| 
129
 | 
     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
  |