| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1986-01-02,0.318122
  | 
| 
 | 
     3  | 
1986-01-03,0.316262
  | 
| 
 | 
     4  | 
1986-01-06,0.321843
  | 
| 
 | 
     5  | 
1986-01-07,0.323703
  | 
| 
 | 
     6  | 
1986-01-08,0.321843
  | 
| 
 | 
     7  | 
1986-01-09,0.314401
  | 
| 
 | 
     8  | 
1986-01-10,0.312541
  | 
| 
 | 
     9  | 
1986-01-13,0.305099
  | 
| 
 | 
    10  | 
1986-01-14,0.310680
  | 
| 
 | 
    11  | 
1986-01-15,0.308820
  | 
| 
 | 
    12  | 
1986-01-16,0.306960
  | 
| 
 | 
    13  | 
1986-01-17,0.301378
  | 
| 
 | 
    14  | 
1986-01-20,0.306960
  | 
| 
 | 
    15  | 
1986-01-21,0.308820
  | 
| 
 | 
    16  | 
1986-01-22,0.306960
  | 
| 
 | 
    17  | 
1986-01-23,0.310680
  | 
| 
 | 
    18  | 
1986-01-24,0.321843
  | 
| 
 | 
    19  | 
1986-01-27,0.331144
  | 
| 
 | 
    20  | 
1986-01-28,0.374390
  | 
| 
 | 
    21  | 
1986-01-29,0.374390
  | 
| 
 | 
    22  | 
1986-01-30,0.380664
  | 
| 
 | 
    23  | 
1986-01-31,0.374390
  | 
| 
 | 
    24  | 
1987-01-02,0.645202
  | 
| 
 | 
    25  | 
1987-01-05,0.653510
  | 
| 
 | 
    26  | 
1987-01-06,0.661817
  | 
| 
 | 
    27  | 
1987-01-07,0.659048
  | 
| 
 | 
    28  | 
1987-01-08,0.650740
  | 
| 
 | 
    29  | 
1987-01-09,0.642433
  | 
| 
 | 
    30  | 
1987-01-12,0.639664
  | 
| 
 | 
    31  | 
1987-01-13,0.645202
  | 
| 
 | 
    32  | 
1987-01-14,0.661817
  | 
| 
 | 
    33  | 
1987-01-15,0.659048
  | 
| 
 | 
    34  | 
1987-01-16,0.653510
  | 
| 
 | 
    35  | 
1987-01-19,0.659048
  | 
| 
 | 
    36  | 
1987-01-20,0.645202
  | 
| 
 | 
    37  | 
1987-01-21,0.645202
  | 
| 
 | 
    38  | 
1987-01-22,0.645202
  | 
| 
 | 
    39  | 
1987-01-23,0.642433
  | 
| 
 | 
    40  | 
1987-01-26,0.647972
  | 
| 
 | 
    41  | 
1987-01-27,0.658714
  | 
| 
 | 
    42  | 
1987-01-28,0.641752
  | 
| 
 | 
    43  | 
1987-01-29,0.624789
  | 
| 
 | 
    44  | 
1987-01-30,0.624789
  | 
| 
 | 
    45  | 
1988-01-04,0.667410
  | 
| 
 | 
    46  | 
1988-01-05,0.679545
  | 
| 
 | 
    47  | 
1988-01-06,0.673478
  | 
| 
 | 
    48  | 
1988-01-07,0.667410
  | 
| 
 | 
    49  | 
1988-01-08,0.667410
  | 
| 
 | 
    50  | 
1988-01-11,0.667410
  | 
| 
 | 
    51  | 
1988-01-12,0.655276
  | 
| 
 | 
    52  | 
1988-01-13,0.649208
  | 
| 
 | 
    53  | 
1988-01-14,0.670444
  | 
| 
 | 
    54  | 
1988-01-15,0.673478
  | 
| 
 | 
    55  | 
1988-01-18,0.664377
  | 
| 
 | 
    56  | 
1988-01-19,0.661343
  | 
| 
 | 
    57  | 
1988-01-20,0.655276
  | 
| 
 | 
    58  | 
1988-01-21,0.658309
  | 
| 
 | 
    59  | 
1988-01-22,0.667410
  | 
| 
 | 
    60  | 
1988-01-25,0.673478
  | 
| 
 | 
    61  | 
1988-01-26,0.664377
  | 
| 
 | 
    62  | 
1988-01-27,0.670444
  | 
| 
 | 
    63  | 
1988-01-28,0.673478
  | 
| 
 | 
    64  | 
1988-01-29,0.673478
  | 
| 
 | 
    65  | 
1989-01-03,0.686947
  | 
| 
 | 
    66  | 
1989-01-04,0.683596
  | 
| 
 | 
    67  | 
1989-01-05,0.686947
  | 
| 
 | 
    68  | 
1989-01-06,0.686947
  | 
| 
 | 
    69  | 
1989-01-09,0.680245
  | 
| 
 | 
    70  | 
1989-01-10,0.683596
  | 
| 
 | 
    71  | 
1989-01-11,0.686947
  | 
| 
 | 
    72  | 
1989-01-12,0.690298
  | 
| 
 | 
    73  | 
1989-01-13,0.693649
  | 
| 
 | 
    74  | 
1989-01-16,0.703702
  | 
| 
 | 
    75  | 
1989-01-17,0.700351
  | 
| 
 | 
    76  | 
1989-01-18,0.700351
  | 
| 
 | 
    77  | 
1989-01-19,0.707053
  | 
| 
 | 
    78  | 
1989-01-20,0.710404
  | 
| 
 | 
    79  | 
1989-01-23,0.703702
  | 
| 
 | 
    80  | 
1989-01-24,0.703702
  | 
| 
 | 
    81  | 
1989-01-25,0.700351
  | 
| 
 | 
    82  | 
1989-01-26,0.695256
  | 
| 
 | 
    83  | 
1989-01-27,0.698698
  | 
| 
 | 
    84  | 
1989-01-30,0.702140
  | 
| 
 | 
    85  | 
1989-01-31,0.688373
  | 
| 
 | 
    86  | 
1990-01-02,0.947185
  | 
| 
 | 
    87  | 
1990-01-03,0.939756
  | 
| 
 | 
    88  | 
1990-01-04,0.943470
  | 
| 
 | 
    89  | 
1990-01-05,0.936041
  | 
| 
 | 
    90  | 
1990-01-08,0.950899
  | 
| 
 | 
    91  | 
1990-01-09,0.939756
  | 
| 
 | 
    92  | 
1990-01-10,0.936041
  | 
| 
 | 
    93  | 
1990-01-11,0.947185
  | 
| 
 | 
    94  | 
1990-01-12,0.939756
  | 
| 
 | 
    95  | 
1990-01-15,0.936041
  | 
| 
 | 
    96  | 
1990-01-16,0.936041
  | 
| 
 | 
    97  | 
1990-01-17,0.936041
  | 
| 
 | 
    98  | 
1990-01-18,0.943470
  | 
| 
 | 
    99  | 
1990-01-19,0.947185
  | 
| 
 | 
   100  | 
1990-01-22,0.943470
  | 
| 
 | 
   101  | 
1990-01-23,0.928612
  | 
| 
 | 
   102  | 
1990-01-24,0.921183
  | 
| 
 | 
   103  | 
1990-01-25,0.921183
  | 
| 
 | 
   104  | 
1990-01-26,0.921183
  | 
| 
 | 
   105  | 
1990-01-29,0.913754
  | 
| 
 | 
   106  | 
1990-01-30,0.898226
  | 
| 
 | 
   107  | 
1990-01-31,0.879196
  | 
| 
 | 
   108  | 
1991-01-02,1.105563
  | 
| 
 | 
   109  | 
1991-01-03,1.109657
  | 
| 
 | 
   110  | 
1991-01-04,1.097373
  | 
| 
 | 
   111  | 
1991-01-07,1.097373
  | 
| 
 | 
   112  | 
1991-01-08,1.097373
  | 
| 
 | 
   113  | 
1991-01-09,1.105563
  | 
| 
 | 
   114  | 
1991-01-10,1.105563
  | 
| 
 | 
   115  | 
1991-01-11,1.105563
  | 
| 
 | 
   116  | 
1991-01-14,1.097373
  | 
| 
 | 
   117  | 
1991-01-15,1.105563
  | 
| 
 | 
   118  | 
1991-01-16,1.101467
  | 
| 
 | 
   119  | 
1991-01-17,1.105563
  | 
| 
 | 
   120  | 
1991-01-18,1.101467
  | 
| 
 | 
   121  | 
1991-01-21,1.097373
  | 
| 
 | 
   122  | 
1991-01-22,1.105563
  | 
| 
 | 
   123  | 
1991-01-23,1.105563
  | 
| 
 | 
   124  | 
1991-01-24,1.121941
  | 
| 
 | 
   125  | 
1991-01-25,1.126036
  | 
| 
 | 
   126  | 
1991-01-28,1.134226
  | 
| 
 | 
   127  | 
1991-01-29,1.146509
  | 
| 
 | 
   128  | 
1991-01-30,1.172984
  | 
| 
 | 
   129  | 
1991-01-31,1.181364
  | 
| 
 | 
   130  | 
1992-01-02,1.696978
  | 
| 
 | 
   131  | 
1992-01-03,1.647984
  | 
| 
 | 
   132  | 
1992-01-06,1.679163
  | 
| 
 | 
   133  | 
1992-01-07,1.728155
  | 
| 
 | 
   134  | 
1992-01-08,1.710340
  | 
| 
 | 
   135  | 
1992-01-09,1.719249
  | 
| 
 | 
   136  | 
1992-01-10,1.723702
  | 
| 
 | 
   137  | 
1992-01-13,1.723702
  | 
| 
 | 
   138  | 
1992-01-14,1.754880
  | 
| 
 | 
   139  | 
1992-01-15,1.728155
  | 
| 
 | 
   140  | 
1992-01-16,1.754880
  | 
| 
 | 
   141  | 
1992-01-17,1.790512
  | 
| 
 | 
   142  | 
1992-01-20,1.781604
  | 
| 
 | 
   143  | 
1992-01-21,1.748626
  | 
| 
 | 
   144  | 
1992-01-22,1.721446
  | 
| 
 | 
   145  | 
1992-01-23,1.739565
  | 
| 
 | 
   146  | 
1992-01-24,1.721446
  | 
| 
 | 
   147  | 
1992-01-27,1.739565
  | 
| 
 | 
   148  | 
1992-01-28,1.748626
  | 
| 
 | 
   149  | 
1992-01-29,1.730505
  | 
| 
 | 
   150  | 
1992-01-30,1.730505
  | 
| 
 | 
   151  | 
1992-01-31,1.716915
  | 
| 
 | 
   152  | 
1993-01-04,1.975215
  | 
| 
 | 
   153  | 
1993-01-05,1.927272
  | 
| 
 | 
   154  | 
1993-01-06,1.840977
  | 
| 
 | 
   155  | 
1993-01-07,1.936862
  | 
| 
 | 
   156  | 
1993-01-08,1.917685
  | 
| 
 | 
   157  | 
1993-01-11,1.908097
  | 
| 
 | 
   158  | 
1993-01-12,1.927272
  | 
| 
 | 
   159  | 
1993-01-13,1.965627
  | 
| 
 | 
   160  | 
1993-01-14,1.994393
  | 
| 
 | 
   161  | 
1993-01-15,2.003980
  | 
| 
 | 
   162  | 
1993-01-18,2.003980
  | 
| 
 | 
   163  | 
1993-01-19,2.003980
  | 
| 
 | 
   164  | 
1993-01-20,2.023158
  | 
| 
 | 
   165  | 
1993-01-21,2.032746
  | 
| 
 | 
   166  | 
1993-01-22,2.051922
  | 
| 
 | 
   167  | 
1993-01-25,2.051922
  | 
| 
 | 
   168  | 
1993-01-26,2.023158
  | 
| 
 | 
   169  | 
1993-01-27,2.061510
  | 
| 
 | 
   170  | 
1993-01-28,2.067362
  | 
| 
 | 
   171  | 
1993-01-29,2.106369
  | 
| 
 | 
   172  | 
1994-01-03,2.245677
  | 
| 
 | 
   173  | 
1994-01-04,2.255884
  | 
| 
 | 
   174  | 
1994-01-05,2.266092
  | 
| 
 | 
   175  | 
1994-01-06,2.266092
  | 
| 
 | 
   176  | 
1994-01-07,2.266092
  | 
| 
 | 
   177  | 
1994-01-10,2.266092
  | 
| 
 | 
   178  | 
1994-01-11,2.266092
  | 
| 
 | 
   179  | 
1994-01-12,2.225262
  | 
| 
 | 
   180  | 
1994-01-13,2.347752
  | 
| 
 | 
   181  | 
1994-01-14,2.368169
  | 
| 
 | 
   182  | 
1994-01-17,2.388583
  | 
| 
 | 
   183  | 
1994-01-18,2.429413
  | 
| 
 | 
   184  | 
1994-01-19,2.388583
  | 
| 
 | 
   185  | 
1994-01-20,2.347752
  | 
| 
 | 
   186  | 
1994-01-21,2.337545
  | 
| 
 | 
   187  | 
1994-01-24,2.368169
  | 
| 
 | 
   188  | 
1994-01-25,2.337545
  | 
| 
 | 
   189  | 
1994-01-26,2.337545
  | 
| 
 | 
   190  | 
1994-01-27,2.378376
  | 
| 
 | 
   191  | 
1994-01-28,2.355958
  | 
| 
 | 
   192  | 
1994-01-31,2.387093
  | 
| 
 | 
   193  | 
1995-01-03,2.729234
  | 
| 
 | 
   194  | 
1995-01-04,2.729234
  | 
| 
 | 
   195  | 
1995-01-05,2.672612
  | 
| 
 | 
   196  | 
1995-01-06,2.649962
  | 
| 
 | 
   197  | 
1995-01-09,2.649962
  | 
| 
 | 
   198  | 
1995-01-10,2.627315
  | 
| 
 | 
   199  | 
1995-01-11,2.638638
  | 
| 
 | 
   200  | 
1995-01-12,2.627315
  | 
| 
 | 
   201  | 
1995-01-13,2.661288
  | 
| 
 | 
   202  | 
1995-01-16,2.661288
  | 
| 
 | 
   203  | 
1995-01-17,2.628546
  | 
| 
 | 
   204  | 
1995-01-18,2.617017
  | 
| 
 | 
   205  | 
1995-01-19,2.674660
  | 
| 
 | 
   206  | 
1995-01-20,2.640073
  | 
| 
 | 
   207  | 
1995-01-23,2.617017
  | 
| 
 | 
   208  | 
1995-01-24,2.640073
  | 
| 
 | 
   209  | 
1995-01-25,2.605488
  | 
| 
 | 
   210  | 
1995-01-26,2.593959
  | 
| 
 | 
   211  | 
1995-01-27,2.605488
  | 
| 
 | 
   212  | 
1995-01-30,2.617017
  | 
| 
 | 
   213  | 
1995-01-31,2.628546
  | 
| 
 | 
   214  | 
1996-01-02,3.396233
  | 
| 
 | 
   215  | 
1996-01-03,3.408363
  | 
| 
 | 
   216  | 
1996-01-04,3.371974
  | 
| 
 | 
   217  | 
1996-01-05,3.396233
  | 
| 
 | 
   218  | 
1996-01-08,3.396233
  | 
| 
 | 
   219  | 
1996-01-09,3.371974
  | 
| 
 | 
   220  | 
1996-01-10,3.371974
  | 
| 
 | 
   221  | 
1996-01-11,3.371974
  | 
| 
 | 
   222  | 
1996-01-12,3.335586
  | 
| 
 | 
   223  | 
1996-01-15,3.347716
  | 
| 
 | 
   224  | 
1996-01-16,3.371974
  | 
| 
 | 
   225  | 
1996-01-17,3.384104
  | 
| 
 | 
   226  | 
1996-01-18,3.420492
  | 
| 
 | 
   227  | 
1996-01-19,3.396233
  | 
| 
 | 
   228  | 
1996-01-22,3.384104
  | 
| 
 | 
   229  | 
1996-01-23,3.396233
  | 
| 
 | 
   230  | 
1996-01-24,3.396233
  | 
| 
 | 
   231  | 
1996-01-25,3.384104
  | 
| 
 | 
   232  | 
1996-01-26,3.371974
  | 
| 
 | 
   233  | 
1996-01-29,3.396233
  | 
| 
 | 
   234  | 
1996-01-30,3.420492
  | 
| 
 | 
   235  | 
1996-01-31,3.444750
  | 
| 
 | 
   236  | 
1997-01-02,3.624936
  | 
| 
 | 
   237  | 
1997-01-03,3.637929
  | 
| 
 | 
   238  | 
1997-01-06,3.624936
  | 
| 
 | 
   239  | 
1997-01-07,3.780848
  | 
| 
 | 
   240  | 
1997-01-08,3.767853
  | 
| 
 | 
   241  | 
1997-01-09,3.741869
  | 
| 
 | 
   242  | 
1997-01-10,3.728878
  | 
| 
 | 
   243  | 
1997-01-13,3.754863
  | 
| 
 | 
   244  | 
1997-01-14,3.806832
  | 
| 
 | 
   245  | 
1997-01-15,3.858802
  | 
| 
 | 
   246  | 
1997-01-16,3.819826
  | 
| 
 | 
   247  | 
1997-01-17,3.832817
  | 
| 
 | 
   248  | 
1997-01-20,3.832817
  | 
| 
 | 
   249  | 
1997-01-21,3.858802
  | 
| 
 | 
   250  | 
1997-01-22,3.832817
  | 
| 
 | 
   251  | 
1997-01-23,3.793840
  | 
| 
 | 
   252  | 
1997-01-24,3.806832
  | 
| 
 | 
   253  | 
1997-01-27,3.793840
  | 
| 
 | 
   254  | 
1997-01-28,3.767853
  | 
| 
 | 
   255  | 
1997-01-29,3.741869
  | 
| 
 | 
   256  | 
1997-01-30,3.765651
  | 
| 
 | 
   257  | 
1997-01-31,3.699587
  | 
| 
 | 
   258  | 
1998-01-02,4.260040
  | 
| 
 | 
   259  | 
1998-01-05,4.239157
  | 
| 
 | 
   260  | 
1998-01-06,4.246116
  | 
| 
 | 
   261  | 
1998-01-07,4.260040
  | 
| 
 | 
   262  | 
1998-01-08,4.266997
  | 
| 
 | 
   263  | 
1998-01-09,4.246116
  | 
| 
 | 
   264  | 
1998-01-12,4.232197
  | 
| 
 | 
   265  | 
1998-01-13,4.266997
  | 
| 
 | 
   266  | 
1998-01-14,4.308764
  | 
| 
 | 
   267  | 
1998-01-15,4.364454
  | 
| 
 | 
   268  | 
1998-01-16,4.371412
  | 
| 
 | 
   269  | 
1998-01-20,4.329646
  | 
| 
 | 
   270  | 
1998-01-21,4.371412
  | 
| 
 | 
   271  | 
1998-01-22,4.301804
  | 
| 
 | 
   272  | 
1998-01-23,4.280921
  | 
| 
 | 
   273  | 
1998-01-26,4.273960
  | 
| 
 | 
   274  | 
1998-01-27,4.266997
  | 
| 
 | 
   275  | 
1998-01-28,4.301804
  | 
| 
 | 
   276  | 
1998-01-29,4.350530
  | 
| 
 | 
   277  | 
1998-01-30,4.322686
  | 
| 
 | 
   278  | 
1999-01-04,3.762110
  | 
| 
 | 
   279  | 
1999-01-05,3.747122
  | 
| 
 | 
   280  | 
1999-01-06,3.694661
  | 
| 
 | 
   281  | 
1999-01-07,3.619718
  | 
| 
 | 
   282  | 
1999-01-08,3.649697
  | 
| 
 | 
   283  | 
1999-01-11,3.567260
  | 
| 
 | 
   284  | 
1999-01-12,3.537283
  | 
| 
 | 
   285  | 
1999-01-13,3.582247
  | 
| 
 | 
   286  | 
1999-01-14,3.597236
  | 
| 
 | 
   287  | 
1999-01-15,3.597236
  | 
| 
 | 
   288  | 
1999-01-19,3.649697
  | 
| 
 | 
   289  | 
1999-01-20,3.627213
  | 
| 
 | 
   290  | 
1999-01-21,3.597236
  | 
| 
 | 
   291  | 
1999-01-22,3.589741
  | 
| 
 | 
   292  | 
1999-01-25,3.582247
  | 
| 
 | 
   293  | 
1999-01-26,3.582247
  | 
| 
 | 
   294  | 
1999-01-27,3.537283
  | 
| 
 | 
   295  | 
1999-01-28,3.537283
  | 
| 
 | 
   296  | 
1999-01-29,3.552272
  | 
| 
 | 
   297  | 
2000-01-03,3.167652
  | 
| 
 | 
   298  | 
2000-01-04,3.159379
  | 
| 
 | 
   299  | 
2000-01-05,3.217274
  | 
| 
 | 
   300  | 
2000-01-06,3.333064
  | 
| 
 | 
   301  | 
2000-01-07,3.407501
  | 
| 
 | 
   302  | 
2000-01-10,3.424041
  | 
| 
 | 
   303  | 
2000-01-11,3.382688
  | 
| 
 | 
   304  | 
2000-01-12,3.415769
  | 
| 
 | 
   305  | 
2000-01-13,3.440581
  | 
| 
 | 
   306  | 
2000-01-14,3.415769
  | 
| 
 | 
   307  | 
2000-01-18,3.333064
  | 
| 
 | 
   308  | 
2000-01-19,3.390957
  | 
| 
 | 
   309  | 
2000-01-20,3.407501
  | 
| 
 | 
   310  | 
2000-01-21,3.440581
  | 
| 
 | 
   311  | 
2000-01-24,3.382688
  | 
| 
 | 
   312  | 
2000-01-25,3.407501
  | 
| 
 | 
   313  | 
2000-01-26,3.407501
  | 
| 
 | 
   314  | 
2000-01-27,3.432312
  | 
| 
 | 
   315  | 
2000-01-28,3.349604
  | 
| 
 | 
   316  | 
2000-01-31,3.382688
  | 
| 
 | 
   317  | 
2001-01-02,4.350152
  | 
| 
 | 
   318  | 
2001-01-03,4.515698
  | 
| 
 | 
   319  | 
2001-01-04,4.552485
  | 
| 
 | 
   320  | 
2001-01-05,4.524894
  | 
| 
 | 
   321  | 
2001-01-08,4.672043
  | 
| 
 | 
   322  | 
2001-01-09,4.662847
  | 
| 
 | 
   323  | 
2001-01-10,4.690438
  | 
| 
 | 
   324  | 
2001-01-11,4.699636
  | 
| 
 | 
   325  | 
2001-01-12,4.690438
  | 
| 
 | 
   326  | 
2001-01-16,4.699636
  | 
| 
 | 
   327  | 
2001-01-17,4.699636
  | 
| 
 | 
   328  | 
2001-01-18,4.718028
  | 
| 
 | 
   329  | 
2001-01-19,4.727226
  | 
| 
 | 
   330  | 
2001-01-22,4.718028
  | 
| 
 | 
   331  | 
2001-01-23,4.745621
  | 
| 
 | 
   332  | 
2001-01-24,4.754816
  | 
| 
 | 
   333  | 
2001-01-25,4.745621
  | 
| 
 | 
   334  | 
2001-01-26,4.690438
  | 
| 
 | 
   335  | 
2001-01-29,4.722079
  | 
| 
 | 
   336  | 
2001-01-30,4.729434
  | 
| 
 | 
   337  | 
2001-01-31,4.670572
  | 
| 
 | 
   338  | 
2002-01-02,5.873275
  | 
| 
 | 
   339  | 
2002-01-03,5.919930
  | 
| 
 | 
   340  | 
2002-01-04,5.927970
  | 
| 
 | 
   341  | 
2002-01-07,5.952104
  | 
| 
 | 
   342  | 
2002-01-08,5.940839
  | 
| 
 | 
   343  | 
2002-01-09,5.942448
  | 
| 
 | 
   344  | 
2002-01-10,5.945667
  | 
| 
 | 
   345  | 
2002-01-11,5.976232
  | 
| 
 | 
   346  | 
2002-01-14,6.006795
  | 
| 
 | 
   347  | 
2002-01-15,6.109753
  | 
| 
 | 
   348  | 
2002-01-16,6.075968
  | 
| 
 | 
   349  | 
2002-01-17,6.048624
  | 
| 
 | 
   350  | 
2002-01-18,6.030928
  | 
| 
 | 
   351  | 
2002-01-22,6.047014
  | 
| 
 | 
   352  | 
2002-01-23,6.032536
  | 
| 
 | 
   353  | 
2002-01-24,6.016449
  | 
| 
 | 
   354  | 
2002-01-25,6.116186
  | 
| 
 | 
   355  | 
2002-01-28,6.177318
  | 
| 
 | 
   356  | 
2002-01-29,6.164446
  | 
| 
 | 
   357  | 
2002-01-30,6.191793
  | 
| 
 | 
   358  | 
2002-01-31,6.237795
  | 
| 
 | 
   359  | 
2003-01-02,6.626633
  | 
| 
 | 
   360  | 
2003-01-03,6.769329
  | 
| 
 | 
   361  | 
2003-01-06,6.842414
  | 
| 
 | 
   362  | 
2003-01-07,6.751927
  | 
| 
 | 
   363  | 
2003-01-08,6.711900
  | 
| 
 | 
   364  | 
2003-01-09,6.684059
  | 
| 
 | 
   365  | 
2003-01-10,6.652734
  | 
| 
 | 
   366  | 
2003-01-13,6.699718
  | 
| 
 | 
   367  | 
2003-01-14,6.696238
  | 
| 
 | 
   368  | 
2003-01-15,6.677099
  | 
| 
 | 
   369  | 
2003-01-16,6.586607
  | 
| 
 | 
   370  | 
2003-01-17,6.541364
  | 
| 
 | 
   371  | 
2003-01-21,6.534401
  | 
| 
 | 
   372  | 
2003-01-22,6.436951
  | 
| 
 | 
   373  | 
2003-01-23,6.429991
  | 
| 
 | 
   374  | 
2003-01-24,6.403889
  | 
| 
 | 
   375  | 
2003-01-27,6.168961
  | 
| 
 | 
   376  | 
2003-01-28,6.081955
  | 
| 
 | 
   377  | 
2003-01-29,6.247271
  | 
| 
 | 
   378  | 
2003-01-30,6.308176
  | 
| 
 | 
   379  | 
2003-01-31,6.410849
  | 
| 
 | 
   380  | 
2004-01-02,9.548736
  | 
| 
 | 
   381  | 
2004-01-05,9.605344
  | 
| 
 | 
   382  | 
2004-01-06,9.752539
  | 
| 
 | 
   383  | 
2004-01-07,9.711024
  | 
| 
 | 
   384  | 
2004-01-08,9.680827
  | 
| 
 | 
   385  | 
2004-01-09,9.812928
  | 
| 
 | 
   386  | 
2004-01-12,9.869542
  | 
| 
 | 
   387  | 
2004-01-13,9.982765
  | 
| 
 | 
   388  | 
2004-01-14,10.020508
  | 
| 
 | 
   389  | 
2004-01-15,9.937474
  | 
| 
 | 
   390  | 
2004-01-16,9.812928
  | 
| 
 | 
   391  | 
2004-01-20,9.763863
  | 
| 
 | 
   392  | 
2004-01-21,9.937474
  | 
| 
 | 
   393  | 
2004-01-22,10.245074
  | 
| 
 | 
   394  | 
2004-01-23,10.105428
  | 
| 
 | 
   395  | 
2004-01-26,10.275268
  | 
| 
 | 
   396  | 
2004-01-27,10.558332
  | 
| 
 | 
   397  | 
2004-01-28,10.547009
  | 
| 
 | 
   398  | 
2004-01-29,10.473414
  | 
| 
 | 
   399  | 
2004-01-30,10.611169
  | 
| 
 | 
   400  | 
2005-01-03,11.048314
  | 
| 
 | 
   401  | 
2005-01-04,10.895369
  | 
| 
 | 
   402  | 
2005-01-05,10.525084
  | 
| 
 | 
   403  | 
2005-01-06,10.609605
  | 
| 
 | 
   404  | 
2005-01-07,10.537158
  | 
| 
 | 
   405  | 
2005-01-10,10.468737
  | 
| 
 | 
   406  | 
2005-01-11,10.255418
  | 
| 
 | 
   407  | 
2005-01-12,10.178939
  | 
| 
 | 
   408  | 
2005-01-13,10.303713
  | 
| 
 | 
   409  | 
2005-01-14,10.420437
  | 
| 
 | 
   410  | 
2005-01-18,10.553256
  | 
| 
 | 
   411  | 
2005-01-19,10.573377
  | 
| 
 | 
   412  | 
2005-01-20,10.525084
  | 
| 
 | 
   413  | 
2005-01-21,10.613628
  | 
| 
 | 
   414  | 
2005-01-24,10.541182
  | 
| 
 | 
   415  | 
2005-01-25,10.384207
  | 
| 
 | 
   416  | 
2005-01-26,10.396284
  | 
| 
 | 
   417  | 
2005-01-27,10.327864
  | 
| 
 | 
   418  | 
2005-01-28,10.271511
  | 
| 
 | 
   419  | 
2005-01-31,10.448610
  | 
| 
 | 
   420  | 
2006-01-03,11.104139
  | 
| 
 | 
   421  | 
2006-01-04,11.194207
  | 
| 
 | 
   422  | 
2006-01-05,11.310010
  | 
| 
 | 
   423  | 
2006-01-06,11.580214
  | 
| 
 | 
   424  | 
2006-01-09,11.747484
  | 
| 
 | 
   425  | 
2006-01-10,11.777505
  | 
| 
 | 
   426  | 
2006-01-11,11.828978
  | 
| 
 | 
   427  | 
2006-01-12,11.811816
  | 
| 
 | 
   428  | 
2006-01-13,11.541612
  | 
| 
 | 
   429  | 
2006-01-17,11.588790
  | 
| 
 | 
   430  | 
2006-01-18,11.580214
  | 
| 
 | 
   431  | 
2006-01-19,11.833262
  | 
| 
 | 
   432  | 
2006-01-20,11.541612
  | 
| 
 | 
   433  | 
2006-01-23,11.635972
  | 
| 
 | 
   434  | 
2006-01-24,11.811816
  | 
| 
 | 
   435  | 
2006-01-25,11.790371
  | 
| 
 | 
   436  | 
2006-01-26,11.773215
  | 
| 
 | 
   437  | 
2006-01-27,11.961930
  | 
| 
 | 
   438  | 
2006-01-30,11.983374
  | 
| 
 | 
   439  | 
2006-01-31,11.901886
  | 
| 
 | 
   440  | 
2007-01-03,16.832905
  | 
| 
 | 
   441  | 
2007-01-04,17.102047
  | 
| 
 | 
   442  | 
2007-01-05,17.106613
  | 
| 
 | 
   443  | 
2007-01-08,17.384880
  | 
| 
 | 
   444  | 
2007-01-09,17.476114
  | 
| 
 | 
   445  | 
2007-01-10,17.941412
  | 
| 
 | 
   446  | 
2007-01-11,17.941412
  | 
| 
 | 
   447  | 
2007-01-12,17.964218
  | 
| 
 | 
   448  | 
2007-01-16,17.973341
  | 
| 
 | 
   449  | 
2007-01-17,17.654028
  | 
| 
 | 
   450  | 
2007-01-18,17.731573
  | 
| 
 | 
   451  | 
2007-01-19,17.831928
  | 
| 
 | 
   452  | 
2007-01-22,17.827370
  | 
| 
 | 
   453  | 
2007-01-23,17.914042
  | 
| 
 | 
   454  | 
2007-01-24,17.882109
  | 
| 
 | 
   455  | 
2007-01-25,18.069143
  | 
| 
 | 
   456  | 
2007-01-26,18.119322
  | 
| 
 | 
   457  | 
2007-01-29,18.374784
  | 
| 
 | 
   458  | 
2007-01-30,18.621115
  | 
| 
 | 
   459  | 
2007-01-31,18.817272
  | 
| 
 | 
   460  | 
2008-01-02,16.552956
  | 
| 
 | 
   461  | 
2008-01-03,15.691615
  | 
| 
 | 
   462  | 
2008-01-04,14.839911
  | 
| 
 | 
   463  | 
2008-01-07,14.815849
  | 
| 
 | 
   464  | 
2008-01-08,14.291352
  | 
| 
 | 
   465  | 
2008-01-09,14.445333
  | 
| 
 | 
   466  | 
2008-01-10,15.022761
  | 
| 
 | 
   467  | 
2008-01-11,15.042011
  | 
| 
 | 
   468  | 
2008-01-14,15.181555
  | 
| 
 | 
   469  | 
2008-01-15,14.878404
  | 
| 
 | 
   470  | 
2008-01-16,14.950584
  | 
| 
 | 
   471  | 
2008-01-17,14.724429
  | 
| 
 | 
   472  | 
2008-01-18,14.512698
  | 
| 
 | 
   473  | 
2008-01-22,15.008325
  | 
| 
 | 
   474  | 
2008-01-23,16.254608
  | 
| 
 | 
   475  | 
2008-01-24,15.715679
  | 
| 
 | 
   476  | 
2008-01-25,15.374031
  | 
| 
 | 
   477  | 
2008-01-28,15.566511
  | 
| 
 | 
   478  | 
2008-01-29,14.965018
  | 
| 
 | 
   479  | 
2008-01-30,14.584877
  | 
| 
 | 
   480  | 
2008-01-31,14.613752
  | 
| 
 | 
   481  | 
2009-01-02,13.391767
  | 
| 
 | 
   482  | 
2009-01-05,13.044989
  | 
| 
 | 
   483  | 
2009-01-06,13.116381
  | 
| 
 | 
   484  | 
2009-01-07,12.672709
  | 
| 
 | 
   485  | 
2009-01-08,12.336133
  | 
| 
 | 
   486  | 
2009-01-09,11.464087
  | 
| 
 | 
   487  | 
2009-01-12,11.081611
  | 
| 
 | 
   488  | 
2009-01-13,11.530383
  | 
| 
 | 
   489  | 
2009-01-14,11.045913
  | 
| 
 | 
   490  | 
2009-01-15,11.576281
  | 
| 
 | 
   491  | 
2009-01-16,11.866959
  | 
| 
 | 
   492  | 
2009-01-20,10.556343
  | 
| 
 | 
   493  | 
2009-01-21,11.841462
  | 
| 
 | 
   494  | 
2009-01-22,11.484488
  | 
| 
 | 
   495  | 
2009-01-23,11.550780
  | 
| 
 | 
   496  | 
2009-01-26,11.550780
  | 
| 
 | 
   497  | 
2009-01-27,11.953657
  | 
| 
 | 
   498  | 
2009-01-28,13.335668
  | 
| 
 | 
   499  | 
2009-01-29,12.433029
  | 
| 
 | 
   500  | 
2009-01-30,11.902656
  | 
| 
 | 
   501  | 
2010-01-04,16.520262
  | 
| 
 | 
   502  | 
2010-01-05,16.476305
  | 
| 
 | 
   503  | 
2010-01-06,16.377415
  | 
| 
 | 
   504  | 
2010-01-07,16.602661
  | 
| 
 | 
   505  | 
2010-01-08,16.712545
  | 
| 
 | 
   506  | 
2010-01-11,16.899342
  | 
| 
 | 
   507  | 
2010-01-12,16.613653
  | 
| 
 | 
   508  | 
2010-01-13,16.740015
  | 
| 
 | 
   509  | 
2010-01-14,16.690569
  | 
| 
 | 
   510  | 
2010-01-15,16.674089
  | 
| 
 | 
   511  | 
2010-01-19,17.190523
  | 
| 
 | 
   512  | 
2010-01-20,16.877365
  | 
| 
 | 
   513  | 
2010-01-21,16.377415
  | 
| 
 | 
   514  | 
2010-01-22,16.124695
  | 
| 
 | 
   515  | 
2010-01-25,16.130188
  | 
| 
 | 
   516  | 
2010-01-26,15.646720
  | 
| 
 | 
   517  | 
2010-01-27,15.778571
  | 
| 
 | 
   518  | 
2010-01-28,15.696160
  | 
| 
 | 
   519  | 
2010-01-29,15.575298
  | 
| 
 | 
   520  | 
2011-01-03,21.758547
  | 
| 
 | 
   521  | 
2011-01-04,21.636335
  | 
| 
 | 
   522  | 
2011-01-05,21.677071
  | 
| 
 | 
   523  | 
2011-01-06,21.345367
  | 
| 
 | 
   524  | 
2011-01-07,21.228981
  | 
| 
 | 
   525  | 
2011-01-10,21.066040
  | 
| 
 | 
   526  | 
2011-01-11,21.176607
  | 
| 
 | 
   527  | 
2011-01-12,20.984566
  | 
| 
 | 
   528  | 
2011-01-13,21.164965
  | 
| 
 | 
   529  | 
2011-01-14,21.083498
  | 
| 
 | 
   530  | 
2011-01-18,21.077679
  | 
| 
 | 
   531  | 
2011-01-19,20.920555
  | 
| 
 | 
   532  | 
2011-01-20,21.025307
  | 
| 
 | 
   533  | 
2011-01-21,20.908916
  | 
| 
 | 
   534  | 
2011-01-24,20.978748
  | 
| 
 | 
   535  | 
2011-01-25,21.240623
  | 
| 
 | 
   536  | 
2011-01-26,21.234804
  | 
| 
 | 
   537  | 
2011-01-27,21.508307
  | 
| 
 | 
   538  | 
2011-01-28,21.269718
  | 
| 
 | 
   539  | 
2011-01-31,21.583960
  | 
| 
 | 
   540  | 
2012-01-03,25.669514
  | 
| 
 | 
   541  | 
2012-01-04,24.737860
  | 
| 
 | 
   542  | 
2012-01-05,24.793030
  | 
| 
 | 
   543  | 
2012-01-06,24.725599
  | 
| 
 | 
   544  | 
2012-01-09,24.762379
  | 
| 
 | 
   545  | 
2012-01-10,25.191435
  | 
| 
 | 
   546  | 
2012-01-11,25.185305
  | 
| 
 | 
   547  | 
2012-01-12,25.013680
  | 
| 
 | 
   548  | 
2012-01-13,25.197552
  | 
| 
 | 
   549  | 
2012-01-17,25.473375
  | 
| 
 | 
   550  | 
2012-01-18,25.522411
  | 
| 
 | 
   551  | 
2012-01-19,25.363050
  | 
| 
 | 
   552  | 
2012-01-20,25.038195
  | 
| 
 | 
   553  | 
2012-01-23,25.252720
  | 
| 
 | 
   554  | 
2012-01-24,25.124004
  | 
| 
 | 
   555  | 
2012-01-25,25.344660
  | 
| 
 | 
   556  | 
2012-01-26,25.761454
  | 
| 
 | 
   557  | 
2012-01-27,25.694029
  | 
| 
 | 
   558  | 
2012-01-30,25.522411
  | 
| 
 | 
   559  | 
2012-01-31,25.761454
  | 
| 
 | 
   560  | 
2013-01-02,29.230621
  | 
| 
 | 
   561  | 
2013-01-03,29.269133
  | 
| 
 | 
   562  | 
2013-01-04,29.384668
  | 
| 
 | 
   563  | 
2013-01-07,29.204950
  | 
| 
 | 
   564  | 
2013-01-08,29.320484
  | 
| 
 | 
   565  | 
2013-01-09,29.256298
  | 
| 
 | 
   566  | 
2013-01-10,29.493793
  | 
| 
 | 
   567  | 
2013-01-11,29.525890
  | 
| 
 | 
   568  | 
2013-01-14,29.602903
  | 
| 
 | 
   569  | 
2013-01-15,29.628580
  | 
| 
 | 
   570  | 
2013-01-16,29.506622
  | 
| 
 | 
   571  | 
2013-01-17,29.686338
  | 
| 
 | 
   572  | 
2013-01-18,29.833984
  | 
| 
 | 
   573  | 
2013-01-22,29.910992
  | 
| 
 | 
   574  | 
2013-01-23,29.821135
  | 
| 
 | 
   575  | 
2013-01-24,29.853231
  | 
| 
 | 
   576  | 
2013-01-25,30.167746
  | 
| 
 | 
   577  | 
2013-01-28,30.116396
  | 
| 
 | 
   578  | 
2013-01-29,30.353891
  | 
| 
 | 
   579  | 
2013-01-30,30.180584
  | 
| 
 | 
   580  | 
2013-01-31,30.112425
  | 
| 
 | 
   581  | 
2014-01-02,24.327602
  | 
| 
 | 
   582  | 
2014-01-03,24.307446
  | 
| 
 | 
   583  | 
2014-01-06,24.730707
  | 
| 
 | 
   584  | 
2014-01-07,25.153971
  | 
| 
 | 
   585  | 
2014-01-08,25.100225
  | 
| 
 | 
   586  | 
2014-01-09,25.133818
  | 
| 
 | 
   587  | 
2014-01-10,26.114719
  | 
| 
 | 
   588  | 
2014-01-13,25.604111
  | 
| 
 | 
   589  | 
2014-01-14,25.523487
  | 
| 
 | 
   590  | 
2014-01-15,25.557079
  | 
| 
 | 
   591  | 
2014-01-16,25.798946
  | 
| 
 | 
   592  | 
2014-01-17,25.557079
  | 
| 
 | 
   593  | 
2014-01-21,25.792221
  | 
| 
 | 
   594  | 
2014-01-22,25.825821
  | 
| 
 | 
   595  | 
2014-01-23,25.886286
  | 
| 
 | 
   596  | 
2014-01-24,25.933313
  | 
| 
 | 
   597  | 
2014-01-27,25.805664
  | 
| 
 | 
   598  | 
2014-01-28,26.282675
  | 
| 
 | 
   599  | 
2014-01-29,26.087839
  | 
| 
 | 
   600  | 
2014-01-30,26.128155
  | 
| 
 | 
   601  | 
2014-01-31,26.302830
  | 
| 
 | 
   602  | 
2015-01-02,31.766428
  | 
| 
 | 
   603  | 
2015-01-05,32.085155
  | 
| 
 | 
   604  | 
2015-01-06,32.694279
  | 
| 
 | 
   605  | 
2015-01-07,33.388390
  | 
| 
 | 
   606  | 
2015-01-08,32.942169
  | 
| 
 | 
   607  | 
2015-01-09,32.977589
  | 
| 
 | 
   608  | 
2015-01-12,33.501717
  | 
| 
 | 
   609  | 
2015-01-13,33.437969
  | 
| 
 | 
   610  | 
2015-01-14,33.813358
  | 
| 
 | 
   611  | 
2015-01-15,34.110832
  | 
| 
 | 
   612  | 
2015-01-16,34.146252
  | 
| 
 | 
   613  | 
2015-01-20,34.117912
  | 
| 
 | 
   614  | 
2015-01-21,33.629208
  | 
| 
 | 
   615  | 
2015-01-22,34.018764
  | 
| 
 | 
   616  | 
2015-01-23,34.103752
  | 
| 
 | 
   617  | 
2015-01-26,34.061253
  | 
| 
 | 
   618  | 
2015-01-27,33.969181
  | 
| 
 | 
   619  | 
2015-01-28,33.912510
  | 
| 
 | 
   620  | 
2015-01-29,33.962090
  | 
| 
 | 
   621  | 
2015-01-30,33.494633
  | 
| 
 | 
   622  | 
2016-01-04,28.682240
  | 
| 
 | 
   623  | 
2016-01-05,29.304951
  | 
| 
 | 
   624  | 
2016-01-06,28.127052
  | 
| 
 | 
   625  | 
2016-01-07,27.376795
  | 
| 
 | 
   626  | 
2016-01-08,27.301773
  | 
| 
 | 
   627  | 
2016-01-11,27.729420
  | 
| 
 | 
   628  | 
2016-01-12,27.646891
  | 
| 
 | 
   629  | 
2016-01-13,27.159224
  | 
| 
 | 
   630  | 
2016-01-14,26.979162
  | 
| 
 | 
   631  | 
2016-01-15,27.189232
  | 
| 
 | 
   632  | 
2016-01-19,27.429316
  | 
| 
 | 
   633  | 
2016-01-20,26.236414
  | 
| 
 | 
   634  | 
2016-01-21,26.731575
  | 
| 
 | 
   635  | 
2016-01-22,27.729420
  | 
| 
 | 
   636  | 
2016-01-25,27.489332
  | 
| 
 | 
   637  | 
2016-01-26,27.796942
  | 
| 
 | 
   638  | 
2016-01-27,26.416471
  | 
| 
 | 
   639  | 
2016-01-28,26.258921
  | 
| 
 | 
   640  | 
2016-01-29,26.964153
  | 
| 
 | 
   641  | 
2017-01-03,26.031691
  | 
| 
 | 
   642  | 
2017-01-04,26.608618
  | 
| 
 | 
   643  | 
2017-01-05,27.229254
  | 
| 
 | 
   644  | 
2017-01-06,27.290442
  | 
| 
 | 
   645  | 
2017-01-09,26.932045
  | 
| 
 | 
   646  | 
2017-01-10,26.267704
  | 
| 
 | 
   647  | 
2017-01-11,26.573652
  | 
| 
 | 
   648  | 
2017-01-12,26.582394
  | 
| 
 | 
   649  | 
2017-01-13,26.416306
  | 
| 
 | 
   650  | 
2017-01-17,26.818411
  | 
| 
 | 
   651  | 
2017-01-18,26.704773
  | 
| 
 | 
   652  | 
2017-01-19,26.189034
  | 
| 
 | 
   653  | 
2017-01-20,26.285189
  | 
| 
 | 
   654  | 
2017-01-23,26.512466
  | 
| 
 | 
   655  | 
2017-01-24,26.433788
  | 
| 
 | 
   656  | 
2017-01-25,26.119099
  | 
| 
 | 
   657  | 
2017-01-26,25.874348
  | 
| 
 | 
   658  | 
2017-01-27,25.839380
  | 
| 
 | 
   659  | 
2017-01-30,26.285189
  | 
| 
 | 
   660  | 
2017-01-31,26.503719
  | 
| 
 | 
   661  | 
2018-01-02,23.822893
  | 
| 
 | 
   662  | 
2018-01-03,23.813696
  | 
| 
 | 
   663  | 
2018-01-04,23.225252
  | 
| 
 | 
   664  | 
2018-01-05,22.995392
  | 
| 
 | 
   665  | 
2018-01-08,23.013781
  | 
| 
 | 
   666  | 
2018-01-09,22.526470
  | 
| 
 | 
   667  | 
2018-01-10,22.397751
  | 
| 
 | 
   668  | 
2018-01-11,22.223053
  | 
| 
 | 
   669  | 
2018-01-12,21.735744
  | 
| 
 | 
   670  | 
2018-01-16,21.809303
  | 
| 
 | 
   671  | 
2018-01-17,21.809303
  | 
| 
 | 
   672  | 
2018-01-18,21.450718
  | 
| 
 | 
   673  | 
2018-01-19,21.533468
  | 
| 
 | 
   674  | 
2018-01-22,21.744938
  | 
| 
 | 
   675  | 
2018-01-23,22.324192
  | 
| 
 | 
   676  | 
2018-01-24,22.259832
  | 
| 
 | 
   677  | 
2018-01-25,22.416138
  | 
| 
 | 
   678  | 
2018-01-26,22.278219
  | 
| 
 | 
   679  | 
2018-01-29,22.075941
  | 
| 
 | 
   680  | 
2018-01-30,21.680582
  | 
| 
 | 
   681  | 
2018-01-31,22.140303
  | 
| 
 | 
   682  | 
2019-01-02,26.334394
  | 
| 
 | 
   683  | 
2019-01-03,27.281185
  | 
| 
 | 
   684  | 
2019-01-04,27.300705
  | 
| 
 | 
   685  | 
2019-01-07,27.622808
  | 
| 
 | 
   686  | 
2019-01-08,27.925392
  | 
| 
 | 
   687  | 
2019-01-09,27.827784
  | 
| 
 | 
   688  | 
2019-01-10,28.179169
  | 
| 
 | 
   689  | 
2019-01-11,28.315819
  | 
| 
 | 
   690  | 
2019-01-14,28.276775
  | 
| 
 | 
   691  | 
2019-01-15,28.764811
  | 
| 
 | 
   692  | 
2019-01-16,28.979548
  | 
| 
 | 
   693  | 
2019-01-17,29.096676
  | 
| 
 | 
   694  | 
2019-01-18,29.165001
  | 
| 
 | 
   695  | 
2019-01-22,29.184523
  | 
| 
 | 
   696  | 
2019-01-23,29.174761
  | 
| 
 | 
   697  | 
2019-01-24,29.106436
  | 
| 
 | 
   698  | 
2019-01-25,29.643278
  | 
| 
 | 
   699  | 
2019-01-28,29.897053
  | 
| 
 | 
   700  | 
2019-01-29,30.023943
  | 
| 
 | 
   701  | 
2019-01-30,30.170355
  | 
| 
 | 
   702  | 
2019-01-31,30.785280
  |