2003-01-06,6.842414
 | 
|  |    362 | 2003-01-07,6.751927
 | 
|  |    363 | 2003-01-08,6.711900
 | 
|  |    364 | 2003-01-09,6.684059
 | 
|  |    365 | 2003-01-10,6.652734
 | 
|  |    366 | 2003-01-13,6.699718
 | 
|  |    367 | 2003-01-14,6.696238
 | 
|  |    368 | 2003-01-15,6.677099
 | 
|  |    369 | 2003-01-16,6.586607
 | 
|  |    370 | 2003-01-17,6.541364
 | 
|  |    371 | 2003-01-21,6.534401
 | 
|  |    372 | 2003-01-22,6.436951
 | 
|  |    373 | 2003-01-23,6.429991
 | 
|  |    374 | 2003-01-24,6.403889
 | 
|  |    375 | 2003-01-27,6.168961
 | 
|  |    376 | 2003-01-28,6.081955
 | 
|  |    377 | 2003-01-29,6.247271
 | 
|  |    378 | 2003-01-30,6.308176
 | 
|  |    379 | 2003-01-31,6.410849
 | 
|  |    380 | 2004-01-02,9.548736
 | 
|  |    381 | 2004-01-05,9.605344
 | 
|  |    382 | 2004-01-06,9.752539
 | 
|  |    383 | 2004-01-07,9.711024
 | 
|  |    384 | 2004-01-08,9.680827
 | 
|  |    385 | 2004-01-09,9.812928
 | 
|  |    386 | 2004-01-12,9.869542
 | 
|  |    387 | 2004-01-13,9.982765
 | 
|  |    388 | 2004-01-14,10.020508
 | 
|  |    389 | 2004-01-15,9.937474
 | 
|  |    390 | 2004-01-16,9.812928
 | 
|  |    391 | 2004-01-20,9.763863
 | 
|  |    392 | 2004-01-21,9.937474
 | 
|  |    393 | 2004-01-22,10.245074
 | 
|  |    394 | 2004-01-23,10.105428
 | 
|  |    395 | 2004-01-26,10.275268
 | 
|  |    396 | 2004-01-27,10.558332
 | 
|  |    397 | 2004-01-28,10.547009
 | 
|  |    398 | 2004-01-29,10.473414
 | 
|  |    399 | 2004-01-30,10.611169
 | 
|  |    400 | 2005-01-03,11.048314
 | 
|  |    401 | 2005-01-04,10.895369
 | 
|  |    402 | 2005-01-05,10.525084
 | 
|  |    403 | 2005-01-06,10.609605
 | 
|  |    404 | 2005-01-07,10.537158
 | 
|  |    405 | 2005-01-10,10.468737
 | 
|  |    406 | 2005-01-11,10.255418
 | 
|  |    407 | 2005-01-12,10.178939
 | 
|  |    408 | 2005-01-13,10.303713
 | 
|  |    409 | 2005-01-14,10.420437
 | 
|  |    410 | 2005-01-18,10.553256
 | 
|  |    411 | 2005-01-19,10.573377
 | 
|  |    412 | 2005-01-20,10.525084
 | 
|  |    413 | 2005-01-21,10.613628
 | 
|  |    414 | 2005-01-24,10.541182
 | 
|  |    415 | 2005-01-25,10.384207
 | 
|  |    416 | 2005-01-26,10.396284
 | 
|  |    417 | 2005-01-27,10.327864
 | 
|  |    418 | 2005-01-28,10.271511
 | 
|  |    419 | 2005-01-31,10.448610
 | 
|  |    420 | 2006-01-03,11.104139
 | 
|  |    421 | 2006-01-04,11.194207
 | 
|  |    422 | 2006-01-05,11.310010
 | 
|  |    423 | 2006-01-06,11.580214
 | 
|  |    424 | 2006-01-09,11.747484
 | 
|  |    425 | 2006-01-10,11.777505
 | 
|  |    426 | 2006-01-11,11.828978
 | 
|  |    427 | 2006-01-12,11.811816
 | 
|  |    428 | 2006-01-13,11.541612
 | 
|  |    429 | 2006-01-17,11.588790
 | 
|  |    430 | 2006-01-18,11.580214
 | 
|  |    431 | 2006-01-19,11.833262
 | 
|  |    432 | 2006-01-20,11.541612
 | 
|  |    433 | 2006-01-23,11.635972
 | 
|  |    434 | 2006-01-24,11.811816
 | 
|  |    435 | 2006-01-25,11.790371
 | 
|  |    436 | 2006-01-26,11.773215
 | 
|  |    437 | 2006-01-27,11.961930
 | 
|  |    438 | 2006-01-30,11.983374
 | 
|  |    439 | 2006-01-31,11.901886
 | 
|  |    440 | 2007-01-03,16.832905
 | 
|  |    441 | 2007-01-04,17.102047
 | 
|  |    442 | 2007-01-05,17.106613
 | 
|  |    443 | 2007-01-08,17.384880
 | 
|  |    444 | 2007-01-09,17.476114
 | 
|  |    445 | 2007-01-10,17.941412
 | 
|  |    446 | 2007-01-11,17.941412
 | 
|  |    447 | 2007-01-12,17.964218
 | 
|  |    448 | 2007-01-16,17.973341
 | 
|  |    449 | 2007-01-17,17.654028
 | 
|  |    450 | 2007-01-18,17.731573
 | 
|  |    451 | 2007-01-19,17.831928
 | 
|  |    452 | 2007-01-22,17.827370
 | 
|  |    453 | 2007-01-23,17.914042
 | 
|  |    454 | 2007-01-24,17.882109
 | 
|  |    455 | 2007-01-25,18.069143
 | 
|  |    456 | 2007-01-26,18.119322
 | 
|  |    457 | 2007-01-29,18.374784
 | 
|  |    458 | 2007-01-30,18.621115
 | 
|  |    459 | 2007-01-31,18.817272
 | 
|  |    460 | 2008-01-02,16.552956
 | 
|  |    461 | 2008-01-03,15.691615
 | 
|  |    462 | 2008-01-04,14.839911
 | 
|  |    463 | 2008-01-07,14.815849
 | 
|  |    464 | 2008-01-08,14.291352
 | 
|  |    465 | 2008-01-09,14.445333
 | 
|  |    466 | 2008-01-10,15.022761
 | 
|  |    467 | 2008-01-11,15.042011
 | 
|  |    468 | 2008-01-14,15.181555
 | 
|  |    469 | 2008-01-15,14.878404
 | 
|  |    470 | 2008-01-16,14.950584
 | 
|  |    471 | 2008-01-17,14.724429
 | 
|  |    472 | 2008-01-18,14.512698
 | 
|  |    473 | 2008-01-22,15.008325
 | 
|  |    474 | 2008-01-23,16.254608
 | 
|  |    475 | 2008-01-24,15.715679
 | 
|  |    476 | 2008-01-25,15.374031
 | 
|  |    477 | 2008-01-28,15.566511
 | 
|  |    478 | 2008-01-29,14.965018
 | 
|  |    479 | 2008-01-30,14.584877
 | 
|  |    480 | 2008-01-31,14.613752
 | 
|  |    481 | 2009-01-02,13.391767
 | 
|  |    482 | 2009-01-05,13.044989
 | 
|  |    483 | 2009-01-06,13.116381
 | 
|  |    484 | 2009-01-07,12.672709
 | 
|  |    485 | 2009-01-08,12.336133
 | 
|  |    486 | 2009-01-09,11.464087
 | 
|  |    487 | 2009-01-12,11.081611
 | 
|  |    488 | 2009-01-13,11.530383
 | 
|  |    489 | 2009-01-14,11.045913
 | 
|  |    490 | 2009-01-15,11.576281
 | 
|  |    491 | 2009-01-16,11.866959
 | 
|  |    492 | 2009-01-20,10.556343
 | 
|  |    493 | 2009-01-21,11.841462
 | 
|  |    494 | 2009-01-22,11.484488
 | 
|  |    495 | 2009-01-23,11.550780
 | 
|  |    496 | 2009-01-26,11.550780
 | 
|  |    497 | 2009-01-27,11.953657
 | 
|  |    498 | 2009-01-28,13.335668
 | 
|  |    499 | 2009-01-29,12.433029
 | 
|  |    500 | 2009-01-30,11.902656
 | 
|  |    501 | 2010-01-04,16.520262
 | 
|  |    502 | 2010-01-05,16.476305
 | 
|  |    503 | 2010-01-06,16.377415
 | 
|  |    504 | 2010-01-07,16.602661
 | 
|  |    505 | 2010-01-08,16.712545
 | 
|  |    506 | 2010-01-11,16.899342
 | 
|  |    507 | 2010-01-12,16.613653
 | 
|  |    508 | 2010-01-13,16.740015
 | 
|  |    509 | 2010-01-14,16.690569
 | 
|  |    510 | 2010-01-15,16.674089
 | 
|  |    511 | 2010-01-19,17.190523
 | 
|  |    512 | 2010-01-20,16.877365
 | 
|  |    513 | 2010-01-21,16.377415
 | 
|  |    514 | 2010-01-22,16.124695
 | 
|  |    515 | 2010-01-25,16.130188
 | 
|  |    516 | 2010-01-26,15.646720
 | 
|  |    517 | 2010-01-27,15.778571
 | 
|  |    518 | 2010-01-28,15.696160
 | 
|  |    519 | 2010-01-29,15.575298
 | 
|  |    520 | 2011-01-03,21.758547
 | 
|  |    521 | 2011-01-04,21.636335
 | 
|  |    522 | 2011-01-05,21.677071
 | 
|  |    523 | 2011-01-06,21.345367
 | 
|  |    524 | 2011-01-07,21.228981
 | 
|  |    525 | 2011-01-10,21.066040
 | 
|  |    526 | 2011-01-11,21.176607
 | 
|  |    527 | 2011-01-12,20.984566
 | 
|  |    528 | 2011-01-13,21.164965
 | 
|  |    529 | 2011-01-14,21.083498
 | 
|  |    530 | 2011-01-18,21.077679
 | 
|  |    531 | 2011-01-19,20.920555
 | 
|  |    532 | 2011-01-20,21.025307
 | 
|  |    533 | 2011-01-21,20.908916
 | 
|  |    534 | 2011-01-24,20.978748
 | 
|  |    535 | 2011-01-25,21.240623
 | 
|  |    536 | 2011-01-26,21.234804
 | 
|  |    537 | 2011-01-27,21.508307
 | 
|  |    538 | 2011-01-28,21.269718
 | 
|  |    539 | 2011-01-31,21.583960
 | 
|  |    540 | 2012-01-03,25.669514
 | 
|  |    541 | 2012-01-04,24.737860
 | 
|  |    542 | 2012-01-05,24.793030
 | 
|  |    543 | 2012-01-06,24.725599
 | 
|  |    544 | 2012-01-09,24.762379
 | 
|  |    545 | 2012-01-10,25.191435
 | 
|  |    546 | 2012-01-11,25.185305
 | 
|  |    547 | 2012-01-12,25.013680
 | 
|  |    548 | 2012-01-13,25.197552
 | 
|  |    549 | 2012-01-17,25.473375
 | 
|  |    550 | 2012-01-18,25.522411
 | 
|  |    551 | 2012-01-19,25.363050
 | 
|  |    552 | 2012-01-20,25.038195
 | 
|  |    553 | 2012-01-23,25.252720
 | 
|  |    554 | 2012-01-24,25.124004
 | 
|  |    555 | 2012-01-25,25.344660
 | 
|  |    556 | 2012-01-26,25.761454
 | 
|  |    557 | 2012-01-27,25.694029
 | 
|  |    558 | 2012-01-30,25.522411
 | 
|  |    559 | 2012-01-31,25.761454
 | 
|  |    560 | 2013-01-02,29.230621
 | 
|  |    561 | 2013-01-03,29.269133
 | 
|  |    562 | 2013-01-04,29.384668
 | 
|  |    563 | 2013-01-07,29.204950
 | 
|  |    564 | 2013-01-08,29.320484
 | 
|  |    565 | 2013-01-09,29.256298
 | 
|  |    566 | 2013-01-10,29.493793
 | 
|  |    567 | 2013-01-11,29.525890
 | 
|  |    568 | 2013-01-14,29.602903
 | 
|  |    569 | 2013-01-15,29.628580
 | 
|  |    570 | 2013-01-16,29.506622
 | 
|  |    571 | 2013-01-17,29.686338
 | 
|  |    572 | 2013-01-18,29.833984
 | 
|  |    573 | 2013-01-22,29.910992
 | 
|  |    574 | 2013-01-23,29.821135
 | 
|  |    575 | 2013-01-24,29.853231
 | 
|  |    576 | 2013-01-25,30.167746
 | 
|  |    577 | 2013-01-28,30.116396
 | 
|  |    578 | 2013-01-29,30.353891
 | 
|  |    579 | 2013-01-30,30.180584
 | 
|  |    580 | 2013-01-31,30.112425
 | 
|  |    581 | 2014-01-02,24.327602
 | 
|  |    582 | 2014-01-03,24.307446
 | 
|  |    583 | 2014-01-06,24.730707
 | 
|  |    584 | 2014-01-07,25.153971
 | 
|  |    585 | 2014-01-08,25.100225
 | 
|  |    586 | 2014-01-09,25.133818
 | 
|  |    587 | 2014-01-10,26.114719
 | 
|  |    588 | 2014-01-13,25.604111
 | 
|  |    589 | 2014-01-14,25.523487
 | 
|  |    590 | 2014-01-15,25.557079
 | 
|  |    591 | 2014-01-16,25.798946
 | 
|  |    592 | 2014-01-17,25.557079
 | 
|  |    593 | 2014-01-21,25.792221
 | 
|  |    594 | 2014-01-22,25.825821
 | 
|  |    595 | 2014-01-23,25.886286
 | 
|  |    596 | 2014-01-24,25.933313
 | 
|  |    597 | 2014-01-27,25.805664
 | 
|  |    598 | 2014-01-28,26.282675
 | 
|  |    599 | 2014-01-29,26.087839
 | 
|  |    600 | 2014-01-30,26.128155
 | 
|  |    601 | 2014-01-31,26.302830
 | 
|  |    602 | 2015-01-02,31.766428
 | 
|  |    603 | 2015-01-05,32.085155
 | 
|  |    604 | 2015-01-06,32.694279
 | 
|  |    605 | 2015-01-07,33.388390
 | 
|  |    606 | 2015-01-08,32.942169
 | 
|  |    607 | 2015-01-09,32.977589
 | 
|  |    608 | 2015-01-12,33.501717
 | 
|  |    609 | 2015-01-13,33.437969
 | 
|  |    610 | 2015-01-14,33.813358
 | 
|  |    611 | 2015-01-15,34.110832
 | 
|  |    612 | 2015-01-16,34.146252
 | 
|  |    613 | 2015-01-20,34.117912
 | 
|  |    614 | 2015-01-21,33.629208
 | 
|  |    615 | 2015-01-22,34.018764
 | 
|  |    616 | 2015-01-23,34.103752
 | 
|  |    617 | 2015-01-26,34.061253
 | 
|  |    618 | 2015-01-27,33.969181
 | 
|  |    619 | 2015-01-28,33.912510
 | 
|  |    620 | 2015-01-29,33.962090
 | 
|  |    621 | 2015-01-30,33.494633
 | 
|  |    622 | 2016-01-04,28.682240
 | 
|  |    623 | 2016-01-05,29.304951
 | 
|  |    624 | 2016-01-06,28.127052
 | 
|  |    625 | 2016-01-07,27.376795
 | 
|  |    626 | 2016-01-08,27.301773
 | 
|  |    627 | 2016-01-11,27.729420
 | 
|  |    628 | 2016-01-12,27.646891
 | 
|  |    629 | 2016-01-13,27.159224
 | 
|  |    630 | 2016-01-14,26.979162
 | 
|  |    631 | 2016-01-15,27.189232
 | 
|  |    632 | 2016-01-19,27.429316
 | 
|  |    633 | 2016-01-20,26.236414
 | 
|  |    634 | 2016-01-21,26.731575
 | 
|  |    635 | 2016-01-22,27.729420
 | 
|  |    636 | 2016-01-25,27.489332
 | 
|  |    637 | 2016-01-26,27.796942
 | 
|  |    638 | 2016-01-27,26.416471
 | 
|  |    639 | 2016-01-28,26.258921
 | 
|  |    640 | 2016-01-29,26.964153
 | 
|  |    641 | 2017-01-03,26.031691
 | 
|  |    642 | 2017-01-04,26.608618
 | 
|  |    643 | 2017-01-05,27.229254
 | 
|  |    644 | 2017-01-06,27.290442
 | 
|  |    645 | 2017-01-09,26.932045
 | 
|  |    646 | 2017-01-10,26.267704
 | 
|  |    647 | 2017-01-11,26.573652
 | 
|  |    648 | 2017-01-12,26.582394
 | 
|  |    649 | 2017-01-13,26.416306
 | 
|  |    650 | 2017-01-17,26.818411
 | 
|  |    651 | 2017-01-18,26.704773
 | 
|  |    652 | 2017-01-19,26.189034
 | 
|  |    653 | 2017-01-20,26.285189
 | 
|  |    654 | 2017-01-23,26.512466
 | 
|  |    655 | 2017-01-24,26.433788
 | 
|  |    656 | 2017-01-25,26.119099
 | 
|  |    657 | 2017-01-26,25.874348
 | 
|  |    658 | 2017-01-27,25.839380
 | 
|  |    659 | 2017-01-30,26.285189
 | 
|  |    660 | 2017-01-31,26.503719
 | 
|  |    661 | 2018-01-02,23.822893
 | 
|  |    662 | 2018-01-03,23.813696
 | 
|  |    663 | 2018-01-04,23.225252
 | 
|  |    664 | 2018-01-05,22.995392
 | 
|  |    665 | 2018-01-08,23.013781
 | 
|  |    666 | 2018-01-09,22.526470
 | 
|  |    667 | 2018-01-10,22.397751
 | 
|  |    668 | 2018-01-11,22.223053
 | 
|  |    669 | 2018-01-12,21.735744
 | 
|  |    670 | 2018-01-16,21.809303
 | 
|  |    671 | 2018-01-17,21.809303
 | 
|  |    672 | 2018-01-18,21.450718
 | 
|  |    673 | 2018-01-19,21.533468
 | 
|  |    674 | 2018-01-22,21.744938
 | 
|  |    675 | 2018-01-23,22.324192
 | 
|  |    676 | 2018-01-24,22.259832
 | 
|  |    677 | 2018-01-25,22.416138
 | 
|  |    678 | 2018-01-26,22.278219
 | 
|  |    679 | 2018-01-29,22.075941
 | 
|  |    680 | 2018-01-30,21.680582
 | 
|  |    681 | 2018-01-31,22.140303
 | 
|  |    682 | 2019-01-02,26.334394
 | 
|  |    683 | 2019-01-03,27.281185
 | 
|  |    684 | 2019-01-04,27.300705
 | 
|  |    685 | 2019-01-07,27.622808
 | 
|  |    686 | 2019-01-08,27.925392
 | 
|  |    687 | 2019-01-09,27.827784
 | 
|  |    688 | 2019-01-10,28.179169
 | 
|  |    689 | 2019-01-11,28.315819
 | 
|  |    690 | 2019-01-14,28.276775
 | 
|  |    691 | 2019-01-15,28.764811
 | 
|  |    692 | 2019-01-16,28.979548
 | 
|  |    693 | 2019-01-17,29.096676
 | 
|  |    694 | 2019-01-18,29.165001
 | 
|  |    695 | 2019-01-22,29.184523
 | 
|  |    696 | 2019-01-23,29.174761
 | 
|  |    697 | 2019-01-24,29.106436
 | 
|  |    698 | 2019-01-25,29.643278
 | 
|  |    699 | 2019-01-28,29.897053
 | 
|  |    700 | 2019-01-29,30.023943
 | 
|  |    701 | 2019-01-30,30.170355
 | 
|  |    702 | 2019-01-31,30.785280
 |