| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
199
 | 
     2  | 
1986-01-02,0.016157
  | 
| 
 | 
     3  | 
1986-01-03,0.016062
  | 
| 
 | 
     4  | 
1986-01-06,0.016346
  | 
| 
 | 
     5  | 
1986-01-07,0.016440
  | 
| 
 | 
     6  | 
1986-01-08,0.016346
  | 
| 
 | 
     7  | 
1986-01-09,0.015968
  | 
| 
 | 
     8  | 
1986-01-10,0.015873
  | 
| 
 | 
     9  | 
1986-01-13,0.015495
  | 
| 
 | 
    10  | 
1986-01-14,0.015779
  | 
| 
 | 
    11  | 
1986-01-15,0.015684
  | 
| 
 | 
    12  | 
1986-01-16,0.015590
  | 
| 
 | 
    13  | 
1986-01-17,0.015306
  | 
| 
 | 
    14  | 
1986-01-20,0.015590
  | 
| 
 | 
    15  | 
1986-01-21,0.015684
  | 
| 
 | 
    16  | 
1986-01-22,0.015590
  | 
| 
 | 
    17  | 
1986-01-23,0.015779
  | 
| 
 | 
    18  | 
1986-01-24,0.016346
  | 
| 
 | 
    19  | 
1986-01-27,0.016818
  | 
| 
 | 
    20  | 
1986-01-28,0.019014
  | 
| 
 | 
    21  | 
1986-01-29,0.019014
  | 
| 
 | 
    22  | 
1986-01-30,0.019333
  | 
| 
 | 
    23  | 
1986-01-31,0.019014
  | 
| 
 | 
    24  | 
1987-01-02,0.032768
  | 
| 
 | 
    25  | 
1987-01-05,0.033190
  | 
| 
 | 
    26  | 
1987-01-06,0.033612
  | 
| 
 | 
    27  | 
1987-01-07,0.033471
  | 
| 
 | 
    28  | 
1987-01-08,0.033049
  | 
| 
 | 
    29  | 
1987-01-09,0.032627
  | 
| 
 | 
    30  | 
1987-01-12,0.032487
  | 
| 
 | 
    31  | 
1987-01-13,0.032768
  | 
| 
 | 
    32  | 
1987-01-14,0.033612
  | 
| 
 | 
    33  | 
1987-01-15,0.033471
  | 
| 
 | 
    34  | 
1987-01-16,0.033190
  | 
| 
 | 
    35  | 
1987-01-19,0.033471
  | 
| 
 | 
    36  | 
1987-01-20,0.032768
  | 
| 
 | 
    37  | 
1987-01-21,0.032768
  | 
| 
 | 
    38  | 
1987-01-22,0.032768
  | 
| 
 | 
    39  | 
1987-01-23,0.032627
  | 
| 
 | 
    40  | 
1987-01-26,0.032909
  | 
| 
 | 
    41  | 
1987-01-27,0.036013
  | 
| 
 | 
    42  | 
1987-01-28,0.035085
  | 
| 
 | 
    43  | 
1987-01-29,0.034158
  | 
| 
 | 
    44  | 
1987-01-30,0.034158
  | 
| 
 | 
    45  | 
1988-01-04,0.046972
  | 
| 
 | 
    46  | 
1988-01-05,0.047826
  | 
| 
 | 
    47  | 
1988-01-06,0.047399
  | 
| 
 | 
    48  | 
1988-01-07,0.046972
  | 
| 
 | 
    49  | 
1988-01-08,0.046972
  | 
| 
 | 
    50  | 
1988-01-11,0.046972
  | 
| 
 | 
    51  | 
1988-01-12,0.046118
  | 
| 
 | 
    52  | 
1988-01-13,0.045691
  | 
| 
 | 
    53  | 
1988-01-14,0.047185
  | 
| 
 | 
    54  | 
1988-01-15,0.047399
  | 
| 
 | 
    55  | 
1988-01-18,0.046758
  | 
| 
 | 
    56  | 
1988-01-19,0.046545
  | 
| 
 | 
    57  | 
1988-01-20,0.046118
  | 
| 
 | 
    58  | 
1988-01-21,0.046331
  | 
| 
 | 
    59  | 
1988-01-22,0.046972
  | 
| 
 | 
    60  | 
1988-01-25,0.047399
  | 
| 
 | 
    61  | 
1988-01-26,0.046758
  | 
| 
 | 
    62  | 
1988-01-27,0.047185
  | 
| 
 | 
    63  | 
1988-01-28,0.047399
  | 
| 
 | 
    64  | 
1988-01-29,0.047399
  | 
| 
 | 
    65  | 
1989-01-03,0.069121
  | 
| 
 | 
    66  | 
1989-01-04,0.068784
  | 
| 
 | 
    67  | 
1989-01-05,0.069121
  | 
| 
 | 
    68  | 
1989-01-06,0.069121
  | 
| 
 | 
    69  | 
1989-01-09,0.068447
  | 
| 
 | 
    70  | 
1989-01-10,0.068784
  | 
| 
 | 
    71  | 
1989-01-11,0.069121
  | 
| 
 | 
    72  | 
1989-01-12,0.069458
  | 
| 
 | 
    73  | 
1989-01-13,0.069795
  | 
| 
 | 
    74  | 
1989-01-16,0.070807
  | 
| 
 | 
    75  | 
1989-01-17,0.070470
  | 
| 
 | 
    76  | 
1989-01-18,0.070470
  | 
| 
 | 
    77  | 
1989-01-19,0.071144
  | 
| 
 | 
    78  | 
1989-01-20,0.071481
  | 
| 
 | 
    79  | 
1989-01-23,0.070807
  | 
| 
 | 
    80  | 
1989-01-24,0.070807
  | 
| 
 | 
    81  | 
1989-01-25,0.070470
  | 
| 
 | 
    82  | 
1989-01-26,0.077047
  | 
| 
 | 
    83  | 
1989-01-27,0.077428
  | 
| 
 | 
    84  | 
1989-01-30,0.077810
  | 
| 
 | 
    85  | 
1989-01-31,0.076284
  | 
| 
 | 
    86  | 
1990-01-02,0.137744
  | 
| 
 | 
    87  | 
1990-01-03,0.136664
  | 
| 
 | 
    88  | 
1990-01-04,0.137204
  | 
| 
 | 
    89  | 
1990-01-05,0.136124
  | 
| 
 | 
    90  | 
1990-01-08,0.138284
  | 
| 
 | 
    91  | 
1990-01-09,0.136664
  | 
| 
 | 
    92  | 
1990-01-10,0.136124
  | 
| 
 | 
    93  | 
1990-01-11,0.137744
  | 
| 
 | 
    94  | 
1990-01-12,0.136664
  | 
| 
 | 
    95  | 
1990-01-15,0.136124
  | 
| 
 | 
    96  | 
1990-01-16,0.136124
  | 
| 
 | 
    97  | 
1990-01-17,0.136124
  | 
| 
 | 
    98  | 
1990-01-18,0.137204
  | 
| 
 | 
    99  | 
1990-01-19,0.137744
  | 
| 
 | 
   100  | 
1990-01-22,0.137204
  | 
| 
 | 
   101  | 
1990-01-23,0.135043
  | 
| 
 | 
   102  | 
1990-01-24,0.133963
  | 
| 
 | 
   103  | 
1990-01-25,0.133963
  | 
| 
 | 
   104  | 
1990-01-26,0.133963
  | 
| 
 | 
   105  | 
1990-01-29,0.132883
  | 
| 
 | 
   106  | 
1990-01-30,0.142547
  | 
| 
 | 
   107  | 
1990-01-31,0.139527
  | 
| 
 | 
   108  | 
1991-01-02,0.228095
  | 
| 
 | 
   109  | 
1991-01-03,0.228940
  | 
| 
 | 
   110  | 
1991-01-04,0.226405
  | 
| 
 | 
   111  | 
1991-01-07,0.226405
  | 
| 
 | 
   112  | 
1991-01-08,0.226405
  | 
| 
 | 
   113  | 
1991-01-09,0.228095
  | 
| 
 | 
   114  | 
1991-01-10,0.228095
  | 
| 
 | 
   115  | 
1991-01-11,0.228095
  | 
| 
 | 
   116  | 
1991-01-14,0.226405
  | 
| 
 | 
   117  | 
1991-01-15,0.228095
  | 
| 
 | 
   118  | 
1991-01-16,0.227250
  | 
| 
 | 
   119  | 
1991-01-17,0.228095
  | 
| 
 | 
   120  | 
1991-01-18,0.227250
  | 
| 
 | 
   121  | 
1991-01-21,0.226405
  | 
| 
 | 
   122  | 
1991-01-22,0.228095
  | 
| 
 | 
   123  | 
1991-01-23,0.228095
  | 
| 
 | 
   124  | 
1991-01-24,0.231474
  | 
| 
 | 
   125  | 
1991-01-25,0.232319
  | 
| 
 | 
   126  | 
1991-01-28,0.234009
  | 
| 
 | 
   127  | 
1991-01-29,0.236543
  | 
| 
 | 
   128  | 
1991-01-30,0.262573
  | 
| 
 | 
   129  | 
1991-01-31,0.264448
  | 
| 
 | 
   130  | 
1992-01-02,0.472370
  | 
| 
 | 
   131  | 
1992-01-03,0.458732
  | 
| 
 | 
   132  | 
1992-01-06,0.467411
  | 
| 
 | 
   133  | 
1992-01-07,0.481049
  | 
| 
 | 
   134  | 
1992-01-08,0.476090
  | 
| 
 | 
   135  | 
1992-01-09,0.478570
  | 
| 
 | 
   136  | 
1992-01-10,0.479809
  | 
| 
 | 
   137  | 
1992-01-13,0.479809
  | 
| 
 | 
   138  | 
1992-01-14,0.488488
  | 
| 
 | 
   139  | 
1992-01-15,0.481049
  | 
| 
 | 
   140  | 
1992-01-16,0.488488
  | 
| 
 | 
   141  | 
1992-01-17,0.498406
  | 
| 
 | 
   142  | 
1992-01-20,0.495927
  | 
| 
 | 
   143  | 
1992-01-21,0.516694
  | 
| 
 | 
   144  | 
1992-01-22,0.508662
  | 
| 
 | 
   145  | 
1992-01-23,0.514017
  | 
| 
 | 
   146  | 
1992-01-24,0.508662
  | 
| 
 | 
   147  | 
1992-01-27,0.514017
  | 
| 
 | 
   148  | 
1992-01-28,0.516694
  | 
| 
 | 
   149  | 
1992-01-29,0.511340
  | 
| 
 | 
   150  | 
1992-01-30,0.511340
  | 
| 
 | 
   151  | 
1992-01-31,0.507324
  | 
| 
 | 
   152  | 
1993-01-04,0.655257
  | 
| 
 | 
   153  | 
1993-01-05,0.639352
  | 
| 
 | 
   154  | 
1993-01-06,0.610725
  | 
| 
 | 
   155  | 
1993-01-07,0.642533
  | 
| 
 | 
   156  | 
1993-01-08,0.636171
  | 
| 
 | 
   157  | 
1993-01-11,0.632990
  | 
| 
 | 
   158  | 
1993-01-12,0.639352
  | 
| 
 | 
   159  | 
1993-01-13,0.652075
  | 
| 
 | 
   160  | 
1993-01-14,0.661618
  | 
| 
 | 
   161  | 
1993-01-15,0.664799
  | 
| 
 | 
   162  | 
1993-01-18,0.664799
  | 
| 
 | 
   163  | 
1993-01-19,0.664799
  | 
| 
 | 
   164  | 
1993-01-20,0.671161
  | 
| 
 | 
   165  | 
1993-01-21,0.674342
  | 
| 
 | 
   166  | 
1993-01-22,0.680703
  | 
| 
 | 
   167  | 
1993-01-25,0.680703
  | 
| 
 | 
   168  | 
1993-01-26,0.671161
  | 
| 
 | 
   169  | 
1993-01-27,0.683884
  | 
| 
 | 
   170  | 
1993-01-28,0.700083
  | 
| 
 | 
   171  | 
1993-01-29,0.713293
  | 
| 
 | 
   172  | 
1994-01-03,0.804000
  | 
| 
 | 
   173  | 
1994-01-04,0.807654
  | 
| 
 | 
   174  | 
1994-01-05,0.811309
  | 
| 
 | 
   175  | 
1994-01-06,0.811309
  | 
| 
 | 
   176  | 
1994-01-07,0.811309
  | 
| 
 | 
   177  | 
1994-01-10,0.811309
  | 
| 
 | 
   178  | 
1994-01-11,0.811309
  | 
| 
 | 
   179  | 
1994-01-12,0.796690
  | 
| 
 | 
   180  | 
1994-01-13,0.840545
  | 
| 
 | 
   181  | 
1994-01-14,0.847854
  | 
| 
 | 
   182  | 
1994-01-17,0.855163
  | 
| 
 | 
   183  | 
1994-01-18,0.869781
  | 
| 
 | 
   184  | 
1994-01-19,0.855163
  | 
| 
 | 
   185  | 
1994-01-20,0.840545
  | 
| 
 | 
   186  | 
1994-01-21,0.836891
  | 
| 
 | 
   187  | 
1994-01-24,0.847854
  | 
| 
 | 
   188  | 
1994-01-25,0.836891
  | 
| 
 | 
   189  | 
1994-01-26,0.836891
  | 
| 
 | 
   190  | 
1994-01-27,0.851509
  | 
| 
 | 
   191  | 
1994-01-28,0.860733
  | 
| 
 | 
   192  | 
1994-01-31,0.872108
  | 
| 
 | 
   193  | 
1995-01-03,1.041564
  | 
| 
 | 
   194  | 
1995-01-04,1.041564
  | 
| 
 | 
   195  | 
1995-01-05,1.019955
  | 
| 
 | 
   196  | 
1995-01-06,1.011311
  | 
| 
 | 
   197  | 
1995-01-09,1.011311
  | 
| 
 | 
   198  | 
1995-01-10,1.002668
  | 
| 
 | 
   199  | 
1995-01-11,1.006989
  | 
| 
 | 
   200  | 
1995-01-12,1.002668
  | 
| 
 | 
   201  | 
1995-01-13,1.015633
  | 
| 
 | 
   202  | 
1995-01-16,1.015633
  | 
| 
 | 
   203  | 
1995-01-17,1.025235
  | 
| 
 | 
   204  | 
1995-01-18,1.020738
  | 
| 
 | 
   205  | 
1995-01-19,1.043221
  | 
| 
 | 
   206  | 
1995-01-20,1.029731
  | 
| 
 | 
   207  | 
1995-01-23,1.020738
  | 
| 
 | 
   208  | 
1995-01-24,1.029731
  | 
| 
 | 
   209  | 
1995-01-25,1.016242
  | 
| 
 | 
   210  | 
1995-01-26,1.011744
  | 
| 
 | 
   211  | 
1995-01-27,1.016242
  | 
| 
 | 
   212  | 
1995-01-30,1.020738
  | 
| 
 | 
   213  | 
1995-01-31,1.025235
  | 
| 
 | 
   214  | 
1996-01-02,1.409250
  | 
| 
 | 
   215  | 
1996-01-03,1.414283
  | 
| 
 | 
   216  | 
1996-01-04,1.399183
  | 
| 
 | 
   217  | 
1996-01-05,1.409250
  | 
| 
 | 
   218  | 
1996-01-08,1.409250
  | 
| 
 | 
   219  | 
1996-01-09,1.399183
  | 
| 
 | 
   220  | 
1996-01-10,1.399183
  | 
| 
 | 
   221  | 
1996-01-11,1.399183
  | 
| 
 | 
   222  | 
1996-01-12,1.384085
  | 
| 
 | 
   223  | 
1996-01-15,1.389118
  | 
| 
 | 
   224  | 
1996-01-16,1.399183
  | 
| 
 | 
   225  | 
1996-01-17,1.404217
  | 
| 
 | 
   226  | 
1996-01-18,1.419317
  | 
| 
 | 
   227  | 
1996-01-19,1.409250
  | 
| 
 | 
   228  | 
1996-01-22,1.404217
  | 
| 
 | 
   229  | 
1996-01-23,1.409250
  | 
| 
 | 
   230  | 
1996-01-24,1.409250
  | 
| 
 | 
   231  | 
1996-01-25,1.404217
  | 
| 
 | 
   232  | 
1996-01-26,1.399183
  | 
| 
 | 
   233  | 
1996-01-29,1.409250
  | 
| 
 | 
   234  | 
1996-01-30,1.419317
  | 
| 
 | 
   235  | 
1996-01-31,1.429383
  | 
| 
 | 
   236  | 
1997-01-02,1.635642
  | 
| 
 | 
   237  | 
1997-01-03,1.641505
  | 
| 
 | 
   238  | 
1997-01-06,1.635642
  | 
| 
 | 
   239  | 
1997-01-07,1.705993
  | 
| 
 | 
   240  | 
1997-01-08,1.700130
  | 
| 
 | 
   241  | 
1997-01-09,1.688405
  | 
| 
 | 
   242  | 
1997-01-10,1.682543
  | 
| 
 | 
   243  | 
1997-01-13,1.694268
  | 
| 
 | 
   244  | 
1997-01-14,1.717718
  | 
| 
 | 
   245  | 
1997-01-15,1.741168
  | 
| 
 | 
   246  | 
1997-01-16,1.723580
  | 
| 
 | 
   247  | 
1997-01-17,1.729443
  | 
| 
 | 
   248  | 
1997-01-20,1.729443
  | 
| 
 | 
   249  | 
1997-01-21,1.741168
  | 
| 
 | 
   250  | 
1997-01-22,1.729443
  | 
| 
 | 
   251  | 
1997-01-23,1.711856
  | 
| 
 | 
   252  | 
1997-01-24,1.717718
  | 
| 
 | 
   253  | 
1997-01-27,1.711856
  | 
| 
 | 
   254  | 
1997-01-28,1.700130
  | 
| 
 | 
   255  | 
1997-01-29,1.688405
  | 
| 
 | 
   256  | 
1997-01-30,1.734293
  | 
| 
 | 
   257  | 
1997-01-31,1.703866
  | 
| 
 | 
   258  | 
1998-01-02,2.091085
  | 
| 
 | 
   259  | 
1998-01-05,2.080836
  | 
| 
 | 
   260  | 
1998-01-06,2.084251
  | 
| 
 | 
   261  | 
1998-01-07,2.091085
  | 
| 
 | 
   262  | 
1998-01-08,2.094501
  | 
| 
 | 
   263  | 
1998-01-09,2.084251
  | 
| 
 | 
   264  | 
1998-01-12,2.077418
  | 
| 
 | 
   265  | 
1998-01-13,2.094501
  | 
| 
 | 
   266  | 
1998-01-14,2.115004
  | 
| 
 | 
   267  | 
1998-01-15,2.142338
  | 
| 
 | 
   268  | 
1998-01-16,2.145754
  | 
| 
 | 
   269  | 
1998-01-20,2.125253
  | 
| 
 | 
   270  | 
1998-01-21,2.145754
  | 
| 
 | 
   271  | 
1998-01-22,2.111587
  | 
| 
 | 
   272  | 
1998-01-23,2.101336
  | 
| 
 | 
   273  | 
1998-01-26,2.097919
  | 
| 
 | 
   274  | 
1998-01-27,2.094501
  | 
| 
 | 
   275  | 
1998-01-28,2.111587
  | 
| 
 | 
   276  | 
1998-01-29,2.135504
  | 
| 
 | 
   277  | 
1998-01-30,2.121836
  | 
| 
 | 
   278  | 
1999-01-04,2.020859
  | 
| 
 | 
   279  | 
1999-01-05,2.012808
  | 
| 
 | 
   280  | 
1999-01-06,1.984630
  | 
| 
 | 
   281  | 
1999-01-07,1.944373
  | 
| 
 | 
   282  | 
1999-01-08,1.960475
  | 
| 
 | 
   283  | 
1999-01-11,1.916193
  | 
| 
 | 
   284  | 
1999-01-12,1.900092
  | 
| 
 | 
   285  | 
1999-01-13,1.924244
  | 
| 
 | 
   286  | 
1999-01-14,1.932297
  | 
| 
 | 
   287  | 
1999-01-15,1.932297
  | 
| 
 | 
   288  | 
1999-01-19,1.960475
  | 
| 
 | 
   289  | 
1999-01-20,1.948399
  | 
| 
 | 
   290  | 
1999-01-21,1.932297
  | 
| 
 | 
   291  | 
1999-01-22,1.928271
  | 
| 
 | 
   292  | 
1999-01-25,1.924244
  | 
| 
 | 
   293  | 
1999-01-26,1.924244
  | 
| 
 | 
   294  | 
1999-01-27,1.900092
  | 
| 
 | 
   295  | 
1999-01-28,1.900092
  | 
| 
 | 
   296  | 
1999-01-29,1.908143
  | 
| 
 | 
   297  | 
2000-01-03,1.920785
  | 
| 
 | 
   298  | 
2000-01-04,1.915771
  | 
| 
 | 
   299  | 
2000-01-05,1.950876
  | 
| 
 | 
   300  | 
2000-01-06,2.021087
  | 
| 
 | 
   301  | 
2000-01-07,2.066223
  | 
| 
 | 
   302  | 
2000-01-10,2.076254
  | 
| 
 | 
   303  | 
2000-01-11,2.051178
  | 
| 
 | 
   304  | 
2000-01-12,2.071238
  | 
| 
 | 
   305  | 
2000-01-13,2.086284
  | 
| 
 | 
   306  | 
2000-01-14,2.071238
  | 
| 
 | 
   307  | 
2000-01-18,2.021087
  | 
| 
 | 
   308  | 
2000-01-19,2.056193
  | 
| 
 | 
   309  | 
2000-01-20,2.066223
  | 
| 
 | 
   310  | 
2000-01-21,2.086284
  | 
| 
 | 
   311  | 
2000-01-24,2.051178
  | 
| 
 | 
   312  | 
2000-01-25,2.066223
  | 
| 
 | 
   313  | 
2000-01-26,2.066223
  | 
| 
 | 
   314  | 
2000-01-27,2.081269
  | 
| 
 | 
   315  | 
2000-01-28,2.031117
  | 
| 
 | 
   316  | 
2000-01-31,2.051178
  | 
| 
 | 
   317  | 
2001-01-02,3.006407
  | 
| 
 | 
   318  | 
2001-01-03,3.120815
  | 
| 
 | 
   319  | 
2001-01-04,3.146240
  | 
| 
 | 
   320  | 
2001-01-05,3.127172
  | 
| 
 | 
   321  | 
2001-01-08,3.228868
  | 
| 
 | 
   322  | 
2001-01-09,3.222512
  | 
| 
 | 
   323  | 
2001-01-10,3.241580
  | 
| 
 | 
   324  | 
2001-01-11,3.247936
  | 
| 
 | 
   325  | 
2001-01-12,3.241580
  | 
| 
 | 
   326  | 
2001-01-16,3.247936
  | 
| 
 | 
   327  | 
2001-01-17,3.247936
  | 
| 
 | 
   328  | 
2001-01-18,3.260649
  | 
| 
 | 
   329  | 
2001-01-19,3.267005
  | 
| 
 | 
   330  | 
2001-01-22,3.260649
  | 
| 
 | 
   331  | 
2001-01-23,3.279717
  | 
| 
 | 
   332  | 
2001-01-24,3.286072
  | 
| 
 | 
   333  | 
2001-01-25,3.279717
  | 
| 
 | 
   334  | 
2001-01-26,3.241580
  | 
| 
 | 
   335  | 
2001-01-29,3.263445
  | 
| 
 | 
   336  | 
2001-01-30,3.268529
  | 
| 
 | 
   337  | 
2001-01-31,3.227851
  | 
| 
 | 
   338  | 
2002-01-02,4.527735
  | 
| 
 | 
   339  | 
2002-01-03,4.563700
  | 
| 
 | 
   340  | 
2002-01-04,4.569901
  | 
| 
 | 
   341  | 
2002-01-07,4.588503
  | 
| 
 | 
   342  | 
2002-01-08,4.579821
  | 
| 
 | 
   343  | 
2002-01-09,4.581061
  | 
| 
 | 
   344  | 
2002-01-10,4.583542
  | 
| 
 | 
   345  | 
2002-01-11,4.607104
  | 
| 
 | 
   346  | 
2002-01-14,4.630669
  | 
| 
 | 
   347  | 
2002-01-15,4.710035
  | 
| 
 | 
   348  | 
2002-01-16,4.683994
  | 
| 
 | 
   349  | 
2002-01-17,4.662910
  | 
| 
 | 
   350  | 
2002-01-18,4.649270
  | 
| 
 | 
   351  | 
2002-01-22,4.661671
  | 
| 
 | 
   352  | 
2002-01-23,4.650509
  | 
| 
 | 
   353  | 
2002-01-24,4.638107
  | 
| 
 | 
   354  | 
2002-01-25,4.714998
  | 
| 
 | 
   355  | 
2002-01-28,4.762122
  | 
| 
 | 
   356  | 
2002-01-29,4.752203
  | 
| 
 | 
   357  | 
2002-01-30,4.773283
  | 
| 
 | 
   358  | 
2002-01-31,4.933998
  | 
| 
 | 
   359  | 
2003-01-02,5.623573
  | 
| 
 | 
   360  | 
2003-01-03,5.744667
  | 
| 
 | 
   361  | 
2003-01-06,5.806692
  | 
| 
 | 
   362  | 
2003-01-07,5.729901
  | 
| 
 | 
   363  | 
2003-01-08,5.695933
  | 
| 
 | 
   364  | 
2003-01-09,5.672305
  | 
| 
 | 
   365  | 
2003-01-10,5.645722
  | 
| 
 | 
   366  | 
2003-01-13,5.685596
  | 
| 
 | 
   367  | 
2003-01-14,5.682643
  | 
| 
 | 
   368  | 
2003-01-15,5.666398
  | 
| 
 | 
   369  | 
2003-01-16,5.589605
  | 
| 
 | 
   370  | 
2003-01-17,5.551210
  | 
| 
 | 
   371  | 
2003-01-21,5.545301
  | 
| 
 | 
   372  | 
2003-01-22,5.462603
  | 
| 
 | 
   373  | 
2003-01-23,5.456695
  | 
| 
 | 
   374  | 
2003-01-24,5.434546
  | 
| 
 | 
   375  | 
2003-01-27,5.235179
  | 
| 
 | 
   376  | 
2003-01-28,5.161341
  | 
| 
 | 
   377  | 
2003-01-29,5.301634
  | 
| 
 | 
   378  | 
2003-01-30,5.353322
  | 
| 
 | 
   379  | 
2003-01-31,5.440451
  | 
| 
 | 
   380  | 
2004-01-02,8.948197
  | 
| 
 | 
   381  | 
2004-01-05,9.001248
  | 
| 
 | 
   382  | 
2004-01-06,9.139190
  | 
| 
 | 
   383  | 
2004-01-07,9.100282
  | 
| 
 | 
   384  | 
2004-01-08,9.071988
  | 
| 
 | 
   385  | 
2004-01-09,9.195778
  | 
| 
 | 
   386  | 
2004-01-12,9.248830
  | 
| 
 | 
   387  | 
2004-01-13,9.354933
  | 
| 
 | 
   388  | 
2004-01-14,9.390305
  | 
| 
 | 
   389  | 
2004-01-15,9.312492
  | 
| 
 | 
   390  | 
2004-01-16,9.195778
  | 
| 
 | 
   391  | 
2004-01-20,9.149799
  | 
| 
 | 
   392  | 
2004-01-21,9.312492
  | 
| 
 | 
   393  | 
2004-01-22,9.600744
  | 
| 
 | 
   394  | 
2004-01-23,9.469883
  | 
| 
 | 
   395  | 
2004-01-26,9.629040
  | 
| 
 | 
   396  | 
2004-01-27,9.894304
  | 
| 
 | 
   397  | 
2004-01-28,9.883690
  | 
| 
 | 
   398  | 
2004-01-29,9.814723
  | 
| 
 | 
   399  | 
2004-01-30,9.943816
  | 
| 
 | 
   400  | 
2005-01-03,10.594438
  | 
| 
 | 
   401  | 
2005-01-04,10.447777
  | 
| 
 | 
   402  | 
2005-01-05,10.092698
  | 
| 
 | 
   403  | 
2005-01-06,10.173749
  | 
| 
 | 
   404  | 
2005-01-07,10.104275
  | 
| 
 | 
   405  | 
2005-01-10,10.038667
  | 
| 
 | 
   406  | 
2005-01-11,9.834109
  | 
| 
 | 
   407  | 
2005-01-12,9.760774
  | 
| 
 | 
   408  | 
2005-01-13,9.880425
  | 
| 
 | 
   409  | 
2005-01-14,9.992349
  | 
| 
 | 
   410  | 
2005-01-18,10.119714
  | 
| 
 | 
   411  | 
2005-01-19,10.139009
  | 
| 
 | 
   412  | 
2005-01-20,10.092698
  | 
| 
 | 
   413  | 
2005-01-21,10.177604
  | 
| 
 | 
   414  | 
2005-01-24,10.108133
  | 
| 
 | 
   415  | 
2005-01-25,9.957614
  | 
| 
 | 
   416  | 
2005-01-26,9.969192
  | 
| 
 | 
   417  | 
2005-01-27,9.903581
  | 
| 
 | 
   418  | 
2005-01-28,9.849544
  | 
| 
 | 
   419  | 
2005-01-31,10.019364
  | 
| 
 | 
   420  | 
2006-01-03,10.715086
  | 
| 
 | 
   421  | 
2006-01-04,10.801991
  | 
| 
 | 
   422  | 
2006-01-05,10.913734
  | 
| 
 | 
   423  | 
2006-01-06,11.174476
  | 
| 
 | 
   424  | 
2006-01-09,11.335889
  | 
| 
 | 
   425  | 
2006-01-10,11.364851
  | 
| 
 | 
   426  | 
2006-01-11,11.414519
  | 
| 
 | 
   427  | 
2006-01-12,11.397962
  | 
| 
 | 
   428  | 
2006-01-13,11.137228
  | 
| 
 | 
   429  | 
2006-01-17,11.182754
  | 
| 
 | 
   430  | 
2006-01-18,11.174476
  | 
| 
 | 
   431  | 
2006-01-19,11.418658
  | 
| 
 | 
   432  | 
2006-01-20,11.137228
  | 
| 
 | 
   433  | 
2006-01-23,11.228277
  | 
| 
 | 
   434  | 
2006-01-24,11.397962
  | 
| 
 | 
   435  | 
2006-01-25,11.377273
  | 
| 
 | 
   436  | 
2006-01-26,11.360716
  | 
| 
 | 
   437  | 
2006-01-27,11.542820
  | 
| 
 | 
   438  | 
2006-01-30,11.563511
  | 
| 
 | 
   439  | 
2006-01-31,11.484878
  | 
| 
 | 
   440  | 
2007-01-03,16.342415
  | 
| 
 | 
   441  | 
2007-01-04,16.603718
  | 
| 
 | 
   442  | 
2007-01-05,16.608143
  | 
| 
 | 
   443  | 
2007-01-08,16.878309
  | 
| 
 | 
   444  | 
2007-01-09,16.966887
  | 
| 
 | 
   445  | 
2007-01-10,17.418627
  | 
| 
 | 
   446  | 
2007-01-11,17.418627
  | 
| 
 | 
   447  | 
2007-01-12,17.440771
  | 
| 
 | 
   448  | 
2007-01-16,17.449625
  | 
| 
 | 
   449  | 
2007-01-17,17.139610
  | 
| 
 | 
   450  | 
2007-01-18,17.214897
  | 
| 
 | 
   451  | 
2007-01-19,17.312338
  | 
| 
 | 
   452  | 
2007-01-22,17.307898
  | 
| 
 | 
   453  | 
2007-01-23,17.392052
  | 
| 
 | 
   454  | 
2007-01-24,17.361053
  | 
| 
 | 
   455  | 
2007-01-25,17.542635
  | 
| 
 | 
   456  | 
2007-01-26,17.591352
  | 
| 
 | 
   457  | 
2007-01-29,17.839365
  | 
| 
 | 
   458  | 
2007-01-30,18.078524
  | 
| 
 | 
   459  | 
2007-01-31,18.268972
  | 
| 
 | 
   460  | 
2008-01-02,16.155558
  | 
| 
 | 
   461  | 
2008-01-03,15.314906
  | 
| 
 | 
   462  | 
2008-01-04,14.483638
  | 
| 
 | 
   463  | 
2008-01-07,14.460161
  | 
| 
 | 
   464  | 
2008-01-08,13.948256
  | 
| 
 | 
   465  | 
2008-01-09,14.098542
  | 
| 
 | 
   466  | 
2008-01-10,14.662106
  | 
| 
 | 
   467  | 
2008-01-11,14.680892
  | 
| 
 | 
   468  | 
2008-01-14,14.817085
  | 
| 
 | 
   469  | 
2008-01-15,14.521215
  | 
| 
 | 
   470  | 
2008-01-16,14.591663
  | 
| 
 | 
   471  | 
2008-01-17,14.370934
  | 
| 
 | 
   472  | 
2008-01-18,14.164289
  | 
| 
 | 
   473  | 
2008-01-22,14.648018
  | 
| 
 | 
   474  | 
2008-01-23,15.864382
  | 
| 
 | 
   475  | 
2008-01-24,15.338387
  | 
| 
 | 
   476  | 
2008-01-25,15.004944
  | 
| 
 | 
   477  | 
2008-01-28,15.192799
  | 
| 
 | 
   478  | 
2008-01-29,14.605745
  | 
| 
 | 
   479  | 
2008-01-30,14.234735
  | 
| 
 | 
   480  | 
2008-01-31,14.262917
  | 
| 
 | 
   481  | 
2009-01-02,13.145486
  | 
| 
 | 
   482  | 
2009-01-05,12.805090
  | 
| 
 | 
   483  | 
2009-01-06,12.875170
  | 
| 
 | 
   484  | 
2009-01-07,12.439656
  | 
| 
 | 
   485  | 
2009-01-08,12.109264
  | 
| 
 | 
   486  | 
2009-01-09,11.253261
  | 
| 
 | 
   487  | 
2009-01-12,10.877814
  | 
| 
 | 
   488  | 
2009-01-13,11.318336
  | 
| 
 | 
   489  | 
2009-01-14,10.842774
  | 
| 
 | 
   490  | 
2009-01-15,11.363386
  | 
| 
 | 
   491  | 
2009-01-16,11.648723
  | 
| 
 | 
   492  | 
2009-01-20,10.362207
  | 
| 
 | 
   493  | 
2009-01-21,11.623694
  | 
| 
 | 
   494  | 
2009-01-22,11.273280
  | 
| 
 | 
   495  | 
2009-01-23,11.338357
  | 
| 
 | 
   496  | 
2009-01-26,11.338357
  | 
| 
 | 
   497  | 
2009-01-27,11.733824
  | 
| 
 | 
   498  | 
2009-01-28,13.090422
  | 
| 
 | 
   499  | 
2009-01-29,12.204375
  | 
| 
 | 
   500  | 
2009-01-30,11.683764
  | 
| 
 | 
   501  | 
2010-01-04,16.336470
  | 
| 
 | 
   502  | 
2010-01-05,16.293013
  | 
| 
 | 
   503  | 
2010-01-06,16.195219
  | 
| 
 | 
   504  | 
2010-01-07,16.417961
  | 
| 
 | 
   505  | 
2010-01-08,16.526627
  | 
| 
 | 
   506  | 
2010-01-11,16.711334
  | 
| 
 | 
   507  | 
2010-01-12,16.428823
  | 
| 
 | 
   508  | 
2010-01-13,16.553787
  | 
| 
 | 
   509  | 
2010-01-14,16.504889
  | 
| 
 | 
   510  | 
2010-01-15,16.488594
  | 
| 
 | 
   511  | 
2010-01-19,16.999271
  | 
| 
 | 
   512  | 
2010-01-20,16.689610
  | 
| 
 | 
   513  | 
2010-01-21,16.195219
  | 
| 
 | 
   514  | 
2010-01-22,15.945312
  | 
| 
 | 
   515  | 
2010-01-25,15.950742
  | 
| 
 | 
   516  | 
2010-01-26,15.472653
  | 
| 
 | 
   517  | 
2010-01-27,15.603040
  | 
| 
 | 
   518  | 
2010-01-28,15.521554
  | 
| 
 | 
   519  | 
2010-01-29,15.402031
  | 
| 
 | 
   520  | 
2011-01-03,21.639135
  | 
| 
 | 
   521  | 
2011-01-04,21.517599
  | 
| 
 | 
   522  | 
2011-01-05,21.558109
  | 
| 
 | 
   523  | 
2011-01-06,21.228228
  | 
| 
 | 
   524  | 
2011-01-07,21.112486
  | 
| 
 | 
   525  | 
2011-01-10,20.950436
  | 
| 
 | 
   526  | 
2011-01-11,21.060398
  | 
| 
 | 
   527  | 
2011-01-12,20.869410
  | 
| 
 | 
   528  | 
2011-01-13,21.048822
  | 
| 
 | 
   529  | 
2011-01-14,20.967804
  | 
| 
 | 
   530  | 
2011-01-18,20.962011
  | 
| 
 | 
   531  | 
2011-01-19,20.805752
  | 
| 
 | 
   532  | 
2011-01-20,20.909924
  | 
| 
 | 
   533  | 
2011-01-21,20.794178
  | 
| 
 | 
   534  | 
2011-01-24,20.863626
  | 
| 
 | 
   535  | 
2011-01-25,21.124060
  | 
| 
 | 
   536  | 
2011-01-26,21.118265
  | 
| 
 | 
   537  | 
2011-01-27,21.390274
  | 
| 
 | 
   538  | 
2011-01-28,21.152994
  | 
| 
 | 
   539  | 
2011-01-31,21.465517
  | 
| 
 | 
   540  | 
2012-01-03,25.659740
  | 
| 
 | 
   541  | 
2012-01-04,24.728439
  | 
| 
 | 
   542  | 
2012-01-05,24.783583
  | 
| 
 | 
   543  | 
2012-01-06,24.716185
  | 
| 
 | 
   544  | 
2012-01-09,24.752941
  | 
| 
 | 
   545  | 
2012-01-10,25.181833
  | 
| 
 | 
   546  | 
2012-01-11,25.175711
  | 
| 
 | 
   547  | 
2012-01-12,25.004152
  | 
| 
 | 
   548  | 
2012-01-13,25.187956
  | 
| 
 | 
   549  | 
2012-01-17,25.463676
  | 
| 
 | 
   550  | 
2012-01-18,25.512688
  | 
| 
 | 
   551  | 
2012-01-19,25.353388
  | 
| 
 | 
   552  | 
2012-01-20,25.028656
  | 
| 
 | 
   553  | 
2012-01-23,25.243103
  | 
| 
 | 
   554  | 
2012-01-24,25.114437
  | 
| 
 | 
   555  | 
2012-01-25,25.335005
  | 
| 
 | 
   556  | 
2012-01-26,25.751648
  | 
| 
 | 
   557  | 
2012-01-27,25.684240
  | 
| 
 | 
   558  | 
2012-01-30,25.512688
  | 
| 
 | 
   559  | 
2012-01-31,25.751648
  | 
| 
 | 
   560  | 
2013-01-02,29.352741
  | 
| 
 | 
   561  | 
2013-01-03,29.391409
  | 
| 
 | 
   562  | 
2013-01-04,29.507431
  | 
| 
 | 
   563  | 
2013-01-07,29.326956
  | 
| 
 | 
   564  | 
2013-01-08,29.442974
  | 
| 
 | 
   565  | 
2013-01-09,29.378517
  | 
| 
 | 
   566  | 
2013-01-10,29.616999
  | 
| 
 | 
   567  | 
2013-01-11,29.649235
  | 
| 
 | 
   568  | 
2013-01-14,29.726578
  | 
| 
 | 
   569  | 
2013-01-15,29.752361
  | 
| 
 | 
   570  | 
2013-01-16,29.629898
  | 
| 
 | 
   571  | 
2013-01-17,29.810373
  | 
| 
 | 
   572  | 
2013-01-18,29.958618
  | 
| 
 | 
   573  | 
2013-01-22,30.035963
  | 
| 
 | 
   574  | 
2013-01-23,29.945724
  | 
| 
 | 
   575  | 
2013-01-24,29.977951
  | 
| 
 | 
   576  | 
2013-01-25,30.293776
  | 
| 
 | 
   577  | 
2013-01-28,30.242218
  | 
| 
 | 
   578  | 
2013-01-29,30.480703
  | 
| 
 | 
   579  | 
2013-01-30,30.306673
  | 
| 
 | 
   580  | 
2013-01-31,30.271721
  | 
| 
 | 
   581  | 
2014-01-02,24.539467
  | 
| 
 | 
   582  | 
2014-01-03,24.519138
  | 
| 
 | 
   583  | 
2014-01-06,24.946087
  | 
| 
 | 
   584  | 
2014-01-07,25.373045
  | 
| 
 | 
   585  | 
2014-01-08,25.318821
  | 
| 
 | 
   586  | 
2014-01-09,25.352707
  | 
| 
 | 
   587  | 
2014-01-10,26.342148
  | 
| 
 | 
   588  | 
2014-01-13,25.827097
  | 
| 
 | 
   589  | 
2014-01-14,25.745775
  | 
| 
 | 
   590  | 
2014-01-15,25.779655
  | 
| 
 | 
   591  | 
2014-01-16,26.023628
  | 
| 
 | 
   592  | 
2014-01-17,25.779655
  | 
| 
 | 
   593  | 
2014-01-21,26.016853
  | 
| 
 | 
   594  | 
2014-01-22,26.050735
  | 
| 
 | 
   595  | 
2014-01-23,26.111731
  | 
| 
 | 
   596  | 
2014-01-24,26.159166
  | 
| 
 | 
   597  | 
2014-01-27,26.030403
  | 
| 
 | 
   598  | 
2014-01-28,26.511570
  | 
| 
 | 
   599  | 
2014-01-29,26.315033
  | 
| 
 | 
   600  | 
2014-01-30,26.355701
  | 
| 
 | 
   601  | 
2014-01-31,26.531904
  | 
| 
 | 
   602  | 
2015-01-02,32.210552
  | 
| 
 | 
   603  | 
2015-01-05,32.533741
  | 
| 
 | 
   604  | 
2015-01-06,33.151371
  | 
| 
 | 
   605  | 
2015-01-07,33.855194
  | 
| 
 | 
   606  | 
2015-01-08,33.402737
  | 
| 
 | 
   607  | 
2015-01-09,33.438652
  | 
| 
 | 
   608  | 
2015-01-12,33.970104
  | 
| 
 | 
   609  | 
2015-01-13,33.905468
  | 
| 
 | 
   610  | 
2015-01-14,34.286102
  | 
| 
 | 
   611  | 
2015-01-15,34.587742
  | 
| 
 | 
   612  | 
2015-01-16,34.623646
  | 
| 
 | 
   613  | 
2015-01-20,34.594933
  | 
| 
 | 
   614  | 
2015-01-21,34.099373
  | 
| 
 | 
   615  | 
2015-01-22,34.494377
  | 
| 
 | 
   616  | 
2015-01-23,34.580563
  | 
| 
 | 
   617  | 
2015-01-26,34.537464
  | 
| 
 | 
   618  | 
2015-01-27,34.444099
  | 
| 
 | 
   619  | 
2015-01-28,34.386650
  | 
| 
 | 
   620  | 
2015-01-29,34.436928
  | 
| 
 | 
   621  | 
2015-01-30,33.962921
  | 
| 
 | 
   622  | 
2016-01-04,29.249121
  | 
| 
 | 
   623  | 
2016-01-05,29.884138
  | 
| 
 | 
   624  | 
2016-01-06,28.682961
  | 
| 
 | 
   625  | 
2016-01-07,27.917875
  | 
| 
 | 
   626  | 
2016-01-08,27.841368
  | 
| 
 | 
   627  | 
2016-01-11,28.277468
  | 
| 
 | 
   628  | 
2016-01-12,28.193308
  | 
| 
 | 
   629  | 
2016-01-13,27.696001
  | 
| 
 | 
   630  | 
2016-01-14,27.512384
  | 
| 
 | 
   631  | 
2016-01-15,27.726604
  | 
| 
 | 
   632  | 
2016-01-19,27.971432
  | 
| 
 | 
   633  | 
2016-01-20,26.754955
  | 
| 
 | 
   634  | 
2016-01-21,27.259907
  | 
| 
 | 
   635  | 
2016-01-22,28.277468
  | 
| 
 | 
   636  | 
2016-01-25,28.032640
  | 
| 
 | 
   637  | 
2016-01-26,28.346327
  | 
| 
 | 
   638  | 
2016-01-27,26.938572
  | 
| 
 | 
   639  | 
2016-01-28,26.777906
  | 
| 
 | 
   640  | 
2016-01-29,27.497086
  | 
| 
 | 
   641  | 
2017-01-03,26.669874
  | 
| 
 | 
   642  | 
2017-01-04,27.260944
  | 
| 
 | 
   643  | 
2017-01-05,27.896795
  | 
| 
 | 
   644  | 
2017-01-06,27.959484
  | 
| 
 | 
   645  | 
2017-01-09,27.592304
  | 
| 
 | 
   646  | 
2017-01-10,26.911674
  | 
| 
 | 
   647  | 
2017-01-11,27.225121
  | 
| 
 | 
   648  | 
2017-01-12,27.234077
  | 
| 
 | 
   649  | 
2017-01-13,27.063921
  | 
| 
 | 
   650  | 
2017-01-17,27.475882
  | 
| 
 | 
   651  | 
2017-01-18,27.359457
  | 
| 
 | 
   652  | 
2017-01-19,26.831074
  | 
| 
 | 
   653  | 
2017-01-20,26.929586
  | 
| 
 | 
   654  | 
2017-01-23,27.162436
  | 
| 
 | 
   655  | 
2017-01-24,27.081833
  | 
| 
 | 
   656  | 
2017-01-25,26.759432
  | 
| 
 | 
   657  | 
2017-01-26,26.508673
  | 
| 
 | 
   658  | 
2017-01-27,26.472849
  | 
| 
 | 
   659  | 
2017-01-30,26.929586
  | 
| 
 | 
   660  | 
2017-01-31,27.153475
  | 
| 
 | 
   661  | 
2018-01-02,24.406927
  | 
| 
 | 
   662  | 
2018-01-03,24.397507
  | 
| 
 | 
   663  | 
2018-01-04,23.794634
  | 
| 
 | 
   664  | 
2018-01-05,23.559135
  | 
| 
 | 
   665  | 
2018-01-08,23.577976
  | 
| 
 | 
   666  | 
2018-01-09,23.078722
  | 
| 
 | 
   667  | 
2018-01-10,22.946846
  | 
| 
 | 
   668  | 
2018-01-11,22.767866
  | 
| 
 | 
   669  | 
2018-01-12,22.268610
  | 
| 
 | 
   670  | 
2018-01-16,22.343971
  | 
| 
 | 
   671  | 
2018-01-17,22.343971
  | 
| 
 | 
   672  | 
2018-01-18,21.976595
  | 
| 
 | 
   673  | 
2018-01-19,22.061377
  | 
| 
 | 
   674  | 
2018-01-22,22.278032
  | 
| 
 | 
   675  | 
2018-01-23,22.871487
  | 
| 
 | 
   676  | 
2018-01-24,22.805544
  | 
| 
 | 
   677  | 
2018-01-25,22.965681
  | 
| 
 | 
   678  | 
2018-01-26,22.824387
  | 
| 
 | 
   679  | 
2018-01-29,22.617147
  | 
| 
 | 
   680  | 
2018-01-30,22.212091
  | 
| 
 | 
   681  | 
2018-01-31,22.683088
  |