| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1970-01-02,4.888389
  | 
| 
 | 
     3  | 
1970-01-05,4.935295
  | 
| 
 | 
     4  | 
1970-01-06,4.938653
  | 
| 
 | 
     5  | 
1970-01-07,4.942001
  | 
| 
 | 
     6  | 
1970-01-08,4.952053
  | 
| 
 | 
     7  | 
1970-01-09,4.945353
  | 
| 
 | 
     8  | 
1970-01-12,4.928599
  | 
| 
 | 
     9  | 
1970-01-13,5.014038
  | 
| 
 | 
    10  | 
1970-01-14,5.009010
  | 
| 
 | 
    11  | 
1970-01-15,5.112877
  | 
| 
 | 
    12  | 
1970-01-16,4.955400
  | 
| 
 | 
    13  | 
1970-01-19,4.690710
  | 
| 
 | 
    14  | 
1970-01-20,4.777826
  | 
| 
 | 
    15  | 
1970-01-21,4.757727
  | 
| 
 | 
    16  | 
1970-01-22,4.771123
  | 
| 
 | 
    17  | 
1970-01-23,4.771123
  | 
| 
 | 
    18  | 
1970-01-26,4.670609
  | 
| 
 | 
    19  | 
1970-01-27,4.627051
  | 
| 
 | 
    20  | 
1970-01-28,4.570094
  | 
| 
 | 
    21  | 
1970-01-29,4.536589
  | 
| 
 | 
    22  | 
1970-01-30,4.492191
  | 
| 
 | 
    23  | 
1971-01-04,4.248910
  | 
| 
 | 
    24  | 
1971-01-05,4.293029
  | 
| 
 | 
    25  | 
1971-01-06,4.316788
  | 
| 
 | 
    26  | 
1971-01-07,4.293029
  | 
| 
 | 
    27  | 
1971-01-08,4.269271
  | 
| 
 | 
    28  | 
1971-01-11,4.242123
  | 
| 
 | 
    29  | 
1971-01-12,4.286243
  | 
| 
 | 
    30  | 
1971-01-13,4.284546
  | 
| 
 | 
    31  | 
1971-01-14,4.269271
  | 
| 
 | 
    32  | 
1971-01-15,4.208186
  | 
| 
 | 
    33  | 
1971-01-18,4.231941
  | 
| 
 | 
    34  | 
1971-01-19,4.245516
  | 
| 
 | 
    35  | 
1971-01-20,4.272666
  | 
| 
 | 
    36  | 
1971-01-21,4.282845
  | 
| 
 | 
    37  | 
1971-01-22,4.296423
  | 
| 
 | 
    38  | 
1971-01-25,4.367690
  | 
| 
 | 
    39  | 
1971-01-26,4.425383
  | 
| 
 | 
    40  | 
1971-01-27,4.377868
  | 
| 
 | 
    41  | 
1971-01-28,4.309998
  | 
| 
 | 
    42  | 
1971-01-29,4.418596
  | 
| 
 | 
    43  | 
1972-01-03,4.595716
  | 
| 
 | 
    44  | 
1972-01-04,4.692321
  | 
| 
 | 
    45  | 
1972-01-05,4.706126
  | 
| 
 | 
    46  | 
1972-01-06,4.706126
  | 
| 
 | 
    47  | 
1972-01-07,4.675072
  | 
| 
 | 
    48  | 
1972-01-10,4.664721
  | 
| 
 | 
    49  | 
1972-01-11,4.706126
  | 
| 
 | 
    50  | 
1972-01-12,4.723374
  | 
| 
 | 
    51  | 
1972-01-13,4.706126
  | 
| 
 | 
    52  | 
1972-01-14,4.830329
  | 
| 
 | 
    53  | 
1972-01-17,4.823434
  | 
| 
 | 
    54  | 
1972-01-18,4.823434
  | 
| 
 | 
    55  | 
1972-01-19,4.875183
  | 
| 
 | 
    56  | 
1972-01-20,5.016645
  | 
| 
 | 
    57  | 
1972-01-21,5.082201
  | 
| 
 | 
    58  | 
1972-01-24,4.975240
  | 
| 
 | 
    59  | 
1972-01-25,5.051150
  | 
| 
 | 
    60  | 
1972-01-26,5.089099
  | 
| 
 | 
    61  | 
1972-01-27,5.082201
  | 
| 
 | 
    62  | 
1972-01-28,5.082201
  | 
| 
 | 
    63  | 
1972-01-31,5.078752
  | 
| 
 | 
    64  | 
1973-01-02,5.724426
  | 
| 
 | 
    65  | 
1973-01-03,5.727927
  | 
| 
 | 
    66  | 
1973-01-04,5.762919
  | 
| 
 | 
    67  | 
1973-01-05,5.860891
  | 
| 
 | 
    68  | 
1973-01-08,5.860891
  | 
| 
 | 
    69  | 
1973-01-09,5.843394
  | 
| 
 | 
    70  | 
1973-01-10,5.759419
  | 
| 
 | 
    71  | 
1973-01-11,5.811905
  | 
| 
 | 
    72  | 
1973-01-12,5.878384
  | 
| 
 | 
    73  | 
1973-01-15,5.923872
  | 
| 
 | 
    74  | 
1973-01-16,5.913374
  | 
| 
 | 
    75  | 
1973-01-17,5.934368
  | 
| 
 | 
    76  | 
1973-01-18,6.002603
  | 
| 
 | 
    77  | 
1973-01-19,6.144310
  | 
| 
 | 
    78  | 
1973-01-22,6.102327
  | 
| 
 | 
    79  | 
1973-01-23,6.217793
  | 
| 
 | 
    80  | 
1973-01-24,6.102327
  | 
| 
 | 
    81  | 
1973-01-26,6.126817
  | 
| 
 | 
    82  | 
1973-01-29,6.179300
  | 
| 
 | 
    83  | 
1973-01-30,6.144310
  | 
| 
 | 
    84  | 
1973-01-31,6.095323
  | 
| 
 | 
    85  | 
1974-01-02,4.307736
  | 
| 
 | 
    86  | 
1974-01-03,4.245624
  | 
| 
 | 
    87  | 
1974-01-04,4.094787
  | 
| 
 | 
    88  | 
1974-01-07,4.032679
  | 
| 
 | 
    89  | 
1974-01-08,4.045988
  | 
| 
 | 
    90  | 
1974-01-09,4.041552
  | 
| 
 | 
    91  | 
1974-01-10,4.063732
  | 
| 
 | 
    92  | 
1974-01-11,4.258934
  | 
| 
 | 
    93  | 
1974-01-14,4.205698
  | 
| 
 | 
    94  | 
1974-01-15,4.243405
  | 
| 
 | 
    95  | 
1974-01-16,4.325479
  | 
| 
 | 
    96  | 
1974-01-17,4.449698
  | 
| 
 | 
    97  | 
1974-01-18,4.365407
  | 
| 
 | 
    98  | 
1974-01-21,4.347661
  | 
| 
 | 
    99  | 
1974-01-22,4.431953
  | 
| 
 | 
   100  | 
1974-01-23,4.400896
  | 
| 
 | 
   101  | 
1974-01-24,4.374281
  | 
| 
 | 
   102  | 
1974-01-25,4.383152
  | 
| 
 | 
   103  | 
1974-01-28,4.336570
  | 
| 
 | 
   104  | 
1974-01-29,4.316607
  | 
| 
 | 
   105  | 
1974-01-30,4.369843
  | 
| 
 | 
   106  | 
1974-01-31,4.352097
  | 
| 
 | 
   107  | 
1975-01-02,3.074932
  | 
| 
 | 
   108  | 
1975-01-03,3.049898
  | 
| 
 | 
   109  | 
1975-01-06,3.033965
  | 
| 
 | 
   110  | 
1975-01-07,3.018031
  | 
| 
 | 
   111  | 
1975-01-08,2.972512
  | 
| 
 | 
   112  | 
1975-01-09,3.068105
  | 
| 
 | 
   113  | 
1975-01-10,3.118178
  | 
| 
 | 
   114  | 
1975-01-13,3.081762
  | 
| 
 | 
   115  | 
1975-01-14,3.063553
  | 
| 
 | 
   116  | 
1975-01-15,2.977062
  | 
| 
 | 
   117  | 
1975-01-16,2.926991
  | 
| 
 | 
   118  | 
1975-01-17,2.879194
  | 
| 
 | 
   119  | 
1975-01-20,2.913333
  | 
| 
 | 
   120  | 
1975-01-21,2.906507
  | 
| 
 | 
   121  | 
1975-01-22,2.977062
  | 
| 
 | 
   122  | 
1975-01-23,2.967960
  | 
| 
 | 
   123  | 
1975-01-24,2.965684
  | 
| 
 | 
   124  | 
1975-01-27,2.965684
  | 
| 
 | 
   125  | 
1975-01-28,3.272952
  | 
| 
 | 
   126  | 
1975-01-29,3.409511
  | 
| 
 | 
   127  | 
1975-01-30,3.329850
  | 
| 
 | 
   128  | 
1975-01-31,3.427720
  | 
| 
 | 
   129  | 
1976-01-02,4.259599
  | 
| 
 | 
   130  | 
1976-01-05,4.325418
  | 
| 
 | 
   131  | 
1976-01-06,4.313664
  | 
| 
 | 
   132  | 
1976-01-07,4.297211
  | 
| 
 | 
   133  | 
1976-01-08,4.332471
  | 
| 
 | 
   134  | 
1976-01-09,4.348927
  | 
| 
 | 
   135  | 
1976-01-12,4.433557
  | 
| 
 | 
   136  | 
1976-01-13,4.405344
  | 
| 
 | 
   137  | 
1976-01-14,4.536990
  | 
| 
 | 
   138  | 
1976-01-15,4.506430
  | 
| 
 | 
   139  | 
1976-01-16,4.551097
  | 
| 
 | 
   140  | 
1976-01-19,4.701543
  | 
| 
 | 
   141  | 
1976-01-20,4.755612
  | 
| 
 | 
   142  | 
1976-01-21,4.654530
  | 
| 
 | 
   143  | 
1976-01-22,4.701543
  | 
| 
 | 
   144  | 
1976-01-23,4.781472
  | 
| 
 | 
   145  | 
1976-01-26,4.781472
  | 
| 
 | 
   146  | 
1976-01-27,4.699193
  | 
| 
 | 
   147  | 
1976-01-28,4.720349
  | 
| 
 | 
   148  | 
1976-01-29,4.823782
  | 
| 
 | 
   149  | 
1976-01-30,4.847290
  | 
| 
 | 
   150  | 
1977-01-03,5.359753
  | 
| 
 | 
   151  | 
1977-01-04,5.291909
  | 
| 
 | 
   152  | 
1977-01-05,5.311290
  | 
| 
 | 
   153  | 
1977-01-06,5.311290
  | 
| 
 | 
   154  | 
1977-01-07,5.272526
  | 
| 
 | 
   155  | 
1977-01-10,5.257983
  | 
| 
 | 
   156  | 
1977-01-11,5.214369
  | 
| 
 | 
   157  | 
1977-01-12,5.214369
  | 
| 
 | 
   158  | 
1977-01-13,5.243451
  | 
| 
 | 
   159  | 
1977-01-14,5.243451
  | 
| 
 | 
   160  | 
1977-01-17,5.291909
  | 
| 
 | 
   161  | 
1977-01-18,5.335522
  | 
| 
 | 
   162  | 
1977-01-19,5.379137
  | 
| 
 | 
   163  | 
1977-01-20,5.291909
  | 
| 
 | 
   164  | 
1977-01-21,5.311290
  | 
| 
 | 
   165  | 
1977-01-24,5.267681
  | 
| 
 | 
   166  | 
1977-01-25,5.228909
  | 
| 
 | 
   167  | 
1977-01-26,5.199832
  | 
| 
 | 
   168  | 
1977-01-27,5.204681
  | 
| 
 | 
   169  | 
1977-01-28,5.282218
  | 
| 
 | 
   170  | 
1977-01-31,5.335522
  | 
| 
 | 
   171  | 
1978-01-03,5.410470
  | 
| 
 | 
   172  | 
1978-01-04,5.450738
  | 
| 
 | 
   173  | 
1978-01-05,5.372723
  | 
| 
 | 
   174  | 
1978-01-06,5.375243
  | 
| 
 | 
   175  | 
1978-01-09,5.412990
  | 
| 
 | 
   176  | 
1978-01-10,5.375243
  | 
| 
 | 
   177  | 
1978-01-11,5.357626
  | 
| 
 | 
   178  | 
1978-01-12,5.367693
  | 
| 
 | 
   179  | 
1978-01-13,5.355110
  | 
| 
 | 
   180  | 
1978-01-16,5.385307
  | 
| 
 | 
   181  | 
1978-01-17,5.415506
  | 
| 
 | 
   182  | 
1978-01-18,5.420539
  | 
| 
 | 
   183  | 
1978-01-19,5.385307
  | 
| 
 | 
   184  | 
1978-01-20,5.360142
  | 
| 
 | 
   185  | 
1978-01-23,5.342525
  | 
| 
 | 
   186  | 
1978-01-24,5.355110
  | 
| 
 | 
   187  | 
1978-01-25,5.352596
  | 
| 
 | 
   188  | 
1978-01-26,5.319880
  | 
| 
 | 
   189  | 
1978-01-27,5.334978
  | 
| 
 | 
   190  | 
1978-01-30,5.372723
  | 
| 
 | 
   191  | 
1978-01-31,5.345045
  | 
| 
 | 
   192  | 
1979-01-02,6.377484
  | 
| 
 | 
   193  | 
1979-01-03,6.440527
  | 
| 
 | 
   194  | 
1979-01-04,6.409002
  | 
| 
 | 
   195  | 
1979-01-05,6.430024
  | 
| 
 | 
   196  | 
1979-01-08,6.398497
  | 
| 
 | 
   197  | 
1979-01-09,6.430024
  | 
| 
 | 
   198  | 
1979-01-10,6.416883
  | 
| 
 | 
   199  | 
1979-01-11,6.545593
  | 
| 
 | 
   200  | 
1979-01-12,6.571856
  | 
| 
 | 
   201  | 
1979-01-15,6.629638
  | 
| 
 | 
   202  | 
1979-01-16,6.506191
  | 
| 
 | 
   203  | 
1979-01-17,6.519325
  | 
| 
 | 
   204  | 
1979-01-18,6.535084
  | 
| 
 | 
   205  | 
1979-01-19,6.440527
  | 
| 
 | 
   206  | 
1979-01-22,6.545593
  | 
| 
 | 
   207  | 
1979-01-23,6.540335
  | 
| 
 | 
   208  | 
1979-01-24,6.482555
  | 
| 
 | 
   209  | 
1979-01-25,6.556097
  | 
| 
 | 
   210  | 
1979-01-26,6.577115
  | 
| 
 | 
   211  | 
1979-01-29,6.540335
  | 
| 
 | 
   212  | 
1979-01-30,6.556097
  | 
| 
 | 
   213  | 
1979-01-31,6.487803
  | 
| 
 | 
   214  | 
1980-01-02,5.512945
  | 
| 
 | 
   215  | 
1980-01-03,5.601156
  | 
| 
 | 
   216  | 
1980-01-04,5.590126
  | 
| 
 | 
   217  | 
1980-01-07,5.568071
  | 
| 
 | 
   218  | 
1980-01-08,5.942955
  | 
| 
 | 
   219  | 
1980-01-09,5.766541
  | 
| 
 | 
   220  | 
1980-01-10,5.953983
  | 
| 
 | 
   221  | 
1980-01-11,5.909876
  | 
| 
 | 
   222  | 
1980-01-14,5.898848
  | 
| 
 | 
   223  | 
1980-01-15,6.185523
  | 
| 
 | 
   224  | 
1980-01-16,6.174500
  | 
| 
 | 
   225  | 
1980-01-17,6.108345
  | 
| 
 | 
   226  | 
1980-01-18,6.141420
  | 
| 
 | 
   227  | 
1980-01-21,6.086292
  | 
| 
 | 
   228  | 
1980-01-22,6.086292
  | 
| 
 | 
   229  | 
1980-01-23,6.284757
  | 
| 
 | 
   230  | 
1980-01-24,6.229624
  | 
| 
 | 
   231  | 
1980-01-25,6.185523
  | 
| 
 | 
   232  | 
1980-01-28,6.262705
  | 
| 
 | 
   233  | 
1980-01-29,6.207577
  | 
| 
 | 
   234  | 
1980-01-30,6.207577
  | 
| 
 | 
   235  | 
1980-01-31,6.053215
  | 
| 
 | 
   236  | 
1981-01-02,6.436696
  | 
| 
 | 
   237  | 
1981-01-05,6.541456
  | 
| 
 | 
   238  | 
1981-01-06,6.657849
  | 
| 
 | 
   239  | 
1981-01-07,6.471617
  | 
| 
 | 
   240  | 
1981-01-08,6.297024
  | 
| 
 | 
   241  | 
1981-01-09,6.273745
  | 
| 
 | 
   242  | 
1981-01-12,6.215546
  | 
| 
 | 
   243  | 
1981-01-13,6.192264
  | 
| 
 | 
   244  | 
1981-01-14,6.215546
  | 
| 
 | 
   245  | 
1981-01-15,6.122427
  | 
| 
 | 
   246  | 
1981-01-16,6.227185
  | 
| 
 | 
   247  | 
1981-01-19,6.203909
  | 
| 
 | 
   248  | 
1981-01-20,6.052593
  | 
| 
 | 
   249  | 
1981-01-21,6.064232
  | 
| 
 | 
   250  | 
1981-01-22,6.075869
  | 
| 
 | 
   251  | 
1981-01-23,6.052593
  | 
| 
 | 
   252  | 
1981-01-26,6.052593
  | 
| 
 | 
   253  | 
1981-01-27,6.099150
  | 
| 
 | 
   254  | 
1981-01-28,6.017670
  | 
| 
 | 
   255  | 
1981-01-29,6.040953
  | 
| 
 | 
   256  | 
1981-01-30,5.994392
  | 
| 
 | 
   257  | 
1982-01-04,5.757130
  | 
| 
 | 
   258  | 
1982-01-05,5.633589
  | 
| 
 | 
   259  | 
1982-01-06,5.608875
  | 
| 
 | 
   260  | 
1982-01-07,5.608875
  | 
| 
 | 
   261  | 
1982-01-08,5.608875
  | 
| 
 | 
   262  | 
1982-01-11,5.608875
  | 
| 
 | 
   263  | 
1982-01-12,5.683002
  | 
| 
 | 
   264  | 
1982-01-13,5.670648
  | 
| 
 | 
   265  | 
1982-01-14,5.818899
  | 
| 
 | 
   266  | 
1982-01-15,5.905377
  | 
| 
 | 
   267  | 
1982-01-18,6.115405
  | 
| 
 | 
   268  | 
1982-01-19,6.028924
  | 
| 
 | 
   269  | 
1982-01-20,6.078342
  | 
| 
 | 
   270  | 
1982-01-21,6.177181
  | 
| 
 | 
   271  | 
1982-01-22,6.090695
  | 
| 
 | 
   272  | 
1982-01-25,6.127760
  | 
| 
 | 
   273  | 
1982-01-26,6.103051
  | 
| 
 | 
   274  | 
1982-01-27,6.189530
  | 
| 
 | 
   275  | 
1982-01-28,6.362489
  | 
| 
 | 
   276  | 
1982-01-29,6.288365
  | 
| 
 | 
   277  | 
1983-01-03,9.666998
  | 
| 
 | 
   278  | 
1983-01-04,9.939861
  | 
| 
 | 
   279  | 
1983-01-05,9.978843
  | 
| 
 | 
   280  | 
1983-01-06,10.147749
  | 
| 
 | 
   281  | 
1983-01-07,10.043811
  | 
| 
 | 
   282  | 
1983-01-10,10.186730
  | 
| 
 | 
   283  | 
1983-01-11,10.186730
  | 
| 
 | 
   284  | 
1983-01-12,10.199730
  | 
| 
 | 
   285  | 
1983-01-13,10.251698
  | 
| 
 | 
   286  | 
1983-01-14,10.303666
  | 
| 
 | 
   287  | 
1983-01-17,10.316666
  | 
| 
 | 
   288  | 
1983-01-18,10.355642
  | 
| 
 | 
   289  | 
1983-01-19,10.238707
  | 
| 
 | 
   290  | 
1983-01-20,10.173738
  | 
| 
 | 
   291  | 
1983-01-21,9.835904
  | 
| 
 | 
   292  | 
1983-01-24,9.757953
  | 
| 
 | 
   293  | 
1983-01-25,9.978843
  | 
| 
 | 
   294  | 
1983-01-26,9.887886
  | 
| 
 | 
   295  | 
1983-01-27,10.147749
  | 
| 
 | 
   296  | 
1983-01-28,10.121765
  | 
| 
 | 
   297  | 
1983-01-31,10.277679
  | 
| 
 | 
   298  | 
1984-01-03,13.074506
  | 
| 
 | 
   299  | 
1984-01-04,13.302706
  | 
| 
 | 
   300  | 
1984-01-05,13.342975
  | 
| 
 | 
   301  | 
1984-01-06,13.262432
  | 
| 
 | 
   302  | 
1984-01-09,13.235584
  | 
| 
 | 
   303  | 
1984-01-10,13.128196
  | 
| 
 | 
   304  | 
1984-01-11,13.128196
  | 
| 
 | 
   305  | 
1984-01-12,13.020804
  | 
| 
 | 
   306  | 
1984-01-13,12.779179
  | 
| 
 | 
   307  | 
1984-01-16,12.940273
  | 
| 
 | 
   308  | 
1984-01-17,12.993970
  | 
| 
 | 
   309  | 
1984-01-18,12.940273
  | 
| 
 | 
   310  | 
1984-01-19,12.765762
  | 
| 
 | 
   311  | 
1984-01-20,12.564416
  | 
| 
 | 
   312  | 
1984-01-23,12.470447
  | 
| 
 | 
   313  | 
1984-01-24,12.537564
  | 
| 
 | 
   314  | 
1984-01-25,12.389909
  | 
| 
 | 
   315  | 
1984-01-26,12.309360
  | 
| 
 | 
   316  | 
1984-01-27,12.336215
  | 
| 
 | 
   317  | 
1984-01-30,12.228815
  | 
| 
 | 
   318  | 
1984-01-31,12.255673
  | 
| 
 | 
   319  | 
1985-01-02,13.449013
  | 
| 
 | 
   320  | 
1985-01-03,13.337868
  | 
| 
 | 
   321  | 
1985-01-04,13.310073
  | 
| 
 | 
   322  | 
1985-01-07,13.379540
  | 
| 
 | 
   323  | 
1985-01-08,13.310073
  | 
| 
 | 
   324  | 
1985-01-09,13.379540
  | 
| 
 | 
   325  | 
1985-01-10,13.754668
  | 
| 
 | 
   326  | 
1985-01-11,13.643523
  | 
| 
 | 
   327  | 
1985-01-14,13.865826
  | 
| 
 | 
   328  | 
1985-01-15,13.851927
  | 
| 
 | 
   329  | 
1985-01-16,13.768561
  | 
| 
 | 
   330  | 
1985-01-17,13.740782
  | 
| 
 | 
   331  | 
1985-01-18,13.796351
  | 
| 
 | 
   332  | 
1985-01-21,14.254839
  | 
| 
 | 
   333  | 
1985-01-22,14.407678
  | 
| 
 | 
   334  | 
1985-01-23,14.727236
  | 
| 
 | 
   335  | 
1985-01-24,14.796701
  | 
| 
 | 
   336  | 
1985-01-25,14.810591
  | 
| 
 | 
   337  | 
1985-01-28,14.963411
  | 
| 
 | 
   338  | 
1985-01-29,15.227398
  | 
| 
 | 
   339  | 
1985-01-30,15.185719
  | 
| 
 | 
   340  | 
1985-01-31,15.157922
  | 
| 
 | 
   341  | 
1986-01-02,17.474247
  | 
| 
 | 
   342  | 
1986-01-03,17.747278
  | 
| 
 | 
   343  | 
1986-01-06,17.747278
  | 
| 
 | 
   344  | 
1986-01-07,17.890984
  | 
| 
 | 
   345  | 
1986-01-08,17.114994
  | 
| 
 | 
   346  | 
1986-01-09,17.287434
  | 
| 
 | 
   347  | 
1986-01-10,17.071875
  | 
| 
 | 
   348  | 
1986-01-13,17.129358
  | 
| 
 | 
   349  | 
1986-01-14,17.158100
  | 
| 
 | 
   350  | 
1986-01-15,17.546093
  | 
| 
 | 
   351  | 
1986-01-16,17.934090
  | 
| 
 | 
   352  | 
1986-01-17,17.344912
  | 
| 
 | 
   353  | 
1986-01-20,17.172472
  | 
| 
 | 
   354  | 
1986-01-21,17.186848
  | 
| 
 | 
   355  | 
1986-01-22,16.583290
  | 
| 
 | 
   356  | 
1986-01-23,17.014397
  | 
| 
 | 
   357  | 
1986-01-24,17.244316
  | 
| 
 | 
   358  | 
1986-01-27,17.201206
  | 
| 
 | 
   359  | 
1986-01-28,17.445503
  | 
| 
 | 
   360  | 
1986-01-29,17.359276
  | 
| 
 | 
   361  | 
1986-01-30,17.186848
  | 
| 
 | 
   362  | 
1986-01-31,17.416761
  | 
| 
 | 
   363  | 
1987-01-02,14.475987
  | 
| 
 | 
   364  | 
1987-01-05,14.668808
  | 
| 
 | 
   365  | 
1987-01-06,14.594651
  | 
| 
 | 
   366  | 
1987-01-07,14.653969
  | 
| 
 | 
   367  | 
1987-01-08,14.579815
  | 
| 
 | 
   368  | 
1987-01-09,14.505650
  | 
| 
 | 
   369  | 
1987-01-12,14.283177
  | 
| 
 | 
   370  | 
1987-01-13,13.823381
  | 
| 
 | 
   371  | 
1987-01-14,14.075527
  | 
| 
 | 
   372  | 
1987-01-15,14.238673
  | 
| 
 | 
   373  | 
1987-01-16,14.238673
  | 
| 
 | 
   374  | 
1987-01-19,14.861623
  | 
| 
 | 
   375  | 
1987-01-20,14.564986
  | 
| 
 | 
   376  | 
1987-01-21,14.564986
  | 
| 
 | 
   377  | 
1987-01-22,15.113764
  | 
| 
 | 
   378  | 
1987-01-23,14.980269
  | 
| 
 | 
   379  | 
1987-01-26,15.098940
  | 
| 
 | 
   380  | 
1987-01-27,15.351079
  | 
| 
 | 
   381  | 
1987-01-28,15.425232
  | 
| 
 | 
   382  | 
1987-01-29,15.262089
  | 
| 
 | 
   383  | 
1987-01-30,15.276920
  | 
| 
 | 
   384  | 
1988-01-04,14.776441
  | 
| 
 | 
   385  | 
1988-01-05,14.914111
  | 
| 
 | 
   386  | 
1988-01-06,15.036479
  | 
| 
 | 
   387  | 
1988-01-07,15.097670
  | 
| 
 | 
   388  | 
1988-01-08,14.057508
  | 
| 
 | 
   389  | 
1988-01-11,14.409322
  | 
| 
 | 
   390  | 
1988-01-12,14.103396
  | 
| 
 | 
   391  | 
1988-01-13,14.210472
  | 
| 
 | 
   392  | 
1988-01-14,14.179884
  | 
| 
 | 
   393  | 
1988-01-15,14.562291
  | 
| 
 | 
   394  | 
1988-01-18,14.409322
  | 
| 
 | 
   395  | 
1988-01-19,13.675088
  | 
| 
 | 
   396  | 
1988-01-20,13.506824
  | 
| 
 | 
   397  | 
1988-01-21,13.583311
  | 
| 
 | 
   398  | 
1988-01-22,13.522125
  | 
| 
 | 
   399  | 
1988-01-25,13.858662
  | 
| 
 | 
   400  | 
1988-01-26,13.690395
  | 
| 
 | 
   401  | 
1988-01-27,13.797459
  | 
| 
 | 
   402  | 
1988-01-28,13.919822
  | 
| 
 | 
   403  | 
1988-01-29,13.751575
  | 
| 
 | 
   404  | 
1989-01-03,15.376348
  | 
| 
 | 
   405  | 
1989-01-04,15.566969
  | 
| 
 | 
   406  | 
1989-01-05,15.535198
  | 
| 
 | 
   407  | 
1989-01-06,15.487542
  | 
| 
 | 
   408  | 
1989-01-09,15.503421
  | 
| 
 | 
   409  | 
1989-01-10,15.392234
  | 
| 
 | 
   410  | 
1989-01-11,15.535198
  | 
| 
 | 
   411  | 
1989-01-12,15.646391
  | 
| 
 | 
   412  | 
1989-01-13,15.678155
  | 
| 
 | 
   413  | 
1989-01-16,15.789351
  | 
| 
 | 
   414  | 
1989-01-17,15.741692
  | 
| 
 | 
   415  | 
1989-01-18,15.884665
  | 
| 
 | 
   416  | 
1989-01-19,15.789351
  | 
| 
 | 
   417  | 
1989-01-20,15.709925
  | 
| 
 | 
   418  | 
1989-01-23,15.551078
  | 
| 
 | 
   419  | 
1989-01-24,15.789351
  | 
| 
 | 
   420  | 
1989-01-25,15.662272
  | 
| 
 | 
   421  | 
1989-01-26,16.011732
  | 
| 
 | 
   422  | 
1989-01-27,16.122934
  | 
| 
 | 
   423  | 
1989-01-30,16.361204
  | 
| 
 | 
   424  | 
1989-01-31,16.599472
  | 
| 
 | 
   425  | 
1990-01-02,12.991369
  | 
| 
 | 
   426  | 
1990-01-03,13.107363
  | 
| 
 | 
   427  | 
1990-01-04,13.256505
  | 
| 
 | 
   428  | 
1990-01-05,13.223370
  | 
| 
 | 
   429  | 
1990-01-08,13.306211
  | 
| 
 | 
   430  | 
1990-01-09,13.173647
  | 
| 
 | 
   431  | 
1990-01-10,13.123942
  | 
| 
 | 
   432  | 
1990-01-11,13.239930
  | 
| 
 | 
   433  | 
1990-01-12,12.974802
  | 
| 
 | 
   434  | 
1990-01-15,13.007947
  | 
| 
 | 
   435  | 
1990-01-16,13.273075
  | 
| 
 | 
   436  | 
1990-01-17,13.107363
  | 
| 
 | 
   437  | 
1990-01-18,13.190223
  | 
| 
 | 
   438  | 
1990-01-19,13.074224
  | 
| 
 | 
   439  | 
1990-01-22,12.809101
  | 
| 
 | 
   440  | 
1990-01-23,12.825672
  | 
| 
 | 
   441  | 
1990-01-24,12.925096
  | 
| 
 | 
   442  | 
1990-01-25,12.709673
  | 
| 
 | 
   443  | 
1990-01-26,12.842242
  | 
| 
 | 
   444  | 
1990-01-29,12.891953
  | 
| 
 | 
   445  | 
1990-01-30,12.891953
  | 
| 
 | 
   446  | 
1990-01-31,13.074224
  | 
| 
 | 
   447  | 
1991-01-02,15.563496
  | 
| 
 | 
   448  | 
1991-01-03,15.615539
  | 
| 
 | 
   449  | 
1991-01-04,15.563496
  | 
| 
 | 
   450  | 
1991-01-07,15.303226
  | 
| 
 | 
   451  | 
1991-01-08,15.129725
  | 
| 
 | 
   452  | 
1991-01-09,14.834764
  | 
| 
 | 
   453  | 
1991-01-10,15.042971
  | 
| 
 | 
   454  | 
1991-01-11,15.008270
  | 
| 
 | 
   455  | 
1991-01-14,14.817409
  | 
| 
 | 
   456  | 
1991-01-15,14.921514
  | 
| 
 | 
   457  | 
1991-01-16,15.147072
  | 
| 
 | 
   458  | 
1991-01-17,16.066647
  | 
| 
 | 
   459  | 
1991-01-18,16.326920
  | 
| 
 | 
   460  | 
1991-01-21,16.604521
  | 
| 
 | 
   461  | 
1991-01-22,16.378965
  | 
| 
 | 
   462  | 
1991-01-23,16.552464
  | 
| 
 | 
   463  | 
1991-01-24,16.795387
  | 
| 
 | 
   464  | 
1991-01-25,17.020937
  | 
| 
 | 
   465  | 
1991-01-28,17.246498
  | 
| 
 | 
   466  | 
1991-01-29,17.281189
  | 
| 
 | 
   467  | 
1991-01-30,17.628206
  | 
| 
 | 
   468  | 
1991-01-31,17.593504
  | 
| 
 | 
   469  | 
1992-01-02,13.113651
  | 
| 
 | 
   470  | 
1992-01-03,13.131820
  | 
| 
 | 
   471  | 
1992-01-06,13.404249
  | 
| 
 | 
   472  | 
1992-01-07,13.749351
  | 
| 
 | 
   473  | 
1992-01-08,13.422423
  | 
| 
 | 
   474  | 
1992-01-09,13.258952
  | 
| 
 | 
   475  | 
1992-01-10,13.204460
  | 
| 
 | 
   476  | 
1992-01-13,13.113651
  | 
| 
 | 
   477  | 
1992-01-14,13.422423
  | 
| 
 | 
   478  | 
1992-01-15,13.858327
  | 
| 
 | 
   479  | 
1992-01-16,13.876487
  | 
| 
 | 
   480  | 
1992-01-17,14.003636
  | 
| 
 | 
   481  | 
1992-01-20,13.840169
  | 
| 
 | 
   482  | 
1992-01-21,13.495072
  | 
| 
 | 
   483  | 
1992-01-22,13.894658
  | 
| 
 | 
   484  | 
1992-01-23,13.585885
  | 
| 
 | 
   485  | 
1992-01-24,13.531401
  | 
| 
 | 
   486  | 
1992-01-27,13.622217
  | 
| 
 | 
   487  | 
1992-01-28,13.549555
  | 
| 
 | 
   488  | 
1992-01-29,13.349774
  | 
| 
 | 
   489  | 
1992-01-30,13.331603
  | 
| 
 | 
   490  | 
1992-01-31,13.077317
  | 
| 
 | 
   491  | 
1993-01-04,7.714984
  | 
| 
 | 
   492  | 
1993-01-05,7.522590
  | 
| 
 | 
   493  | 
1993-01-06,7.387915
  | 
| 
 | 
   494  | 
1993-01-07,7.233998
  | 
| 
 | 
   495  | 
1993-01-08,7.157043
  | 
| 
 | 
   496  | 
1993-01-11,7.349437
  | 
| 
 | 
   497  | 
1993-01-12,7.503345
  | 
| 
 | 
   498  | 
1993-01-13,7.349437
  | 
| 
 | 
   499  | 
1993-01-14,7.503345
  | 
| 
 | 
   500  | 
1993-01-15,7.426390
  | 
| 
 | 
   501  | 
1993-01-18,7.618782
  | 
| 
 | 
   502  | 
1993-01-19,7.445631
  | 
| 
 | 
   503  | 
1993-01-20,7.214760
  | 
| 
 | 
   504  | 
1993-01-21,7.137798
  | 
| 
 | 
   505  | 
1993-01-22,7.484108
  | 
| 
 | 
   506  | 
1993-01-25,7.522590
  | 
| 
 | 
   507  | 
1993-01-26,7.541828
  | 
| 
 | 
   508  | 
1993-01-27,7.638026
  | 
| 
 | 
   509  | 
1993-01-28,7.734222
  | 
| 
 | 
   510  | 
1993-01-29,7.926613
  | 
| 
 | 
   511  | 
1994-01-03,9.159615
  | 
| 
 | 
   512  | 
1994-01-04,9.378179
  | 
| 
 | 
   513  | 
1994-01-05,9.457651
  | 
| 
 | 
   514  | 
1994-01-06,9.298698
  | 
| 
 | 
   515  | 
1994-01-07,9.358305
  | 
| 
 | 
   516  | 
1994-01-10,9.417915
  | 
| 
 | 
   517  | 
1994-01-11,9.318566
  | 
| 
 | 
   518  | 
1994-01-12,9.239091
  | 
| 
 | 
   519  | 
1994-01-13,9.338438
  | 
| 
 | 
   520  | 
1994-01-14,9.318566
  | 
| 
 | 
   521  | 
1994-01-17,9.139749
  | 
| 
 | 
   522  | 
1994-01-18,9.080137
  | 
| 
 | 
   523  | 
1994-01-19,8.901320
  | 
| 
 | 
   524  | 
1994-01-20,8.782104
  | 
| 
 | 
   525  | 
1994-01-21,8.782104
  | 
| 
 | 
   526  | 
1994-01-24,9.318566
  | 
| 
 | 
   527  | 
1994-01-25,9.258962
  | 
| 
 | 
   528  | 
1994-01-26,8.960924
  | 
| 
 | 
   529  | 
1994-01-27,9.080137
  | 
| 
 | 
   530  | 
1994-01-28,9.179488
  | 
| 
 | 
   531  | 
1994-01-31,8.980794
  | 
| 
 | 
   532  | 
1995-01-03,11.914366
  | 
| 
 | 
   533  | 
1995-01-04,12.015333
  | 
| 
 | 
   534  | 
1995-01-05,11.954753
  | 
| 
 | 
   535  | 
1995-01-06,12.136494
  | 
| 
 | 
   536  | 
1995-01-09,12.197076
  | 
| 
 | 
   537  | 
1995-01-10,12.378817
  | 
| 
 | 
   538  | 
1995-01-11,12.277859
  | 
| 
 | 
   539  | 
1995-01-12,12.277859
  | 
| 
 | 
   540  | 
1995-01-13,12.338433
  | 
| 
 | 
   541  | 
1995-01-16,12.520175
  | 
| 
 | 
   542  | 
1995-01-17,12.520175
  | 
| 
 | 
   543  | 
1995-01-18,12.479790
  | 
| 
 | 
   544  | 
1995-01-19,12.358627
  | 
| 
 | 
   545  | 
1995-01-20,12.176882
  | 
| 
 | 
   546  | 
1995-01-23,11.995141
  | 
| 
 | 
   547  | 
1995-01-24,11.954753
  | 
| 
 | 
   548  | 
1995-01-25,11.692231
  | 
| 
 | 
   549  | 
1995-01-26,11.692231
  | 
| 
 | 
   550  | 
1995-01-27,11.712429
  | 
| 
 | 
   551  | 
1995-01-30,11.591261
  | 
| 
 | 
   552  | 
1995-01-31,11.651849
  | 
| 
 | 
   553  | 
1996-01-02,14.841003
  | 
| 
 | 
   554  | 
1996-01-03,14.575624
  | 
| 
 | 
   555  | 
1996-01-04,14.187760
  | 
| 
 | 
   556  | 
1996-01-05,14.473556
  | 
| 
 | 
   557  | 
1996-01-08,14.555218
  | 
| 
 | 
   558  | 
1996-01-09,14.167350
  | 
| 
 | 
   559  | 
1996-01-10,14.249002
  | 
| 
 | 
   560  | 
1996-01-11,14.249002
  | 
| 
 | 
   561  | 
1996-01-12,14.106093
  | 
| 
 | 
   562  | 
1996-01-15,13.575334
  | 
| 
 | 
   563  | 
1996-01-16,14.208172
  | 
| 
 | 
   564  | 
1996-01-17,14.310244
  | 
| 
 | 
   565  | 
1996-01-18,15.718810
  | 
| 
 | 
   566  | 
1996-01-19,16.657860
  | 
| 
 | 
   567  | 
1996-01-22,16.698683
  | 
| 
 | 
   568  | 
1996-01-23,16.821175
  | 
| 
 | 
   569  | 
1996-01-24,17.474421
  | 
| 
 | 
   570  | 
1996-01-25,17.004885
  | 
| 
 | 
   571  | 
1996-01-26,17.106970
  | 
| 
 | 
   572  | 
1996-01-29,17.392761
  | 
| 
 | 
   573  | 
1996-01-30,17.739805
  | 
| 
 | 
   574  | 
1996-01-31,17.719385
  | 
| 
 | 
   575  | 
1997-01-02,25.314077
  | 
| 
 | 
   576  | 
1997-01-03,26.284523
  | 
| 
 | 
   577  | 
1997-01-06,26.635532
  | 
| 
 | 
   578  | 
1997-01-07,26.986542
  | 
| 
 | 
   579  | 
1997-01-08,26.408407
  | 
| 
 | 
   580  | 
1997-01-09,26.738758
  | 
| 
 | 
   581  | 
1997-01-10,26.924597
  | 
| 
 | 
   582  | 
1997-01-13,27.069138
  | 
| 
 | 
   583  | 
1997-01-14,27.587912
  | 
| 
 | 
   584  | 
1997-01-15,27.193027
  | 
| 
 | 
   585  | 
1997-01-16,27.337551
  | 
| 
 | 
   586  | 
1997-01-17,27.296265
  | 
| 
 | 
   587  | 
1997-01-20,27.585333
  | 
| 
 | 
   588  | 
1997-01-21,27.750509
  | 
| 
 | 
   589  | 
1997-01-22,26.098686
  | 
| 
 | 
   590  | 
1997-01-23,25.066299
  | 
| 
 | 
   591  | 
1997-01-24,24.859825
  | 
| 
 | 
   592  | 
1997-01-27,24.075218
  | 
| 
 | 
   593  | 
1997-01-28,24.901112
  | 
| 
 | 
   594  | 
1997-01-29,25.830284
  | 
| 
 | 
   595  | 
1997-01-30,25.974815
  | 
| 
 | 
   596  | 
1997-01-31,25.912865
  | 
| 
 | 
   597  | 
1998-01-02,35.195301
  | 
| 
 | 
   598  | 
1998-01-05,35.466019
  | 
| 
 | 
   599  | 
1998-01-06,35.070332
  | 
| 
 | 
   600  | 
1998-01-07,34.737122
  | 
| 
 | 
   601  | 
1998-01-08,34.716305
  | 
| 
 | 
   602  | 
1998-01-09,33.341805
  | 
| 
 | 
   603  | 
1998-01-12,33.362633
  | 
| 
 | 
   604  | 
1998-01-13,34.029034
  | 
| 
 | 
   605  | 
1998-01-14,34.195663
  | 
| 
 | 
   606  | 
1998-01-15,34.466389
  | 
| 
 | 
   607  | 
1998-01-16,34.987022
  | 
| 
 | 
   608  | 
1998-01-20,36.111618
  | 
| 
 | 
   609  | 
1998-01-21,33.362633
  | 
| 
 | 
   610  | 
1998-01-22,33.112724
  | 
| 
 | 
   611  | 
1998-01-23,33.050243
  | 
| 
 | 
   612  | 
1998-01-26,32.696220
  | 
| 
 | 
   613  | 
1998-01-27,32.154728
  | 
| 
 | 
   614  | 
1998-01-28,32.321346
  | 
| 
 | 
   615  | 
1998-01-29,32.717041
  | 
| 
 | 
   616  | 
1998-01-30,32.904472
  | 
| 
 | 
   617  | 
1999-01-04,61.409885
  | 
| 
 | 
   618  | 
1999-01-05,63.633057
  | 
| 
 | 
   619  | 
1999-01-06,63.339432
  | 
| 
 | 
   620  | 
1999-01-07,63.821838
  | 
| 
 | 
   621  | 
1999-01-08,62.940941
  | 
| 
 | 
   622  | 
1999-01-11,63.507206
  | 
| 
 | 
   623  | 
1999-01-12,62.102001
  | 
| 
 | 
   624  | 
1999-01-13,62.248829
  | 
| 
 | 
   625  | 
1999-01-14,60.612907
  | 
| 
 | 
   626  | 
1999-01-15,62.060070
  | 
| 
 | 
   627  | 
1999-01-19,64.513962
  | 
| 
 | 
   628  | 
1999-01-20,65.268997
  | 
| 
 | 
   629  | 
1999-01-21,66.107903
  | 
| 
 | 
   630  | 
1999-01-22,60.319260
  | 
| 
 | 
   631  | 
1999-01-25,61.074299
  | 
| 
 | 
   632  | 
1999-01-26,62.290726
  | 
| 
 | 
   633  | 
1999-01-27,59.836887
  | 
| 
 | 
   634  | 
1999-01-28,59.962749
  | 
| 
 | 
   635  | 
1999-01-29,61.493778
  | 
| 
 | 
   636  | 
2000-01-03,78.224693
  | 
| 
 | 
   637  | 
2000-01-04,75.569450
  | 
| 
 | 
   638  | 
2000-01-05,78.224693
  | 
| 
 | 
   639  | 
2000-01-06,76.875992
  | 
| 
 | 
   640  | 
2000-01-07,76.538826
  | 
| 
 | 
   641  | 
2000-01-10,79.573387
  | 
| 
 | 
   642  | 
2000-01-11,80.247772
  | 
| 
 | 
   643  | 
2000-01-12,80.584938
  | 
| 
 | 
   644  | 
2000-01-13,79.742020
  | 
| 
 | 
   645  | 
2000-01-14,80.669205
  | 
| 
 | 
   646  | 
2000-01-18,78.056099
  | 
| 
 | 
   647  | 
2000-01-19,80.584938
  | 
| 
 | 
   648  | 
2000-01-20,80.247772
  | 
| 
 | 
   649  | 
2000-01-21,81.933662
  | 
| 
 | 
   650  | 
2000-01-24,81.933662
  | 
| 
 | 
   651  | 
2000-01-25,80.332069
  | 
| 
 | 
   652  | 
2000-01-26,78.730461
  | 
| 
 | 
   653  | 
2000-01-27,76.538826
  | 
| 
 | 
   654  | 
2000-01-28,75.232269
  | 
| 
 | 
   655  | 
2000-01-31,75.695892
  | 
| 
 | 
   656  | 
2001-01-02,57.459831
  | 
| 
 | 
   657  | 
2001-01-03,64.107704
  | 
| 
 | 
   658  | 
2001-01-04,63.133808
  | 
| 
 | 
   659  | 
2001-01-05,63.684292
  | 
| 
 | 
   660  | 
2001-01-08,63.387875
  | 
| 
 | 
   661  | 
2001-01-09,62.710407
  | 
| 
 | 
   662  | 
2001-01-10,63.303196
  | 
| 
 | 
   663  | 
2001-01-11,63.472538
  | 
| 
 | 
   664  | 
2001-01-12,63.557224
  | 
| 
 | 
   665  | 
2001-01-16,62.837429
  | 
| 
 | 
   666  | 
2001-01-17,65.505035
  | 
| 
 | 
   667  | 
2001-01-18,73.380905
  | 
| 
 | 
   668  | 
2001-01-19,75.371025
  | 
| 
 | 
   669  | 
2001-01-22,73.550270
  | 
| 
 | 
   670  | 
2001-01-23,73.889008
  | 
| 
 | 
   671  | 
2001-01-24,74.820549
  | 
| 
 | 
   672  | 
2001-01-25,75.032280
  | 
| 
 | 
   673  | 
2001-01-26,77.361145
  | 
| 
 | 
   674  | 
2001-01-29,77.898087
  | 
| 
 | 
   675  | 
2001-01-30,79.002373
  | 
| 
 | 
   676  | 
2001-01-31,75.879150
  | 
| 
 | 
   677  | 
2002-01-02,82.719574
  | 
| 
 | 
   678  | 
2002-01-03,84.190147
  | 
| 
 | 
   679  | 
2002-01-04,85.510933
  | 
| 
 | 
   680  | 
2002-01-07,84.455696
  | 
| 
 | 
   681  | 
2002-01-08,84.898193
  | 
| 
 | 
   682  | 
2002-01-09,84.755257
  | 
| 
 | 
   683  | 
2002-01-10,83.155281
  | 
| 
 | 
   684  | 
2002-01-11,81.909409
  | 
| 
 | 
   685  | 
2002-01-14,80.370750
  | 
| 
 | 
   686  | 
2002-01-15,80.915436
  | 
| 
 | 
   687  | 
2002-01-16,79.928223
  | 
| 
 | 
   688  | 
2002-01-17,81.630272
  | 
| 
 | 
   689  | 
2002-01-18,77.783646
  | 
| 
 | 
   690  | 
2002-01-22,75.230583
  | 
| 
 | 
   691  | 
2002-01-23,73.460464
  | 
| 
 | 
   692  | 
2002-01-24,74.018700
  | 
| 
 | 
   693  | 
2002-01-25,74.399963
  | 
| 
 | 
   694  | 
2002-01-28,73.630653
  | 
| 
 | 
   695  | 
2002-01-29,70.124435
  | 
| 
 | 
   696  | 
2002-01-30,71.860512
  | 
| 
 | 
   697  | 
2002-01-31,73.453636
  | 
| 
 | 
   698  | 
2003-01-02,55.257191
  | 
| 
 | 
   699  | 
2003-01-03,55.997898
  | 
| 
 | 
   700  | 
2003-01-06,57.328423
  | 
| 
 | 
   701  | 
2003-01-07,58.981274
  | 
| 
 | 
   702  | 
2003-01-08,57.739880
  | 
| 
 | 
   703  | 
2003-01-09,59.667099
  | 
| 
 | 
   704  | 
2003-01-10,60.133442
  | 
| 
 | 
   705  | 
2003-01-13,60.016850
  | 
| 
 | 
   706  | 
2003-01-14,60.750721
  | 
| 
 | 
   707  | 
2003-01-15,60.071739
  | 
| 
 | 
   708  | 
2003-01-16,59.015549
  | 
| 
 | 
   709  | 
2003-01-17,55.757881
  | 
| 
 | 
   710  | 
2003-01-21,55.236629
  | 
| 
 | 
   711  | 
2003-01-22,54.660538
  | 
| 
 | 
   712  | 
2003-01-23,55.586422
  | 
| 
 | 
   713  | 
2003-01-24,54.173595
  | 
| 
 | 
   714  | 
2003-01-27,53.782681
  | 
| 
 | 
   715  | 
2003-01-28,54.941750
  | 
| 
 | 
   716  | 
2003-01-29,55.085751
  | 
| 
 | 
   717  | 
2003-01-30,53.700378
  | 
| 
 | 
   718  | 
2003-01-31,53.631809
  | 
| 
 | 
   719  | 
2004-01-02,63.265926
  | 
| 
 | 
   720  | 
2004-01-05,64.302460
  | 
| 
 | 
   721  | 
2004-01-06,64.309410
  | 
| 
 | 
   722  | 
2004-01-07,64.115913
  | 
| 
 | 
   723  | 
2004-01-08,64.295601
  | 
| 
 | 
   724  | 
2004-01-09,63.030960
  | 
| 
 | 
   725  | 
2004-01-12,63.265926
  | 
| 
 | 
   726  | 
2004-01-13,61.987465
  | 
| 
 | 
   727  | 
2004-01-14,62.409004
  | 
| 
 | 
   728  | 
2004-01-15,64.972801
  | 
| 
 | 
   729  | 
2004-01-16,65.871193
  | 
| 
 | 
   730  | 
2004-01-20,67.101257
  | 
| 
 | 
   731  | 
2004-01-21,67.515869
  | 
| 
 | 
   732  | 
2004-01-22,67.384590
  | 
| 
 | 
   733  | 
2004-01-23,67.654099
  | 
| 
 | 
   734  | 
2004-01-26,69.001656
  | 
| 
 | 
   735  | 
2004-01-27,68.276047
  | 
| 
 | 
   736  | 
2004-01-28,67.294746
  | 
| 
 | 
   737  | 
2004-01-29,67.730110
  | 
| 
 | 
   738  | 
2004-01-30,68.573227
  | 
| 
 | 
   739  | 
2005-01-03,68.072037
  | 
| 
 | 
   740  | 
2005-01-04,67.340805
  | 
| 
 | 
   741  | 
2005-01-05,67.201546
  | 
| 
 | 
   742  | 
2005-01-06,66.992638
  | 
| 
 | 
   743  | 
2005-01-07,66.700165
  | 
| 
 | 
   744  | 
2005-01-10,66.630516
  | 
| 
 | 
   745  | 
2005-01-11,66.156960
  | 
| 
 | 
   746  | 
2005-01-12,66.303215
  | 
| 
 | 
   747  | 
2005-01-13,65.773964
  | 
| 
 | 
   748  | 
2005-01-14,65.530220
  | 
| 
 | 
   749  | 
2005-01-18,66.087311
  | 
| 
 | 
   750  | 
2005-01-19,64.833839
  | 
| 
 | 
   751  | 
2005-01-20,64.764191
  | 
| 
 | 
   752  | 
2005-01-21,64.332397
  | 
| 
 | 
   753  | 
2005-01-24,63.921566
  | 
| 
 | 
   754  | 
2005-01-25,64.200127
  | 
| 
 | 
   755  | 
2005-01-26,64.032997
  | 
| 
 | 
   756  | 
2005-01-27,64.053879
  | 
| 
 | 
   757  | 
2005-01-28,64.687576
  | 
| 
 | 
   758  | 
2005-01-31,65.056671
  | 
| 
 | 
   759  | 
2006-01-03,57.682827
  | 
| 
 | 
   760  | 
2006-01-04,57.605503
  | 
| 
 | 
   761  | 
2006-01-05,57.992123
  | 
| 
 | 
   762  | 
2006-01-06,59.714298
  | 
| 
 | 
   763  | 
2006-01-09,58.856739
  | 
| 
 | 
   764  | 
2006-01-10,59.095718
  | 
| 
 | 
   765  | 
2006-01-11,59.166023
  | 
| 
 | 
   766  | 
2006-01-12,58.744232
  | 
| 
 | 
   767  | 
2006-01-13,58.463081
  | 
| 
 | 
   768  | 
2006-01-17,58.343594
  | 
| 
 | 
   769  | 
2006-01-18,58.905941
  | 
| 
 | 
   770  | 
2006-01-19,58.406834
  | 
| 
 | 
   771  | 
2006-01-20,57.190769
  | 
| 
 | 
   772  | 
2006-01-23,57.225933
  | 
| 
 | 
   773  | 
2006-01-24,56.832287
  | 
| 
 | 
   774  | 
2006-01-25,56.874451
  | 
| 
 | 
   775  | 
2006-01-26,56.740894
  | 
| 
 | 
   776  | 
2006-01-27,56.951759
  | 
| 
 | 
   777  | 
2006-01-30,57.380589
  | 
| 
 | 
   778  | 
2006-01-31,57.148575
  | 
| 
 | 
   779  | 
2007-01-03,69.292442
  | 
| 
 | 
   780  | 
2007-01-04,70.033356
  | 
| 
 | 
   781  | 
2007-01-05,69.399338
  | 
| 
 | 
   782  | 
2007-01-08,70.453651
  | 
| 
 | 
   783  | 
2007-01-09,71.287102
  | 
| 
 | 
   784  | 
2007-01-10,70.446518
  | 
| 
 | 
   785  | 
2007-01-11,70.275558
  | 
| 
 | 
   786  | 
2007-01-12,70.767075
  | 
| 
 | 
   787  | 
2007-01-16,71.821404
  | 
| 
 | 
   788  | 
2007-01-17,71.251511
  | 
| 
 | 
   789  | 
2007-01-18,70.845444
  | 
| 
 | 
   790  | 
2007-01-19,68.508865
  | 
| 
 | 
   791  | 
2007-01-22,69.178505
  | 
| 
 | 
   792  | 
2007-01-23,69.157104
  | 
| 
 | 
   793  | 
2007-01-24,69.385094
  | 
| 
 | 
   794  | 
2007-01-25,69.463440
  | 
| 
 | 
   795  | 
2007-01-26,69.420692
  | 
| 
 | 
   796  | 
2007-01-29,70.197166
  | 
| 
 | 
   797  | 
2007-01-30,70.788429
  | 
| 
 | 
   798  | 
2007-01-31,70.631729
  | 
| 
 | 
   799  | 
2008-01-02,75.626999
  | 
| 
 | 
   800  | 
2008-01-03,75.778725
  | 
| 
 | 
   801  | 
2008-01-04,73.055305
  | 
| 
 | 
   802  | 
2008-01-07,72.275131
  | 
| 
 | 
   803  | 
2008-01-08,70.498016
  | 
| 
 | 
   804  | 
2008-01-09,71.018166
  | 
| 
 | 
   805  | 
2008-01-10,72.181206
  | 
| 
 | 
   806  | 
2008-01-11,70.555824
  | 
| 
 | 
   807  | 
2008-01-14,74.355606
  | 
| 
 | 
   808  | 
2008-01-15,73.560974
  | 
| 
 | 
   809  | 
2008-01-16,73.416466
  | 
| 
 | 
   810  | 
2008-01-17,73.033615
  | 
| 
 | 
   811  | 
2008-01-18,74.695137
  | 
| 
 | 
   812  | 
2008-01-22,73.120316
  | 
| 
 | 
   813  | 
2008-01-23,76.645569
  | 
| 
 | 
   814  | 
2008-01-24,77.230705
  | 
| 
 | 
   815  | 
2008-01-25,75.504189
  | 
| 
 | 
   816  | 
2008-01-28,75.836525
  | 
| 
 | 
   817  | 
2008-01-29,76.645569
  | 
| 
 | 
   818  | 
2008-01-30,76.320488
  | 
| 
 | 
   819  | 
2008-01-31,77.375198
  | 
| 
 | 
   820  | 
2009-01-02,64.220299
  | 
| 
 | 
   821  | 
2009-01-05,63.816013
  | 
| 
 | 
   822  | 
2009-01-06,65.587479
  | 
| 
 | 
   823  | 
2009-01-07,64.529030
  | 
| 
 | 
   824  | 
2009-01-08,64.080658
  | 
| 
 | 
   825  | 
2009-01-09,62.257763
  | 
| 
 | 
   826  | 
2009-01-12,63.000126
  | 
| 
 | 
   827  | 
2009-01-13,62.728195
  | 
| 
 | 
   828  | 
2009-01-14,61.147850
  | 
| 
 | 
   829  | 
2009-01-15,61.831436
  | 
| 
 | 
   830  | 
2009-01-16,62.419456
  | 
| 
 | 
   831  | 
2009-01-20,60.258434
  | 
| 
 | 
   832  | 
2009-01-21,67.197212
  | 
| 
 | 
   833  | 
2009-01-22,66.204926
  | 
| 
 | 
   834  | 
2009-01-23,65.778572
  | 
| 
 | 
   835  | 
2009-01-26,67.329521
  | 
| 
 | 
   836  | 
2009-01-27,67.373619
  | 
| 
 | 
   837  | 
2009-01-28,69.696358
  | 
| 
 | 
   838  | 
2009-01-29,67.998428
  | 
| 
 | 
   839  | 
2009-01-30,67.366272
  | 
| 
 | 
   840  | 
2010-01-04,99.299347
  | 
| 
 | 
   841  | 
2010-01-05,98.099792
  | 
| 
 | 
   842  | 
2010-01-06,97.462532
  | 
| 
 | 
   843  | 
2010-01-07,97.125160
  | 
| 
 | 
   844  | 
2010-01-08,98.099792
  | 
| 
 | 
   845  | 
2010-01-11,97.072685
  | 
| 
 | 
   846  | 
2010-01-12,97.844872
  | 
| 
 | 
   847  | 
2010-01-13,97.634964
  | 
| 
 | 
   848  | 
2010-01-14,99.194389
  | 
| 
 | 
   849  | 
2010-01-15,98.797028
  | 
| 
 | 
   850  | 
2010-01-19,100.566330
  | 
| 
 | 
   851  | 
2010-01-20,97.649979
  | 
| 
 | 
   852  | 
2010-01-21,96.712860
  | 
| 
 | 
   853  | 
2010-01-22,94.088844
  | 
| 
 | 
   854  | 
2010-01-25,94.553688
  | 
| 
 | 
   855  | 
2010-01-26,94.276276
  | 
| 
 | 
   856  | 
2010-01-27,94.711105
  | 
| 
 | 
   857  | 
2010-01-28,92.776848
  | 
| 
 | 
   858  | 
2010-01-29,91.757233
  | 
| 
 | 
   859  | 
2011-01-03,112.682991
  | 
| 
 | 
   860  | 
2011-01-04,112.805244
  | 
| 
 | 
   861  | 
2011-01-05,112.354431
  | 
| 
 | 
   862  | 
2011-01-06,113.584595
  | 
| 
 | 
   863  | 
2011-01-07,113.026810
  | 
| 
 | 
   864  | 
2011-01-10,112.805244
  | 
| 
 | 
   865  | 
2011-01-11,112.530159
  | 
| 
 | 
   866  | 
2011-01-12,113.920769
  | 
| 
 | 
   867  | 
2011-01-13,113.706810
  | 
| 
 | 
   868  | 
2011-01-14,114.608414
  | 
| 
 | 
   869  | 
2011-01-18,115.105042
  | 
| 
 | 
   870  | 
2011-01-19,118.955887
  | 
| 
 | 
   871  | 
2011-01-20,119.039932
  | 
| 
 | 
   872  | 
2011-01-21,118.810730
  | 
| 
 | 
   873  | 
2011-01-24,121.966255
  | 
| 
 | 
   874  | 
2011-01-25,123.349190
  | 
| 
 | 
   875  | 
2011-01-26,123.043533
  | 
| 
 | 
   876  | 
2011-01-27,123.066505
  | 
| 
 | 
   877  | 
2011-01-28,121.645355
  | 
| 
 | 
   878  | 
2011-01-31,123.777077
  | 
| 
 | 
   879  | 
2012-01-03,144.750931
  | 
| 
 | 
   880  | 
2012-01-04,144.160431
  | 
| 
 | 
   881  | 
2012-01-05,143.476715
  | 
| 
 | 
   882  | 
2012-01-06,141.829529
  | 
| 
 | 
   883  | 
2012-01-09,141.091370
  | 
| 
 | 
   884  | 
2012-01-10,140.873840
  | 
| 
 | 
   885  | 
2012-01-11,141.658569
  | 
| 
 | 
   886  | 
2012-01-12,140.283356
  | 
| 
 | 
   887  | 
2012-01-13,139.203323
  | 
| 
 | 
   888  | 
2012-01-17,139.855988
  | 
| 
 | 
   889  | 
2012-01-18,140.687347
  | 
| 
 | 
   890  | 
2012-01-19,140.259979
  | 
| 
 | 
   891  | 
2012-01-20,146.475876
  | 
| 
 | 
   892  | 
2012-01-23,147.610214
  | 
| 
 | 
   893  | 
2012-01-24,149.125366
  | 
| 
 | 
   894  | 
2012-01-25,148.969940
  | 
| 
 | 
   895  | 
2012-01-26,148.387192
  | 
| 
 | 
   896  | 
2012-01-27,147.983154
  | 
| 
 | 
   897  | 
2012-01-30,149.568237
  | 
| 
 | 
   898  | 
2012-01-31,149.645920
  | 
| 
 | 
   899  | 
2013-01-02,155.127869
  | 
| 
 | 
   900  | 
2013-01-03,154.274582
  | 
| 
 | 
   901  | 
2013-01-04,153.263306
  | 
| 
 | 
   902  | 
2013-01-07,152.591736
  | 
| 
 | 
   903  | 
2013-01-08,152.378448
  | 
| 
 | 
   904  | 
2013-01-09,151.943924
  | 
| 
 | 
   905  | 
2013-01-10,152.386398
  | 
| 
 | 
   906  | 
2013-01-11,153.626740
  | 
| 
 | 
   907  | 
2013-01-14,152.180954
  | 
| 
 | 
   908  | 
2013-01-15,152.086151
  | 
| 
 | 
   909  | 
2013-01-16,152.157242
  | 
| 
 | 
   910  | 
2013-01-17,152.994690
  | 
| 
 | 
   911  | 
2013-01-18,153.642532
  | 
| 
 | 
   912  | 
2013-01-22,154.914536
  | 
| 
 | 
   913  | 
2013-01-23,161.740631
  | 
| 
 | 
   914  | 
2013-01-24,161.503632
  | 
| 
 | 
   915  | 
2013-01-25,161.938126
  | 
| 
 | 
   916  | 
2013-01-28,161.906509
  | 
| 
 | 
   917  | 
2013-01-29,161.092728
  | 
| 
 | 
   918  | 
2013-01-30,160.792557
  | 
| 
 | 
   919  | 
2013-01-31,160.437073
  | 
| 
 | 
   920  | 
2014-01-02,149.423752
  | 
| 
 | 
   921  | 
2014-01-03,150.317719
  | 
| 
 | 
   922  | 
2014-01-06,149.802322
  | 
| 
 | 
   923  | 
2014-01-07,152.790314
  | 
| 
 | 
   924  | 
2014-01-08,151.388947
  | 
| 
 | 
   925  | 
2014-01-09,150.913773
  | 
| 
 | 
   926  | 
2014-01-10,150.817108
  | 
| 
 | 
   927  | 
2014-01-13,148.320389
  | 
| 
 | 
   928  | 
2014-01-14,149.737869
  | 
| 
 | 
   929  | 
2014-01-15,151.203705
  | 
| 
 | 
   930  | 
2014-01-16,152.025192
  | 
| 
 | 
   931  | 
2014-01-17,153.096344
  | 
| 
 | 
   932  | 
2014-01-21,151.759430
  | 
| 
 | 
   933  | 
2014-01-22,146.782120
  | 
| 
 | 
   934  | 
2014-01-23,147.168701
  | 
| 
 | 
   935  | 
2014-01-24,144.680054
  | 
| 
 | 
   936  | 
2014-01-27,143.278671
  | 
| 
 | 
   937  | 
2014-01-28,142.432983
  | 
| 
 | 
   938  | 
2014-01-29,142.070557
  | 
| 
 | 
   939  | 
2014-01-30,142.843765
  | 
| 
 | 
   940  | 
2014-01-31,142.296097
  | 
| 
 | 
   941  | 
2015-01-02,133.690369
  | 
| 
 | 
   942  | 
2015-01-05,131.586792
  | 
| 
 | 
   943  | 
2015-01-06,128.748962
  | 
| 
 | 
   944  | 
2015-01-07,127.907516
  | 
| 
 | 
   945  | 
2015-01-08,130.687607
  | 
| 
 | 
   946  | 
2015-01-09,131.256805
  | 
| 
 | 
   947  | 
2015-01-12,129.054230
  | 
| 
 | 
   948  | 
2015-01-13,129.359436
  | 
| 
 | 
   949  | 
2015-01-14,128.526230
  | 
| 
 | 
   950  | 
2015-01-15,127.511566
  | 
| 
 | 
   951  | 
2015-01-16,129.631668
  | 
| 
 | 
   952  | 
2015-01-20,129.474899
  | 
| 
 | 
   953  | 
2015-01-21,125.465668
  | 
| 
 | 
   954  | 
2015-01-22,128.187988
  | 
| 
 | 
   955  | 
2015-01-23,128.583969
  | 
| 
 | 
   956  | 
2015-01-26,128.988190
  | 
| 
 | 
   957  | 
2015-01-27,126.769104
  | 
| 
 | 
   958  | 
2015-01-28,125.020226
  | 
| 
 | 
   959  | 
2015-01-29,128.262238
  | 
| 
 | 
   960  | 
2015-01-30,126.472122
  | 
| 
 | 
   961  | 
2016-01-04,116.705612
  | 
| 
 | 
   962  | 
2016-01-05,116.619774
  | 
| 
 | 
   963  | 
2016-01-06,116.036041
  | 
| 
 | 
   964  | 
2016-01-07,114.053009
  | 
| 
 | 
   965  | 
2016-01-08,112.997116
  | 
| 
 | 
   966  | 
2016-01-11,114.370621
  | 
| 
 | 
   967  | 
2016-01-12,114.087349
  | 
| 
 | 
   968  | 
2016-01-13,112.602226
  | 
| 
 | 
   969  | 
2016-01-14,114.095932
  | 
| 
 | 
   970  | 
2016-01-15,111.623589
  | 
| 
 | 
   971  | 
2016-01-19,109.975380
  | 
| 
 | 
   972  | 
2016-01-20,104.610115
  | 
| 
 | 
   973  | 
2016-01-21,105.511482
  | 
| 
 | 
   974  | 
2016-01-22,105.159515
  | 
| 
 | 
   975  | 
2016-01-25,104.798965
  | 
| 
 | 
   976  | 
2016-01-26,105.236771
  | 
| 
 | 
   977  | 
2016-01-27,103.837509
  | 
| 
 | 
   978  | 
2016-01-28,104.919159
  | 
| 
 | 
   979  | 
2016-01-29,107.125351
  | 
| 
 | 
   980  | 
2017-01-03,150.422272
  | 
| 
 | 
   981  | 
2017-01-04,152.284653
  | 
| 
 | 
   982  | 
2017-01-05,151.780807
  | 
| 
 | 
   983  | 
2017-01-06,152.527573
  | 
| 
 | 
   984  | 
2017-01-09,150.836121
  | 
| 
 | 
   985  | 
2017-01-10,148.919739
  | 
| 
 | 
   986  | 
2017-01-11,150.926086
  | 
| 
 | 
   987  | 
2017-01-12,151.106049
  | 
| 
 | 
   988  | 
2017-01-13,150.557205
  | 
| 
 | 
   989  | 
2017-01-17,151.052048
  | 
| 
 | 
   990  | 
2017-01-18,150.071350
  | 
| 
 | 
   991  | 
2017-01-19,150.080353
  | 
| 
 | 
   992  | 
2017-01-20,153.445267
  | 
| 
 | 
   993  | 
2017-01-23,153.877121
  | 
| 
 | 
   994  | 
2017-01-24,158.258713
  | 
| 
 | 
   995  | 
2017-01-25,160.409012
  | 
| 
 | 
   996  | 
2017-01-26,160.741898
  | 
| 
 | 
   997  | 
2017-01-27,159.518280
  | 
| 
 | 
   998  | 
2017-01-30,158.168762
  | 
| 
 | 
   999  | 
2017-01-31,157.017105
  | 
| 
 | 
  1000  | 
2018-01-02,144.162811
  | 
| 
 | 
  1001  | 
2018-01-03,148.125549
  | 
| 
 | 
  1002  | 
2018-01-04,151.125626
  | 
| 
 | 
  1003  | 
2018-01-05,151.863968
  | 
| 
 | 
  1004  | 
2018-01-08,152.779877
  | 
| 
 | 
  1005  | 
2018-01-09,153.116333
  | 
| 
 | 
  1006  | 
2018-01-10,153.443436
  | 
| 
 | 
  1007  | 
2018-01-11,153.462143
  | 
| 
 | 
  1008  | 
2018-01-12,152.471436
  | 
| 
 | 
  1009  | 
2018-01-16,153.135025
  | 
| 
 | 
  1010  | 
2018-01-17,157.621109
  | 
| 
 | 
  1011  | 
2018-01-18,158.060364
  | 
| 
 | 
  1012  | 
2018-01-19,151.751785
  | 
| 
 | 
  1013  | 
2018-01-22,151.966766
  | 
| 
 | 
  1014  | 
2018-01-23,155.378067
  | 
| 
 | 
  1015  | 
2018-01-24,154.555603
  | 
| 
 | 
  1016  | 
2018-01-25,154.649063
  | 
| 
 | 
  1017  | 
2018-01-26,156.396790
  | 
| 
 | 
  1018  | 
2018-01-29,155.892090
  | 
| 
 | 
  1019  | 
2018-01-30,152.920059
  | 
| 
 | 
  1020  | 
2018-01-31,152.994812
  | 
| 
 | 
  1021  | 
2019-01-02,112.546227
  | 
| 
 | 
  1022  | 
2019-01-03,110.299408
  | 
| 
 | 
  1023  | 
2019-01-04,114.607445
  | 
| 
 | 
  1024  | 
2019-01-07,115.418259
  | 
| 
 | 
  1025  | 
2019-01-08,117.059410
  | 
| 
 | 
  1026  | 
2019-01-09,117.899529
  | 
| 
 | 
  1027  | 
2019-01-10,118.974091
  | 
| 
 | 
  1028  | 
2019-01-11,118.651726
  | 
| 
 | 
  1029  | 
2019-01-14,117.606468
  | 
| 
 | 
  1030  | 
2019-01-15,118.915489
  | 
| 
 | 
  1031  | 
2019-01-16,118.808029
  | 
| 
 | 
  1032  | 
2019-01-17,119.364853
  | 
| 
 | 
  1033  | 
2019-01-18,120.957161
  | 
| 
 | 
  1034  | 
2019-01-22,119.687210
  | 
| 
 | 
  1035  | 
2019-01-23,129.817444
  | 
| 
 | 
  1036  | 
2019-01-24,129.465775
  | 
| 
 | 
  1037  | 
2019-01-25,130.872482
  | 
| 
 | 
  1038  | 
2019-01-28,131.165558
  | 
| 
 | 
  1039  | 
2019-01-29,131.224152
  | 
| 
 | 
  1040  | 
2019-01-30,131.272995
  | 
| 
 | 
  1041  | 
2019-01-31,131.312073
  |