| 
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
  |