| 130 |      1 | Date,Adj Close
 | 
|  |      2 | 1970-01-02,5.374499
 | 
|  |      3 | 1970-01-05,5.426075
 | 
|  |      4 | 1970-01-06,5.429754
 | 
|  |      5 | 1970-01-07,5.433434
 | 
|  |      6 | 1970-01-08,5.444489
 | 
|  |      7 | 1970-01-09,5.437121
 | 
|  |      8 | 1970-01-12,5.418704
 | 
|  |      9 | 1970-01-13,5.512638
 | 
|  |     10 | 1970-01-14,5.507111
 | 
|  |     11 | 1970-01-15,5.621310
 | 
|  |     12 | 1970-01-16,5.448171
 | 
|  |     13 | 1970-01-19,5.157160
 | 
|  |     14 | 1970-01-20,5.252937
 | 
|  |     15 | 1970-01-21,5.230834
 | 
|  |     16 | 1970-01-22,5.245568
 | 
|  |     17 | 1970-01-23,5.245568
 | 
|  |     18 | 1970-01-26,5.135059
 | 
|  |     19 | 1970-01-27,5.087171
 | 
|  |     20 | 1970-01-28,5.024550
 | 
|  |     21 | 1970-01-29,4.987710
 | 
|  |     22 | 1970-01-30,4.938902
 | 
|  |     23 | 1971-01-04,4.671425
 | 
|  |     24 | 1971-01-05,4.719931
 | 
|  |     25 | 1971-01-06,4.746050
 | 
|  |     26 | 1971-01-07,4.719931
 | 
|  |     27 | 1971-01-08,4.693812
 | 
|  |     28 | 1971-01-11,4.663962
 | 
|  |     29 | 1971-01-12,4.712467
 | 
|  |     30 | 1971-01-13,4.710604
 | 
|  |     31 | 1971-01-14,4.693812
 | 
|  |     32 | 1971-01-15,4.626652
 | 
|  |     33 | 1971-01-18,4.652770
 | 
|  |     34 | 1971-01-19,4.667696
 | 
|  |     35 | 1971-01-20,4.697543
 | 
|  |     36 | 1971-01-21,4.708736
 | 
|  |     37 | 1971-01-22,4.723664
 | 
|  |     38 | 1971-01-25,4.802020
 | 
|  |     39 | 1971-01-26,4.865447
 | 
|  |     40 | 1971-01-27,4.813209
 | 
|  |     41 | 1971-01-28,4.738588
 | 
|  |     42 | 1971-01-29,4.857983
 | 
|  |     43 | 1972-01-03,5.052722
 | 
|  |     44 | 1972-01-04,5.158935
 | 
|  |     45 | 1972-01-05,5.174107
 | 
|  |     46 | 1972-01-06,5.174107
 | 
|  |     47 | 1972-01-07,5.139965
 | 
|  |     48 | 1972-01-10,5.128583
 | 
|  |     49 | 1972-01-11,5.174107
 | 
|  |     50 | 1972-01-12,5.193069
 | 
|  |     51 | 1972-01-13,5.174107
 | 
|  |     52 | 1972-01-14,5.310666
 | 
|  |     53 | 1972-01-17,5.303078
 | 
|  |     54 | 1972-01-18,5.303078
 | 
|  |     55 | 1972-01-19,5.359979
 | 
|  |     56 | 1972-01-20,5.515503
 | 
|  |     57 | 1972-01-21,5.587581
 | 
|  |     58 | 1972-01-24,5.469987
 | 
|  |     59 | 1972-01-25,5.553438
 | 
|  |     60 | 1972-01-26,5.595165
 | 
|  |     61 | 1972-01-27,5.587581
 | 
|  |     62 | 1972-01-28,5.587581
 | 
|  |     63 | 1972-01-31,5.583783
 | 
|  |     64 | 1973-01-02,6.293668
 | 
|  |     65 | 1973-01-03,6.297519
 | 
|  |     66 | 1973-01-04,6.335985
 | 
|  |     67 | 1973-01-05,6.443700
 | 
|  |     68 | 1973-01-08,6.443700
 | 
|  |     69 | 1973-01-09,6.424467
 | 
|  |     70 | 1973-01-10,6.332139
 | 
|  |     71 | 1973-01-11,6.389844
 | 
|  |     72 | 1973-01-12,6.462939
 | 
|  |     73 | 1973-01-15,6.512944
 | 
|  |     74 | 1973-01-16,6.501405
 | 
|  |     75 | 1973-01-17,6.524490
 | 
|  |     76 | 1973-01-18,6.599505
 | 
|  |     77 | 1973-01-19,6.755309
 | 
|  |     78 | 1973-01-22,6.709143
 | 
|  |     79 | 1973-01-23,6.836092
 | 
|  |     80 | 1973-01-24,6.709143
 | 
|  |     81 | 1973-01-26,6.736073
 | 
|  |     82 | 1973-01-29,6.793778
 | 
|  |     83 | 1973-01-30,6.755309
 | 
|  |     84 | 1973-01-31,6.701447
 | 
|  |     85 | 1974-01-02,4.736099
 | 
|  |     86 | 1974-01-03,4.667812
 | 
|  |     87 | 1974-01-04,4.501979
 | 
|  |     88 | 1974-01-07,4.433694
 | 
|  |     89 | 1974-01-08,4.448322
 | 
|  |     90 | 1974-01-09,4.443444
 | 
|  |     91 | 1974-01-10,4.467833
 | 
|  |     92 | 1974-01-11,4.682444
 | 
|  |     93 | 1974-01-14,4.623913
 | 
|  |     94 | 1974-01-15,4.665373
 | 
|  |     95 | 1974-01-16,4.755607
 | 
|  |     96 | 1974-01-17,4.892180
 | 
|  |     97 | 1974-01-18,4.799506
 | 
|  |     98 | 1974-01-21,4.779997
 | 
|  |     99 | 1974-01-22,4.872672
 | 
|  |    100 | 1974-01-23,4.838526
 | 
|  |    101 | 1974-01-24,4.809263
 | 
|  |    102 | 1974-01-25,4.819017
 | 
|  |    103 | 1974-01-28,4.767804
 | 
|  |    104 | 1974-01-29,4.745852
 | 
|  |    105 | 1974-01-30,4.804384
 | 
|  |    106 | 1974-01-31,4.784874
 | 
|  |    107 | 1975-01-02,3.380706
 | 
|  |    108 | 1975-01-03,3.353180
 | 
|  |    109 | 1975-01-06,3.335665
 | 
|  |    110 | 1975-01-07,3.318147
 | 
|  |    111 | 1975-01-08,3.268100
 | 
|  |    112 | 1975-01-09,3.373201
 | 
|  |    113 | 1975-01-10,3.428254
 | 
|  |    114 | 1975-01-13,3.388214
 | 
|  |    115 | 1975-01-14,3.368197
 | 
|  |    116 | 1975-01-15,3.273105
 | 
|  |    117 | 1975-01-16,3.218056
 | 
|  |    118 | 1975-01-17,3.165503
 | 
|  |    119 | 1975-01-20,3.203039
 | 
|  |    120 | 1975-01-21,3.195533
 | 
|  |    121 | 1975-01-22,3.273105
 | 
|  |    122 | 1975-01-23,3.263095
 | 
|  |    123 | 1975-01-24,3.260593
 | 
|  |    124 | 1975-01-27,3.260593
 | 
|  |    125 | 1975-01-28,3.598415
 | 
|  |    126 | 1975-01-29,3.748556
 | 
|  |    127 | 1975-01-30,3.660972
 | 
|  |    128 | 1975-01-31,3.768575
 | 
|  |    129 | 1976-01-02,4.683176
 | 
|  |    130 | 1976-01-05,4.755544
 | 
|  |    131 | 1976-01-06,4.742621
 | 
|  |    132 | 1976-01-07,4.724528
 | 
|  |    133 | 1976-01-08,4.763299
 | 
|  |    134 | 1976-01-09,4.781387
 | 
|  |    135 | 1976-01-12,4.874435
 | 
|  |    136 | 1976-01-13,4.843419
 | 
|  |    137 | 1976-01-14,4.988151
 | 
|  |    138 | 1976-01-15,4.954553
 | 
|  |    139 | 1976-01-16,5.003659
 | 
|  |    140 | 1976-01-19,5.169067
 | 
|  |    141 | 1976-01-20,5.228515
 | 
|  |    142 | 1976-01-21,5.117378
 | 
|  |    143 | 1976-01-22,5.169067
 | 
|  |    144 | 1976-01-23,5.256946
 | 
|  |    145 | 1976-01-26,5.256946
 | 
|  |    146 | 1976-01-27,5.166485
 | 
|  |    147 | 1976-01-28,5.189744
 | 
|  |    148 | 1976-01-29,5.303463
 | 
|  |    149 | 1976-01-30,5.329311
 | 
|  |    150 | 1977-01-03,5.892733
 | 
|  |    151 | 1977-01-04,5.818141
 | 
|  |    152 | 1977-01-05,5.839454
 | 
|  |    153 | 1977-01-06,5.839454
 | 
|  |    154 | 1977-01-07,5.796830
 | 
|  |    155 | 1977-01-10,5.780842
 | 
|  |    156 | 1977-01-11,5.732892
 | 
|  |    157 | 1977-01-12,5.732892
 | 
|  |    158 | 1977-01-13,5.764859
 | 
|  |    159 | 1977-01-14,5.764859
 | 
|  |    160 | 1977-01-17,5.818141
 | 
|  |    161 | 1977-01-18,5.866091
 | 
|  |    162 | 1977-01-19,5.914049
 | 
|  |    163 | 1977-01-20,5.818141
 | 
|  |    164 | 1977-01-21,5.839454
 | 
|  |    165 | 1977-01-24,5.791499
 | 
|  |    166 | 1977-01-25,5.748878
 | 
|  |    167 | 1977-01-26,5.716910
 | 
|  |    168 | 1977-01-27,5.722239
 | 
|  |    169 | 1977-01-28,5.807485
 | 
|  |    170 | 1977-01-31,5.866091
 | 
|  |    171 | 1978-01-03,5.948494
 | 
|  |    172 | 1978-01-04,5.992762
 | 
|  |    173 | 1978-01-05,5.906994
 | 
|  |    174 | 1978-01-06,5.909759
 | 
|  |    175 | 1978-01-09,5.951265
 | 
|  |    176 | 1978-01-10,5.909759
 | 
|  |    177 | 1978-01-11,5.890394
 | 
|  |    178 | 1978-01-12,5.901458
 | 
|  |    179 | 1978-01-13,5.887628
 | 
|  |    180 | 1978-01-16,5.920825
 | 
|  |    181 | 1978-01-17,5.954030
 | 
|  |    182 | 1978-01-18,5.959563
 | 
|  |    183 | 1978-01-19,5.920825
 | 
|  |    184 | 1978-01-20,5.893157
 | 
|  |    185 | 1978-01-23,5.873793
 | 
|  |    186 | 1978-01-24,5.887628
 | 
|  |    187 | 1978-01-25,5.884861
 | 
|  |    188 | 1978-01-26,5.848893
 | 
|  |    189 | 1978-01-27,5.865491
 | 
|  |    190 | 1978-01-30,5.906994
 | 
|  |    191 | 1978-01-31,5.876563
 | 
|  |    192 | 1979-01-02,7.011669
 | 
|  |    193 | 1979-01-03,7.080976
 | 
|  |    194 | 1979-01-04,7.046322
 | 
|  |    195 | 1979-01-05,7.069426
 | 
|  |    196 | 1979-01-08,7.034771
 | 
|  |    197 | 1979-01-09,7.069426
 | 
|  |    198 | 1979-01-10,7.054985
 | 
|  |    199 | 1979-01-11,7.196494
 | 
|  |    200 | 1979-01-12,7.225370
 | 
|  |    201 | 1979-01-15,7.288898
 | 
|  |    202 | 1979-01-16,7.153173
 | 
|  |    203 | 1979-01-17,7.167613
 | 
|  |    204 | 1979-01-18,7.184935
 | 
|  |    205 | 1979-01-19,7.080976
 | 
|  |    206 | 1979-01-22,7.196494
 | 
|  |    207 | 1979-01-23,7.190714
 | 
|  |    208 | 1979-01-24,7.127179
 | 
|  |    209 | 1979-01-25,7.208042
 | 
|  |    210 | 1979-01-26,7.231145
 | 
|  |    211 | 1979-01-29,7.190714
 | 
|  |    212 | 1979-01-30,7.208042
 | 
|  |    213 | 1979-01-31,7.132956
 | 
|  |    214 | 1980-01-02,6.061158
 | 
|  |    215 | 1980-01-03,6.158133
 | 
|  |    216 | 1980-01-04,6.146015
 | 
|  |    217 | 1980-01-07,6.121768
 | 
|  |    218 | 1980-01-08,6.533929
 | 
|  |    219 | 1980-01-09,6.339971
 | 
|  |    220 | 1980-01-10,6.546052
 | 
|  |    221 | 1980-01-11,6.497560
 | 
|  |    222 | 1980-01-14,6.485439
 | 
|  |    223 | 1980-01-15,6.800620
 | 
|  |    224 | 1980-01-16,6.788499
 | 
|  |    225 | 1980-01-17,6.715765
 | 
|  |    226 | 1980-01-18,6.752131
 | 
|  |    227 | 1980-01-21,6.691520
 | 
|  |    228 | 1980-01-22,6.691520
 | 
|  |    229 | 1980-01-23,6.909722
 | 
|  |    230 | 1980-01-24,6.849113
 | 
|  |    231 | 1980-01-25,6.800620
 | 
|  |    232 | 1980-01-28,6.885472
 | 
|  |    233 | 1980-01-29,6.824864
 | 
|  |    234 | 1980-01-30,6.824864
 | 
|  |    235 | 1980-01-31,6.655151
 | 
|  |    236 | 1981-01-02,7.076766
 | 
|  |    237 | 1981-01-05,7.191939
 | 
|  |    238 | 1981-01-06,7.319911
 | 
|  |    239 | 1981-01-07,7.115162
 | 
|  |    240 | 1981-01-08,6.923204
 | 
|  |    241 | 1981-01-09,6.897610
 | 
|  |    242 | 1981-01-12,6.833622
 | 
|  |    243 | 1981-01-13,6.808028
 | 
|  |    244 | 1981-01-14,6.833622
 | 
|  |    245 | 1981-01-15,6.731249
 | 
|  |    246 | 1981-01-16,6.846423
 | 
|  |    247 | 1981-01-19,6.820825
 | 
|  |    248 | 1981-01-20,6.654467
 | 
|  |    249 | 1981-01-21,6.667262
 | 
|  |    250 | 1981-01-22,6.680058
 | 
|  |    251 | 1981-01-23,6.654467
 | 
|  |    252 | 1981-01-26,6.654467
 | 
|  |    253 | 1981-01-27,6.705656
 | 
|  |    254 | 1981-01-28,6.616076
 | 
|  |    255 | 1981-01-29,6.641670
 | 
|  |    256 | 1981-01-30,6.590479
 | 
|  |    257 | 1982-01-04,6.329620
 | 
|  |    258 | 1982-01-05,6.193795
 | 
|  |    259 | 1982-01-06,6.166629
 | 
|  |    260 | 1982-01-07,6.166629
 | 
|  |    261 | 1982-01-08,6.166629
 | 
|  |    262 | 1982-01-11,6.166629
 | 
|  |    263 | 1982-01-12,6.248124
 | 
|  |    264 | 1982-01-13,6.234542
 | 
|  |    265 | 1982-01-14,6.397539
 | 
|  |    266 | 1982-01-15,6.492614
 | 
|  |    267 | 1982-01-18,6.723527
 | 
|  |    268 | 1982-01-19,6.628446
 | 
|  |    269 | 1982-01-20,6.682780
 | 
|  |    270 | 1982-01-21,6.791440
 | 
|  |    271 | 1982-01-22,6.696355
 | 
|  |    272 | 1982-01-25,6.737109
 | 
|  |    273 | 1982-01-26,6.709941
 | 
|  |    274 | 1982-01-27,6.805022
 | 
|  |    275 | 1982-01-28,6.995185
 | 
|  |    276 | 1982-01-29,6.913689
 | 
|  |    277 | 1983-01-03,10.628294
 | 
|  |    278 | 1983-01-04,10.928285
 | 
|  |    279 | 1983-01-05,10.971148
 | 
|  |    280 | 1983-01-06,11.156856
 | 
|  |    281 | 1983-01-07,11.042571
 | 
|  |    282 | 1983-01-10,11.199715
 | 
|  |    283 | 1983-01-11,11.199715
 | 
|  |    284 | 1983-01-12,11.213997
 | 
|  |    285 | 1983-01-13,11.271140
 | 
|  |    286 | 1983-01-14,11.328283
 | 
|  |    287 | 1983-01-17,11.342566
 | 
|  |    288 | 1983-01-18,11.385419
 | 
|  |    289 | 1983-01-19,11.256856
 | 
|  |    290 | 1983-01-20,11.185425
 | 
|  |    291 | 1983-01-21,10.814001
 | 
|  |    292 | 1983-01-24,10.728296
 | 
|  |    293 | 1983-01-25,10.971148
 | 
|  |    294 | 1983-01-26,10.871145
 | 
|  |    295 | 1983-01-27,11.156856
 | 
|  |    296 | 1983-01-28,11.128282
 | 
|  |    297 | 1983-01-31,11.299706
 | 
|  |    298 | 1984-01-03,14.374652
 | 
|  |    299 | 1984-01-04,14.625539
 | 
|  |    300 | 1984-01-05,14.669814
 | 
|  |    301 | 1984-01-06,14.581270
 | 
|  |    302 | 1984-01-09,14.551744
 | 
|  |    303 | 1984-01-10,14.433688
 | 
|  |    304 | 1984-01-11,14.433688
 | 
|  |    305 | 1984-01-12,14.315613
 | 
|  |    306 | 1984-01-13,14.049959
 | 
|  |    307 | 1984-01-16,14.227064
 | 
|  |    308 | 1984-01-17,14.286090
 | 
|  |    309 | 1984-01-18,14.227064
 | 
|  |    310 | 1984-01-19,14.035197
 | 
|  |    311 | 1984-01-20,13.813825
 | 
|  |    312 | 1984-01-23,13.710519
 | 
|  |    313 | 1984-01-24,13.784315
 | 
|  |    314 | 1984-01-25,13.621968
 | 
|  |    315 | 1984-01-26,13.533414
 | 
|  |    316 | 1984-01-27,13.562939
 | 
|  |    317 | 1984-01-30,13.444866
 | 
|  |    318 | 1984-01-31,13.474385
 | 
|  |    319 | 1985-01-02,14.786401
 | 
|  |    320 | 1985-01-03,14.664192
 | 
|  |    321 | 1985-01-04,14.633652
 | 
|  |    322 | 1985-01-07,14.710019
 | 
|  |    323 | 1985-01-08,14.633652
 | 
|  |    324 | 1985-01-09,14.710019
 | 
|  |    325 | 1985-01-10,15.122452
 | 
|  |    326 | 1985-01-11,15.000247
 | 
|  |    327 | 1985-01-14,15.244651
 | 
|  |    328 | 1985-01-15,15.229381
 | 
|  |    329 | 1985-01-16,15.137722
 | 
|  |    330 | 1985-01-17,15.107179
 | 
|  |    331 | 1985-01-18,15.168268
 | 
|  |    332 | 1985-01-21,15.672351
 | 
|  |    333 | 1985-01-22,15.840377
 | 
|  |    334 | 1985-01-23,16.191713
 | 
|  |    335 | 1985-01-24,16.268085
 | 
|  |    336 | 1985-01-25,16.283367
 | 
|  |    337 | 1985-01-28,16.451380
 | 
|  |    338 | 1985-01-29,16.741625
 | 
|  |    339 | 1985-01-30,16.695795
 | 
|  |    340 | 1985-01-31,16.665247
 | 
|  |    341 | 1986-01-02,19.211901
 | 
|  |    342 | 1986-01-03,19.512083
 | 
|  |    343 | 1986-01-06,19.512083
 | 
|  |    344 | 1986-01-07,19.670092
 | 
|  |    345 | 1986-01-08,18.816917
 | 
|  |    346 | 1986-01-09,19.006514
 | 
|  |    347 | 1986-01-10,18.769522
 | 
|  |    348 | 1986-01-13,18.832720
 | 
|  |    349 | 1986-01-14,18.864323
 | 
|  |    350 | 1986-01-15,19.290894
 | 
|  |    351 | 1986-01-16,19.717482
 | 
|  |    352 | 1986-01-17,19.069708
 | 
|  |    353 | 1986-01-20,18.880108
 | 
|  |    354 | 1986-01-21,18.895912
 | 
|  |    355 | 1986-01-22,18.232340
 | 
|  |    356 | 1986-01-23,18.706327
 | 
|  |    357 | 1986-01-24,18.959116
 | 
|  |    358 | 1986-01-27,18.911713
 | 
|  |    359 | 1986-01-28,19.180300
 | 
|  |    360 | 1986-01-29,19.085522
 | 
|  |    361 | 1986-01-30,18.895912
 | 
|  |    362 | 1986-01-31,19.148706
 | 
|  |    363 | 1987-01-02,15.915498
 | 
|  |    364 | 1987-01-05,16.127474
 | 
|  |    365 | 1987-01-06,16.045942
 | 
|  |    366 | 1987-01-07,16.111187
 | 
|  |    367 | 1987-01-08,16.029646
 | 
|  |    368 | 1987-01-09,15.948116
 | 
|  |    369 | 1987-01-12,15.703507
 | 
|  |    370 | 1987-01-13,15.198002
 | 
|  |    371 | 1987-01-14,15.475204
 | 
|  |    372 | 1987-01-15,15.654590
 | 
|  |    373 | 1987-01-16,15.654590
 | 
|  |    374 | 1987-01-19,16.339472
 | 
|  |    375 | 1987-01-20,16.013340
 | 
|  |    376 | 1987-01-21,16.013340
 | 
|  |    377 | 1987-01-22,16.616690
 | 
|  |    378 | 1987-01-23,16.469933
 | 
|  |    379 | 1987-01-26,16.600389
 | 
|  |    380 | 1987-01-27,16.877607
 | 
|  |    381 | 1987-01-28,16.959133
 | 
|  |    382 | 1987-01-29,16.779755
 | 
|  |    383 | 1987-01-30,16.796078
 | 
|  |    384 | 1988-01-04,16.245819
 | 
|  |    385 | 1988-01-05,16.397184
 | 
|  |    386 | 1988-01-06,16.531729
 | 
|  |    387 | 1988-01-07,16.599001
 | 
|  |    388 | 1988-01-08,15.455400
 | 
|  |    389 | 1988-01-11,15.842206
 | 
|  |    390 | 1988-01-12,15.505849
 | 
|  |    391 | 1988-01-13,15.623572
 | 
|  |    392 | 1988-01-14,15.589936
 | 
|  |    393 | 1988-01-15,16.010378
 | 
|  |    394 | 1988-01-18,15.842206
 | 
|  |    395 | 1988-01-19,15.034954
 | 
|  |    396 | 1988-01-20,14.849957
 | 
|  |    397 | 1988-01-21,14.934059
 | 
|  |    398 | 1988-01-22,14.866779
 | 
|  |    399 | 1988-01-25,15.236765
 | 
|  |    400 | 1988-01-26,15.051776
 | 
|  |    401 | 1988-01-27,15.169494
 | 
|  |    402 | 1988-01-28,15.304042
 | 
|  |    403 | 1988-01-29,15.119043
 | 
|  |    404 | 1989-01-03,16.905388
 | 
|  |    405 | 1989-01-04,17.114964
 | 
|  |    406 | 1989-01-05,17.080038
 | 
|  |    407 | 1989-01-06,17.027639
 | 
|  |    408 | 1989-01-09,17.045103
 | 
|  |    409 | 1989-01-10,16.922848
 | 
|  |    410 | 1989-01-11,17.080038
 | 
|  |    411 | 1989-01-12,17.202280
 | 
|  |    412 | 1989-01-13,17.237207
 | 
|  |    413 | 1989-01-16,17.359451
 | 
|  |    414 | 1989-01-17,17.307055
 | 
|  |    415 | 1989-01-18,17.464245
 | 
|  |    416 | 1989-01-19,17.359451
 | 
|  |    417 | 1989-01-20,17.272137
 | 
|  |    418 | 1989-01-23,17.097498
 | 
|  |    419 | 1989-01-24,17.359451
 | 
|  |    420 | 1989-01-25,17.219734
 | 
|  |    421 | 1989-01-26,17.603956
 | 
|  |    422 | 1989-01-27,17.726210
 | 
|  |    423 | 1989-01-30,17.988171
 | 
|  |    424 | 1989-01-31,18.250135
 | 
|  |    425 | 1990-01-02,14.283247
 | 
|  |    426 | 1990-01-03,14.410779
 | 
|  |    427 | 1990-01-04,14.574739
 | 
|  |    428 | 1990-01-05,14.538308
 | 
|  |    429 | 1990-01-08,14.629398
 | 
|  |    430 | 1990-01-09,14.483657
 | 
|  |    431 | 1990-01-10,14.429001
 | 
|  |    432 | 1990-01-11,14.556528
 | 
|  |    433 | 1990-01-12,14.265030
 | 
|  |    434 | 1990-01-15,14.301468
 | 
|  |    435 | 1990-01-16,14.592954
 | 
|  |    436 | 1990-01-17,14.410779
 | 
|  |    437 | 1990-01-18,14.501869
 | 
|  |    438 | 1990-01-19,14.374345
 | 
|  |    439 | 1990-01-22,14.082840
 | 
|  |    440 | 1990-01-23,14.101072
 | 
|  |    441 | 1990-01-24,14.210383
 | 
|  |    442 | 1990-01-25,13.973537
 | 
|  |    443 | 1990-01-26,14.119287
 | 
|  |    444 | 1990-01-29,14.173940
 | 
|  |    445 | 1990-01-30,14.173940
 | 
|  |    446 | 1990-01-31,14.374345
 | 
|  |    447 | 1991-01-02,17.111137
 | 
|  |    448 | 1991-01-03,17.168360
 | 
|  |    449 | 1991-01-04,17.111137
 | 
|  |    450 | 1991-01-07,16.824991
 | 
|  |    451 | 1991-01-08,16.634235
 | 
|  |    452 | 1991-01-09,16.309946
 | 
|  |    453 | 1991-01-10,16.538853
 | 
|  |    454 | 1991-01-11,16.500700
 | 
|  |    455 | 1991-01-14,16.290865
 | 
|  |    456 | 1991-01-15,16.405331
 | 
|  |    457 | 1991-01-16,16.653309
 | 
|  |    458 | 1991-01-17,17.664339
 | 
|  |    459 | 1991-01-18,17.950468
 | 
|  |    460 | 1991-01-21,18.255692
 | 
|  |    461 | 1991-01-22,18.007706
 | 
|  |    462 | 1991-01-23,18.198463
 | 
|  |    463 | 1991-01-24,18.465532
 | 
|  |    464 | 1991-01-25,18.713514
 | 
|  |    465 | 1991-01-28,18.961508
 | 
|  |    466 | 1991-01-29,18.999660
 | 
|  |    467 | 1991-01-30,19.381170
 | 
|  |    468 | 1991-01-31,19.343029
 | 
|  |    469 | 1992-01-02,14.417690
 | 
|  |    470 | 1992-01-03,14.437652
 | 
|  |    471 | 1992-01-06,14.737185
 | 
|  |    472 | 1992-01-07,15.116600
 | 
|  |    473 | 1992-01-08,14.757150
 | 
|  |    474 | 1992-01-09,14.577439
 | 
|  |    475 | 1992-01-10,14.517529
 | 
|  |    476 | 1992-01-13,14.417690
 | 
|  |    477 | 1992-01-14,14.757150
 | 
|  |    478 | 1992-01-15,15.236421
 | 
|  |    479 | 1992-01-16,15.256382
 | 
|  |    480 | 1992-01-17,15.396170
 | 
|  |    481 | 1992-01-20,15.216442
 | 
|  |    482 | 1992-01-21,14.837029
 | 
|  |    483 | 1992-01-22,15.276355
 | 
|  |    484 | 1992-01-23,14.936888
 | 
|  |    485 | 1992-01-24,14.876968
 | 
|  |    486 | 1992-01-27,14.976818
 | 
|  |    487 | 1992-01-28,14.896942
 | 
|  |    488 | 1992-01-29,14.677280
 | 
|  |    489 | 1992-01-30,14.657313
 | 
|  |    490 | 1992-01-31,14.377742
 | 
|  |    491 | 1993-01-04,8.482168
 | 
|  |    492 | 1993-01-05,8.270642
 | 
|  |    493 | 1993-01-06,8.122577
 | 
|  |    494 | 1993-01-07,7.953352
 | 
|  |    495 | 1993-01-08,7.868745
 | 
|  |    496 | 1993-01-11,8.080268
 | 
|  |    497 | 1993-01-12,8.249489
 | 
|  |    498 | 1993-01-13,8.080268
 | 
|  |    499 | 1993-01-14,8.249489
 | 
|  |    500 | 1993-01-15,8.164884
 | 
|  |    501 | 1993-01-18,8.376404
 | 
|  |    502 | 1993-01-19,8.186030
 | 
|  |    503 | 1993-01-20,7.932202
 | 
|  |    504 | 1993-01-21,7.847589
 | 
|  |    505 | 1993-01-22,8.228331
 | 
|  |    506 | 1993-01-25,8.270642
 | 
|  |    507 | 1993-01-26,8.291796
 | 
|  |    508 | 1993-01-27,8.397554
 | 
|  |    509 | 1993-01-28,8.503319
 | 
|  |    510 | 1993-01-29,8.714847
 | 
|  |    511 | 1994-01-03,10.070459
 | 
|  |    512 | 1994-01-04,10.310748
 | 
|  |    513 | 1994-01-05,10.398129
 | 
|  |    514 | 1994-01-06,10.223369
 | 
|  |    515 | 1994-01-07,10.288904
 | 
|  |    516 | 1994-01-10,10.354441
 | 
|  |    517 | 1994-01-11,10.245215
 | 
|  |    518 | 1994-01-12,10.157835
 | 
|  |    519 | 1994-01-13,10.267063
 | 
|  |    520 | 1994-01-14,10.245215
 | 
|  |    521 | 1994-01-17,10.048614
 | 
|  |    522 | 1994-01-18,9.983077
 | 
|  |    523 | 1994-01-19,9.786471
 | 
|  |    524 | 1994-01-20,9.655403
 | 
|  |    525 | 1994-01-21,9.655403
 | 
|  |    526 | 1994-01-24,10.245215
 | 
|  |    527 | 1994-01-25,10.179682
 | 
|  |    528 | 1994-01-26,9.852011
 | 
|  |    529 | 1994-01-27,9.983077
 | 
|  |    530 | 1994-01-28,10.092302
 | 
|  |    531 | 1994-01-31,9.873855
 | 
|  |    532 | 1995-01-03,13.099144
 | 
|  |    533 | 1995-01-04,13.210154
 | 
|  |    534 | 1995-01-05,13.143543
 | 
|  |    535 | 1995-01-06,13.343360
 | 
|  |    536 | 1995-01-09,13.409963
 | 
|  |    537 | 1995-01-10,13.609785
 | 
|  |    538 | 1995-01-11,13.498776
 | 
|  |    539 | 1995-01-12,13.498776
 | 
|  |    540 | 1995-01-13,13.565384
 | 
|  |    541 | 1995-01-16,13.765208
 | 
|  |    542 | 1995-01-17,13.765208
 | 
|  |    543 | 1995-01-18,13.720794
 | 
|  |    544 | 1995-01-19,13.587584
 | 
|  |    545 | 1995-01-20,13.387764
 | 
|  |    546 | 1995-01-23,13.187947
 | 
|  |    547 | 1995-01-24,13.143543
 | 
|  |    548 | 1995-01-25,12.854925
 | 
|  |    549 | 1995-01-26,12.854925
 | 
|  |    550 | 1995-01-27,12.877121
 | 
|  |    551 | 1995-01-30,12.743900
 | 
|  |    552 | 1995-01-31,12.810514
 | 
|  |    553 | 1996-01-02,16.316818
 | 
|  |    554 | 1996-01-03,16.025042
 | 
|  |    555 | 1996-01-04,15.598606
 | 
|  |    556 | 1996-01-05,15.912824
 | 
|  |    557 | 1996-01-08,16.002588
 | 
|  |    558 | 1996-01-09,15.576159
 | 
|  |    559 | 1996-01-10,15.665934
 | 
|  |    560 | 1996-01-11,15.665934
 | 
|  |    561 | 1996-01-12,15.508825
 | 
|  |    562 | 1996-01-15,14.925285
 | 
|  |    563 | 1996-01-16,15.621047
 | 
|  |    564 | 1996-01-17,15.733273
 | 
|  |    565 | 1996-01-18,17.281906
 | 
|  |    566 | 1996-01-19,18.314327
 | 
|  |    567 | 1996-01-22,18.359222
 | 
|  |    568 | 1996-01-23,18.493887
 | 
|  |    569 | 1996-01-24,19.212091
 | 
|  |    570 | 1996-01-25,18.695879
 | 
|  |    571 | 1996-01-26,18.808105
 | 
|  |    572 | 1996-01-29,19.122320
 | 
|  |    573 | 1996-01-30,19.503868
 | 
|  |    574 | 1996-01-31,19.481424
 | 
|  |    575 | 1997-01-02,27.831324
 | 
|  |    576 | 1997-01-03,28.898287
 | 
|  |    577 | 1997-01-06,29.284195
 | 
|  |    578 | 1997-01-07,29.670118
 | 
|  |    579 | 1997-01-08,29.034496
 | 
|  |    580 | 1997-01-09,29.397703
 | 
|  |    581 | 1997-01-10,29.602003
 | 
|  |    582 | 1997-01-13,29.760918
 | 
|  |    583 | 1997-01-14,30.331261
 | 
|  |    584 | 1997-01-15,29.897133
 | 
|  |    585 | 1997-01-16,30.056038
 | 
|  |    586 | 1997-01-17,30.010641
 | 
|  |    587 | 1997-01-20,30.328436
 | 
|  |    588 | 1997-01-21,30.510046
 | 
|  |    589 | 1997-01-22,28.693975
 | 
|  |    590 | 1997-01-23,27.558920
 | 
|  |    591 | 1997-01-24,27.331913
 | 
|  |    592 | 1997-01-27,26.469278
 | 
|  |    593 | 1997-01-28,27.377316
 | 
|  |    594 | 1997-01-29,28.398859
 | 
|  |    595 | 1997-01-30,28.557764
 | 
|  |    596 | 1997-01-31,28.489653
 | 
|  |    597 | 1998-01-02,38.695133
 | 
|  |    598 | 1998-01-05,38.992794
 | 
|  |    599 | 1998-01-06,38.557766
 | 
|  |    600 | 1998-01-07,38.191406
 | 
|  |    601 | 1998-01-08,38.168514
 | 
|  |    602 | 1998-01-09,36.657345
 | 
|  |    603 | 1998-01-12,36.680248
 | 
|  |    604 | 1998-01-13,37.412930
 | 
|  |    605 | 1998-01-14,37.596092
 | 
|  |    606 | 1998-01-15,37.893742
 | 
|  |    607 | 1998-01-16,38.466167
 | 
|  |    608 | 1998-01-20,39.702583
 | 
|  |    609 | 1998-01-21,36.680248
 | 
|  |    610 | 1998-01-22,36.405476
 | 
|  |    611 | 1998-01-23,36.336784
 | 
|  |    612 | 1998-01-26,35.947536
 | 
|  |    613 | 1998-01-27,35.352253
 | 
|  |    614 | 1998-01-28,35.535408
 | 
|  |    615 | 1998-01-29,35.970463
 | 
|  |    616 | 1998-01-30,36.176514
 | 
|  |    617 | 1999-01-04,67.516541
 | 
|  |    618 | 1999-01-05,69.960785
 | 
|  |    619 | 1999-01-06,69.638000
 | 
|  |    620 | 1999-01-07,70.168335
 | 
|  |    621 | 1999-01-08,69.199852
 | 
|  |    622 | 1999-01-11,69.822426
 | 
|  |    623 | 1999-01-12,68.277481
 | 
|  |    624 | 1999-01-13,68.438911
 | 
|  |    625 | 1999-01-14,66.640327
 | 
|  |    626 | 1999-01-15,68.231361
 | 
|  |    627 | 1999-01-19,70.929268
 | 
|  |    628 | 1999-01-20,71.759377
 | 
|  |    629 | 1999-01-21,72.681725
 | 
|  |    630 | 1999-01-22,66.317490
 | 
|  |    631 | 1999-01-25,67.147591
 | 
|  |    632 | 1999-01-26,68.485023
 | 
|  |    633 | 1999-01-27,65.787148
 | 
|  |    634 | 1999-01-28,65.925468
 | 
|  |    635 | 1999-01-29,67.608780
 | 
|  |    636 | 2000-01-03,86.003464
 | 
|  |    637 | 2000-01-04,83.084152
 | 
|  |    638 | 2000-01-05,86.003464
 | 
|  |    639 | 2000-01-06,84.520630
 | 
|  |    640 | 2000-01-07,84.149895
 | 
|  |    641 | 2000-01-10,87.486267
 | 
|  |    642 | 2000-01-11,88.227684
 | 
|  |    643 | 2000-01-12,88.598366
 | 
|  |    644 | 2000-01-13,87.671623
 | 
|  |    645 | 2000-01-14,88.691055
 | 
|  |    646 | 2000-01-18,85.818085
 | 
|  |    647 | 2000-01-19,88.598366
 | 
|  |    648 | 2000-01-20,88.227684
 | 
|  |    649 | 2000-01-21,90.081207
 | 
|  |    650 | 2000-01-24,90.081207
 | 
|  |    651 | 2000-01-25,88.320335
 | 
|  |    652 | 2000-01-26,86.559509
 | 
|  |    653 | 2000-01-27,84.149895
 | 
|  |    654 | 2000-01-28,82.713448
 | 
|  |    655 | 2000-01-31,83.223152
 | 
|  |    656 | 2001-01-02,63.173691
 | 
|  |    657 | 2001-01-03,70.482635
 | 
|  |    658 | 2001-01-04,69.411896
 | 
|  |    659 | 2001-01-05,70.017090
 | 
|  |    660 | 2001-01-08,69.691193
 | 
|  |    661 | 2001-01-09,68.946342
 | 
|  |    662 | 2001-01-10,69.598122
 | 
|  |    663 | 2001-01-11,69.784340
 | 
|  |    664 | 2001-01-12,69.877434
 | 
|  |    665 | 2001-01-16,69.086044
 | 
|  |    666 | 2001-01-17,72.018936
 | 
|  |    667 | 2001-01-18,80.677940
 | 
|  |    668 | 2001-01-19,82.865982
 | 
|  |    669 | 2001-01-22,80.864166
 | 
|  |    670 | 2001-01-23,81.236610
 | 
|  |    671 | 2001-01-24,82.260803
 | 
|  |    672 | 2001-01-25,82.493553
 | 
|  |    673 | 2001-01-26,85.054024
 | 
|  |    674 | 2001-01-29,85.644341
 | 
|  |    675 | 2001-01-30,86.858437
 | 
|  |    676 | 2001-01-31,83.424622
 | 
|  |    677 | 2002-01-02,90.945305
 | 
|  |    678 | 2002-01-03,92.562111
 | 
|  |    679 | 2002-01-04,94.014206
 | 
|  |    680 | 2002-01-07,92.854034
 | 
|  |    681 | 2002-01-08,93.340591
 | 
|  |    682 | 2002-01-09,93.183403
 | 
|  |    683 | 2002-01-10,91.424347
 | 
|  |    684 | 2002-01-11,90.054565
 | 
|  |    685 | 2002-01-14,88.362938
 | 
|  |    686 | 2002-01-15,88.961700
 | 
|  |    687 | 2002-01-16,87.876366
 | 
|  |    688 | 2002-01-17,89.747681
 | 
|  |    689 | 2002-01-18,85.518547
 | 
|  |    690 | 2002-01-22,82.711578
 | 
|  |    691 | 2002-01-23,80.765427
 | 
|  |    692 | 2002-01-24,81.379189
 | 
|  |    693 | 2002-01-25,81.798370
 | 
|  |    694 | 2002-01-28,80.952560
 | 
|  |    695 | 2002-01-29,77.097656
 | 
|  |    696 | 2002-01-30,79.006401
 | 
|  |    697 | 2002-01-31,80.757919
 | 
|  |    698 | 2003-01-02,60.752041
 | 
|  |    699 | 2003-01-03,61.566395
 | 
|  |    700 | 2003-01-06,63.029194
 | 
|  |    701 | 2003-01-07,64.846413
 | 
|  |    702 | 2003-01-08,63.481621
 | 
|  |    703 | 2003-01-09,65.600426
 | 
|  |    704 | 2003-01-10,66.113159
 | 
|  |    705 | 2003-01-13,65.984985
 | 
|  |    706 | 2003-01-14,66.791801
 | 
|  |    707 | 2003-01-15,66.045319
 | 
|  |    708 | 2003-01-16,64.884109
 | 
|  |    709 | 2003-01-17,61.302471
 | 
|  |    710 | 2003-01-21,60.729420
 | 
|  |    711 | 2003-01-22,60.096050
 | 
|  |    712 | 2003-01-23,61.113983
 | 
|  |    713 | 2003-01-24,59.560677
 | 
|  |    714 | 2003-01-27,59.130890
 | 
|  |    715 | 2003-01-28,60.405201
 | 
|  |    716 | 2003-01-29,60.563526
 | 
|  |    717 | 2003-01-30,59.040375
 | 
|  |    718 | 2003-01-31,58.964993
 | 
|  |    719 | 2004-01-02,69.557121
 | 
|  |    720 | 2004-01-05,70.696793
 | 
|  |    721 | 2004-01-06,70.704369
 | 
|  |    722 | 2004-01-07,70.491684
 | 
|  |    723 | 2004-01-08,70.689224
 | 
|  |    724 | 2004-01-09,69.298805
 | 
|  |    725 | 2004-01-12,69.557121
 | 
|  |    726 | 2004-01-13,68.151566
 | 
|  |    727 | 2004-01-14,68.615021
 | 
|  |    728 | 2004-01-15,71.433777
 | 
|  |    729 | 2004-01-16,72.421486
 | 
|  |    730 | 2004-01-20,73.773895
 | 
|  |    731 | 2004-01-21,74.229752
 | 
|  |    732 | 2004-01-22,74.085350
 | 
|  |    733 | 2004-01-23,74.381714
 | 
|  |    734 | 2004-01-26,75.863243
 | 
|  |    735 | 2004-01-27,75.065475
 | 
|  |    736 | 2004-01-28,73.986603
 | 
|  |    737 | 2004-01-29,74.465263
 | 
|  |    738 | 2004-01-30,75.392189
 | 
|  |    739 | 2005-01-03,74.841179
 | 
|  |    740 | 2005-01-04,74.037254
 | 
|  |    741 | 2005-01-05,73.884140
 | 
|  |    742 | 2005-01-06,73.654457
 | 
|  |    743 | 2005-01-07,73.332870
 | 
|  |    744 | 2005-01-10,73.256310
 | 
|  |    745 | 2005-01-11,72.735664
 | 
|  |    746 | 2005-01-12,72.896469
 | 
|  |    747 | 2005-01-13,72.314568
 | 
|  |    748 | 2005-01-14,72.046585
 | 
|  |    749 | 2005-01-18,72.659119
 | 
|  |    750 | 2005-01-19,71.280952
 | 
|  |    751 | 2005-01-20,71.204391
 | 
|  |    752 | 2005-01-21,70.729706
 | 
|  |    753 | 2005-01-24,70.277985
 | 
|  |    754 | 2005-01-25,70.584251
 | 
|  |    755 | 2005-01-26,70.400482
 | 
|  |    756 | 2005-01-27,70.423470
 | 
|  |    757 | 2005-01-28,71.120178
 | 
|  |    758 | 2005-01-31,71.525970
 | 
|  |    759 | 2006-01-03,63.418877
 | 
|  |    760 | 2006-01-04,63.333824
 | 
|  |    761 | 2006-01-05,63.758892
 | 
|  |    762 | 2006-01-06,65.652336
 | 
|  |    763 | 2006-01-09,64.709503
 | 
|  |    764 | 2006-01-10,64.972275
 | 
|  |    765 | 2006-01-11,65.049515
 | 
|  |    766 | 2006-01-12,64.585846
 | 
|  |    767 | 2006-01-13,64.276695
 | 
|  |    768 | 2006-01-17,64.145309
 | 
|  |    769 | 2006-01-18,64.763588
 | 
|  |    770 | 2006-01-19,64.214882
 | 
|  |    771 | 2006-01-20,62.877892
 | 
|  |    772 | 2006-01-23,62.916515
 | 
|  |    773 | 2006-01-24,62.483742
 | 
|  |    774 | 2006-01-25,62.530121
 | 
|  |    775 | 2006-01-26,62.383270
 | 
|  |    776 | 2006-01-27,62.615097
 | 
|  |    777 | 2006-01-30,63.086548
 | 
|  |    778 | 2006-01-31,62.831490
 | 
|  |    779 | 2007-01-03,76.182991
 | 
|  |    780 | 2007-01-04,76.997505
 | 
|  |    781 | 2007-01-05,76.300468
 | 
|  |    782 | 2007-01-08,77.459595
 | 
|  |    783 | 2007-01-09,78.375984
 | 
|  |    784 | 2007-01-10,77.451797
 | 
|  |    785 | 2007-01-11,77.263809
 | 
|  |    786 | 2007-01-12,77.804237
 | 
|  |    787 | 2007-01-16,78.963379
 | 
|  |    788 | 2007-01-17,78.336823
 | 
|  |    789 | 2007-01-18,77.890358
 | 
|  |    790 | 2007-01-19,75.321442
 | 
|  |    791 | 2007-01-22,76.057632
 | 
|  |    792 | 2007-01-23,76.034172
 | 
|  |    793 | 2007-01-24,76.284805
 | 
|  |    794 | 2007-01-25,76.370941
 | 
|  |    795 | 2007-01-26,76.323952
 | 
|  |    796 | 2007-01-29,77.177635
 | 
|  |    797 | 2007-01-30,77.827713
 | 
|  |    798 | 2007-01-31,77.655434
 | 
|  |    799 | 2008-01-02,83.147438
 | 
|  |    800 | 2008-01-03,83.314232
 | 
|  |    801 | 2008-01-04,80.319969
 | 
|  |    802 | 2008-01-07,79.462227
 | 
|  |    803 | 2008-01-08,77.508430
 | 
|  |    804 | 2008-01-09,78.080261
 | 
|  |    805 | 2008-01-10,79.358963
 | 
|  |    806 | 2008-01-11,77.571968
 | 
|  |    807 | 2008-01-14,81.749596
 | 
|  |    808 | 2008-01-15,80.875946
 | 
|  |    809 | 2008-01-16,80.717117
 | 
|  |    810 | 2008-01-17,80.296173
 | 
|  |    811 | 2008-01-18,82.122887
 | 
|  |    812 | 2008-01-22,80.391479
 | 
|  |    813 | 2008-01-23,84.267273
 | 
|  |    814 | 2008-01-24,84.910614
 | 
|  |    815 | 2008-01-25,83.012390
 | 
|  |    816 | 2008-01-28,83.377754
 | 
|  |    817 | 2008-01-29,84.267273
 | 
|  |    818 | 2008-01-30,83.909889
 | 
|  |    819 | 2008-01-31,85.069466
 | 
|  |    820 | 2009-01-02,70.606422
 | 
|  |    821 | 2009-01-05,70.161949
 | 
|  |    822 | 2009-01-06,72.109543
 | 
|  |    823 | 2009-01-07,70.945831
 | 
|  |    824 | 2009-01-08,70.452896
 | 
|  |    825 | 2009-01-09,68.448715
 | 
|  |    826 | 2009-01-12,69.264938
 | 
|  |    827 | 2009-01-13,68.965927
 | 
|  |    828 | 2009-01-14,67.228455
 | 
|  |    829 | 2009-01-15,67.980003
 | 
|  |    830 | 2009-01-16,68.626495
 | 
|  |    831 | 2009-01-20,66.250587
 | 
|  |    832 | 2009-01-21,73.879372
 | 
|  |    833 | 2009-01-22,72.788361
 | 
|  |    834 | 2009-01-23,72.319672
 | 
|  |    835 | 2009-01-26,74.024818
 | 
|  |    836 | 2009-01-27,74.073318
 | 
|  |    837 | 2009-01-28,76.627014
 | 
|  |    838 | 2009-01-29,74.760216
 | 
|  |    839 | 2009-01-30,74.065216
 | 
|  |    840 | 2010-01-04,109.173752
 | 
|  |    841 | 2010-01-05,107.854950
 | 
|  |    842 | 2010-01-06,107.154320
 | 
|  |    843 | 2010-01-07,106.783417
 | 
|  |    844 | 2010-01-08,107.854950
 | 
|  |    845 | 2010-01-11,106.725700
 | 
|  |    846 | 2010-01-12,107.574692
 | 
|  |    847 | 2010-01-13,107.343887
 | 
|  |    848 | 2010-01-14,109.058350
 | 
|  |    849 | 2010-01-15,108.621490
 | 
|  |    850 | 2010-01-19,110.566757
 | 
|  |    851 | 2010-01-20,107.360382
 | 
|  |    852 | 2010-01-21,106.330040
 | 
|  |    853 | 2010-01-22,103.445122
 | 
|  |    854 | 2010-01-25,103.956169
 | 
|  |    855 | 2010-01-26,103.651207
 | 
|  |    856 | 2010-01-27,104.129272
 | 
|  |    857 | 2010-01-28,102.002670
 | 
|  |    858 | 2010-01-29,100.881660
 | 
|  |    859 | 2011-01-03,123.888268
 | 
|  |    860 | 2011-01-04,124.022690
 | 
|  |    861 | 2011-01-05,123.527061
 | 
|  |    862 | 2011-01-06,124.879509
 | 
|  |    863 | 2011-01-07,124.266296
 | 
|  |    864 | 2011-01-10,124.022690
 | 
|  |    865 | 2011-01-11,123.720268
 | 
|  |    866 | 2011-01-12,125.249138
 | 
|  |    867 | 2011-01-13,125.013954
 | 
|  |    868 | 2011-01-14,126.005211
 | 
|  |    869 | 2011-01-18,126.551170
 | 
|  |    870 | 2011-01-19,130.784958
 | 
|  |    871 | 2011-01-20,130.877396
 | 
|  |    872 | 2011-01-21,130.625381
 | 
|  |    873 | 2011-01-24,134.094681
 | 
|  |    874 | 2011-01-25,135.615143
 | 
|  |    875 | 2011-01-26,135.279129
 | 
|  |    876 | 2011-01-27,135.304367
 | 
|  |    877 | 2011-01-28,133.741928
 | 
|  |    878 | 2011-01-31,136.085602
 | 
|  |    879 | 2012-01-03,159.145142
 | 
|  |    880 | 2012-01-04,158.495911
 | 
|  |    881 | 2012-01-05,157.744171
 | 
|  |    882 | 2012-01-06,155.933182
 | 
|  |    883 | 2012-01-09,155.121643
 | 
|  |    884 | 2012-01-10,154.882446
 | 
|  |    885 | 2012-01-11,155.745255
 | 
|  |    886 | 2012-01-12,154.233246
 | 
|  |    887 | 2012-01-13,153.045853
 | 
|  |    888 | 2012-01-17,153.763351
 | 
|  |    889 | 2012-01-18,154.677429
 | 
|  |    890 | 2012-01-19,154.207611
 | 
|  |    891 | 2012-01-20,161.041550
 | 
|  |    892 | 2012-01-23,162.288742
 | 
|  |    893 | 2012-01-24,163.954498
 | 
|  |    894 | 2012-01-25,163.783646
 | 
|  |    895 | 2012-01-26,163.142944
 | 
|  |    896 | 2012-01-27,162.698776
 | 
|  |    897 | 2012-01-30,164.441422
 | 
|  |    898 | 2012-01-31,164.526840
 | 
|  |    899 | 2013-01-02,170.553925
 | 
|  |    900 | 2013-01-03,169.615784
 | 
|  |    901 | 2013-01-04,168.503967
 | 
|  |    902 | 2013-01-07,167.765656
 | 
|  |    903 | 2013-01-08,167.531113
 | 
|  |    904 | 2013-01-09,167.053360
 | 
|  |    905 | 2013-01-10,167.539810
 | 
|  |    906 | 2013-01-11,168.903549
 | 
|  |    907 | 2013-01-14,167.313950
 | 
|  |    908 | 2013-01-15,167.209717
 | 
|  |    909 | 2013-01-16,167.287872
 | 
|  |    910 | 2013-01-17,168.208633
 | 
|  |    911 | 2013-01-18,168.920929
 | 
|  |    912 | 2013-01-22,170.319382
 | 
|  |    913 | 2013-01-23,177.824295
 | 
|  |    914 | 2013-01-24,177.563690
 | 
|  |    915 | 2013-01-25,178.041458
 | 
|  |    916 | 2013-01-28,178.006683
 | 
|  |    917 | 2013-01-29,177.112030
 | 
|  |    918 | 2013-01-30,176.781921
 | 
|  |    919 | 2013-01-31,176.391083
 | 
|  |    920 | 2014-01-02,164.282623
 | 
|  |    921 | 2014-01-03,165.265503
 | 
|  |    922 | 2014-01-06,164.698776
 | 
|  |    923 | 2014-01-07,167.983932
 | 
|  |    924 | 2014-01-08,166.443207
 | 
|  |    925 | 2014-01-09,165.920761
 | 
|  |    926 | 2014-01-10,165.814484
 | 
|  |    927 | 2014-01-13,163.069519
 | 
|  |    928 | 2014-01-14,164.627930
 | 
|  |    929 | 2014-01-15,166.239502
 | 
|  |    930 | 2014-01-16,167.142700
 | 
|  |    931 | 2014-01-17,168.320389
 | 
|  |    932 | 2014-01-21,166.850510
 | 
|  |    933 | 2014-01-22,161.378250
 | 
|  |    934 | 2014-01-23,161.803268
 | 
|  |    935 | 2014-01-24,159.067169
 | 
|  |    936 | 2014-01-27,157.526428
 | 
|  |    937 | 2014-01-28,156.596680
 | 
|  |    938 | 2014-01-29,156.198196
 | 
|  |    939 | 2014-01-30,157.048279
 | 
|  |    940 | 2014-01-31,156.446121
 | 
|  |    941 | 2015-01-02,146.984680
 | 
|  |    942 | 2015-01-05,144.671860
 | 
|  |    943 | 2015-01-06,141.551895
 | 
|  |    944 | 2015-01-07,140.626755
 | 
|  |    945 | 2015-01-08,143.683289
 | 
|  |    946 | 2015-01-09,144.309113
 | 
|  |    947 | 2015-01-12,141.887466
 | 
|  |    948 | 2015-01-13,142.223053
 | 
|  |    949 | 2015-01-14,141.307007
 | 
|  |    950 | 2015-01-15,140.191422
 | 
|  |    951 | 2015-01-16,142.522339
 | 
|  |    952 | 2015-01-20,142.350021
 | 
|  |    953 | 2015-01-21,137.942108
 | 
|  |    954 | 2015-01-22,140.935135
 | 
|  |    955 | 2015-01-23,141.370483
 | 
|  |    956 | 2015-01-26,141.814926
 | 
|  |    957 | 2015-01-27,139.375122
 | 
|  |    958 | 2015-01-28,137.452347
 | 
|  |    959 | 2015-01-29,141.016754
 | 
|  |    960 | 2015-01-30,139.048615
 | 
|  |    961 | 2016-01-04,127.330009
 | 
|  |    962 | 2016-01-05,127.236343
 | 
|  |    963 | 2016-01-06,126.599449
 | 
|  |    964 | 2016-01-07,124.435936
 | 
|  |    965 | 2016-01-08,123.283920
 | 
|  |    966 | 2016-01-11,124.782440
 | 
|  |    967 | 2016-01-12,124.473381
 | 
|  |    968 | 2016-01-13,122.853073
 | 
|  |    969 | 2016-01-14,124.482773
 | 
|  |    970 | 2016-01-15,121.785355
 | 
|  |    971 | 2016-01-19,119.987099
 | 
|  |    972 | 2016-01-20,114.133385
 | 
|  |    973 | 2016-01-21,115.116821
 | 
|  |    974 | 2016-01-22,114.732803
 | 
|  |    975 | 2016-01-25,114.339447
 | 
|  |    976 | 2016-01-26,114.817101
 | 
|  |    977 | 2016-01-27,113.290436
 | 
|  |    978 | 2016-01-28,114.470558
 | 
|  |    979 | 2016-01-29,116.877609
 | 
|  |    980 | 2017-01-03,162.556152
 | 
|  |    981 | 2017-01-04,164.568756
 | 
|  |    982 | 2017-01-05,164.024292
 | 
|  |    983 | 2017-01-06,164.831284
 | 
|  |    984 | 2017-01-09,163.003387
 | 
|  |    985 | 2017-01-10,160.932434
 | 
|  |    986 | 2017-01-11,163.100632
 | 
|  |    987 | 2017-01-12,163.295074
 | 
|  |    988 | 2017-01-13,162.701981
 | 
|  |    989 | 2017-01-17,163.236740
 | 
|  |    990 | 2017-01-18,162.176956
 | 
|  |    991 | 2017-01-19,162.186691
 | 
|  |    992 | 2017-01-20,165.823029
 | 
|  |    993 | 2017-01-23,166.289719
 | 
|  |    994 | 2017-01-24,171.024734
 | 
|  |    995 | 2017-01-25,173.348495
 | 
|  |    996 | 2017-01-26,173.708237
 | 
|  |    997 | 2017-01-27,172.385941
 | 
|  |    998 | 2017-01-30,170.927505
 | 
|  |    999 | 2017-01-31,169.682999
 |