| 130 |      1 | Date,Adj Close
 | 
| 199 |      2 | 1981-01-02,2.029067
 | 
|  |      3 | 1981-01-05,2.068853
 | 
|  |      4 | 1981-01-06,2.068853
 | 
|  |      5 | 1981-01-07,1.949495
 | 
|  |      6 | 1981-01-08,1.989281
 | 
|  |      7 | 1981-01-09,2.068853
 | 
|  |      8 | 1981-01-12,2.068853
 | 
|  |      9 | 1981-01-13,2.148422
 | 
|  |     10 | 1981-01-14,2.188209
 | 
|  |     11 | 1981-01-15,2.188209
 | 
|  |     12 | 1981-01-16,2.188209
 | 
|  |     13 | 1981-01-19,2.188209
 | 
|  |     14 | 1981-01-20,2.148422
 | 
|  |     15 | 1981-01-21,2.188209
 | 
|  |     16 | 1981-01-22,2.148422
 | 
|  |     17 | 1981-01-23,2.188209
 | 
|  |     18 | 1981-01-26,2.148422
 | 
|  |     19 | 1981-01-27,2.188209
 | 
|  |     20 | 1981-01-28,2.148422
 | 
|  |     21 | 1981-01-29,2.148422
 | 
|  |     22 | 1981-01-30,2.148422
 | 
|  |     23 | 1982-01-04,1.869925
 | 
|  |     24 | 1982-01-05,1.869925
 | 
|  |     25 | 1982-01-06,1.869925
 | 
|  |     26 | 1982-01-07,1.869925
 | 
|  |     27 | 1982-01-08,1.830139
 | 
|  |     28 | 1982-01-11,1.830139
 | 
|  |     29 | 1982-01-12,1.830139
 | 
|  |     30 | 1982-01-13,1.790353
 | 
|  |     31 | 1982-01-14,1.790353
 | 
|  |     32 | 1982-01-15,1.830139
 | 
|  |     33 | 1982-01-18,1.869925
 | 
|  |     34 | 1982-01-19,1.909710
 | 
|  |     35 | 1982-01-20,1.989281
 | 
|  |     36 | 1982-01-21,1.989281
 | 
|  |     37 | 1982-01-22,2.068853
 | 
|  |     38 | 1982-01-25,2.068853
 | 
|  |     39 | 1982-01-26,1.949495
 | 
|  |     40 | 1982-01-27,1.989281
 | 
|  |     41 | 1982-01-28,2.029067
 | 
|  |     42 | 1982-01-29,2.029067
 | 
|  |     43 | 1983-01-03,2.526387
 | 
|  |     44 | 1983-01-04,2.426924
 | 
|  |     45 | 1983-01-05,2.566173
 | 
|  |     46 | 1983-01-06,2.506495
 | 
|  |     47 | 1983-01-07,2.446816
 | 
|  |     48 | 1983-01-10,2.506495
 | 
|  |     49 | 1983-01-11,2.526387
 | 
|  |     50 | 1983-01-12,2.546280
 | 
|  |     51 | 1983-01-13,2.605959
 | 
|  |     52 | 1983-01-14,2.665637
 | 
|  |     53 | 1983-01-17,2.625851
 | 
|  |     54 | 1983-01-18,2.645745
 | 
|  |     55 | 1983-01-19,2.625851
 | 
|  |     56 | 1983-01-20,2.745209
 | 
|  |     57 | 1983-01-21,2.645745
 | 
|  |     58 | 1983-01-24,2.625851
 | 
|  |     59 | 1983-01-25,2.605959
 | 
|  |     60 | 1983-01-26,2.546280
 | 
|  |     61 | 1983-01-27,2.566173
 | 
|  |     62 | 1983-01-28,2.625851
 | 
|  |     63 | 1983-01-31,2.625851
 | 
|  |     64 | 1984-01-03,2.625851
 | 
|  |     65 | 1984-01-04,2.705423
 | 
|  |     66 | 1984-01-05,2.725314
 | 
|  |     67 | 1984-01-06,2.745209
 | 
|  |     68 | 1984-01-09,2.725314
 | 
|  |     69 | 1984-01-10,2.765102
 | 
|  |     70 | 1984-01-11,2.725314
 | 
|  |     71 | 1984-01-12,2.725314
 | 
|  |     72 | 1984-01-13,2.745209
 | 
|  |     73 | 1984-01-16,2.745209
 | 
|  |     74 | 1984-01-17,2.705423
 | 
|  |     75 | 1984-01-18,2.725314
 | 
|  |     76 | 1984-01-19,2.705423
 | 
|  |     77 | 1984-01-20,2.705423
 | 
|  |     78 | 1984-01-23,2.705423
 | 
|  |     79 | 1984-01-24,2.745209
 | 
|  |     80 | 1984-01-25,2.725314
 | 
|  |     81 | 1984-01-26,2.745209
 | 
|  |     82 | 1984-01-27,2.705423
 | 
|  |     83 | 1984-01-30,2.685530
 | 
|  |     84 | 1984-01-31,2.685530
 | 
|  |     85 | 1985-01-02,2.844672
 | 
|  |     86 | 1985-01-03,2.844672
 | 
|  |     87 | 1985-01-04,2.844672
 | 
|  |     88 | 1985-01-07,2.844672
 | 
|  |     89 | 1985-01-08,2.844672
 | 
|  |     90 | 1985-01-09,2.844672
 | 
|  |     91 | 1985-01-10,2.864565
 | 
|  |     92 | 1985-01-11,2.884457
 | 
|  |     93 | 1985-01-14,2.864565
 | 
|  |     94 | 1985-01-15,2.864565
 | 
|  |     95 | 1985-01-16,2.864565
 | 
|  |     96 | 1985-01-17,2.864565
 | 
|  |     97 | 1985-01-18,2.864565
 | 
|  |     98 | 1985-01-21,2.864565
 | 
|  |     99 | 1985-01-22,2.864565
 | 
|  |    100 | 1985-01-23,2.864565
 | 
|  |    101 | 1985-01-24,2.904351
 | 
|  |    102 | 1985-01-25,2.924242
 | 
|  |    103 | 1985-01-28,2.938119
 | 
|  |    104 | 1985-01-29,2.938119
 | 
|  |    105 | 1985-01-30,2.938119
 | 
|  |    106 | 1985-01-31,2.897310
 | 
|  |    107 | 1986-01-02,3.217003
 | 
|  |    108 | 1986-01-03,3.282656
 | 
|  |    109 | 1986-01-06,3.326425
 | 
|  |    110 | 1986-01-07,3.326425
 | 
|  |    111 | 1986-01-08,3.304539
 | 
|  |    112 | 1986-01-09,3.304539
 | 
|  |    113 | 1986-01-10,3.282656
 | 
|  |    114 | 1986-01-13,3.304539
 | 
|  |    115 | 1986-01-14,3.304539
 | 
|  |    116 | 1986-01-15,3.304539
 | 
|  |    117 | 1986-01-16,3.326425
 | 
|  |    118 | 1986-01-17,3.326425
 | 
|  |    119 | 1986-01-20,3.304539
 | 
|  |    120 | 1986-01-21,3.304539
 | 
|  |    121 | 1986-01-22,3.348308
 | 
|  |    122 | 1986-01-23,3.348308
 | 
|  |    123 | 1986-01-24,3.260771
 | 
|  |    124 | 1986-01-27,3.107580
 | 
|  |    125 | 1986-01-28,3.020043
 | 
|  |    126 | 1986-01-29,3.129466
 | 
|  |    127 | 1986-01-30,3.085695
 | 
|  |    128 | 1986-01-31,3.151350
 | 
|  |    129 | 1987-01-02,2.985959
 | 
|  |    130 | 1987-01-05,2.985959
 | 
|  |    131 | 1987-01-06,3.034122
 | 
|  |    132 | 1987-01-07,3.034122
 | 
|  |    133 | 1987-01-08,2.985959
 | 
|  |    134 | 1987-01-09,2.985959
 | 
|  |    135 | 1987-01-12,3.034122
 | 
|  |    136 | 1987-01-13,2.985959
 | 
|  |    137 | 1987-01-14,2.985959
 | 
|  |    138 | 1987-01-15,2.985959
 | 
|  |    139 | 1987-01-16,2.937800
 | 
|  |    140 | 1987-01-19,2.961880
 | 
|  |    141 | 1987-01-20,2.961880
 | 
|  |    142 | 1987-01-21,2.913718
 | 
|  |    143 | 1987-01-22,2.937800
 | 
|  |    144 | 1987-01-23,2.889640
 | 
|  |    145 | 1987-01-26,2.889640
 | 
|  |    146 | 1987-01-27,2.889640
 | 
|  |    147 | 1987-01-28,2.889640
 | 
|  |    148 | 1987-01-29,2.913718
 | 
|  |    149 | 1987-01-30,2.913718
 | 
|  |    150 | 1988-01-04,2.345524
 | 
|  |    151 | 1988-01-05,2.425484
 | 
|  |    152 | 1988-01-06,2.478792
 | 
|  |    153 | 1988-01-07,2.612061
 | 
|  |    154 | 1988-01-08,2.532098
 | 
|  |    155 | 1988-01-11,2.532098
 | 
|  |    156 | 1988-01-12,2.532098
 | 
|  |    157 | 1988-01-13,2.665367
 | 
|  |    158 | 1988-01-14,2.665367
 | 
|  |    159 | 1988-01-15,2.745328
 | 
|  |    160 | 1988-01-18,2.718675
 | 
|  |    161 | 1988-01-19,2.771983
 | 
|  |    162 | 1988-01-20,2.718675
 | 
|  |    163 | 1988-01-21,2.638715
 | 
|  |    164 | 1988-01-22,2.718675
 | 
|  |    165 | 1988-01-25,2.692021
 | 
|  |    166 | 1988-01-26,2.665367
 | 
|  |    167 | 1988-01-27,2.718675
 | 
|  |    168 | 1988-01-28,2.718675
 | 
|  |    169 | 1988-01-29,2.771983
 | 
|  |    170 | 1989-01-03,2.671293
 | 
|  |    171 | 1989-01-04,2.731320
 | 
|  |    172 | 1989-01-05,2.671293
 | 
|  |    173 | 1989-01-06,2.731320
 | 
|  |    174 | 1989-01-09,2.701308
 | 
|  |    175 | 1989-01-10,2.761336
 | 
|  |    176 | 1989-01-11,2.731320
 | 
|  |    177 | 1989-01-12,2.761336
 | 
|  |    178 | 1989-01-13,2.821365
 | 
|  |    179 | 1989-01-16,2.761336
 | 
|  |    180 | 1989-01-17,2.791352
 | 
|  |    181 | 1989-01-18,2.731320
 | 
|  |    182 | 1989-01-19,2.761336
 | 
|  |    183 | 1989-01-20,2.761336
 | 
|  |    184 | 1989-01-23,2.761336
 | 
|  |    185 | 1989-01-24,2.791352
 | 
|  |    186 | 1989-01-25,2.791352
 | 
|  |    187 | 1989-01-26,2.761336
 | 
|  |    188 | 1989-01-27,2.791352
 | 
|  |    189 | 1989-01-30,2.791352
 | 
|  |    190 | 1989-01-31,2.791352
 | 
|  |    191 | 1990-01-02,2.949434
 | 
|  |    192 | 1990-01-03,2.982950
 | 
|  |    193 | 1990-01-04,2.982950
 | 
|  |    194 | 1990-01-05,2.949434
 | 
|  |    195 | 1990-01-08,3.049981
 | 
|  |    196 | 1990-01-09,3.049981
 | 
|  |    197 | 1990-01-10,2.982950
 | 
|  |    198 | 1990-01-11,3.016468
 | 
|  |    199 | 1990-01-12,2.949434
 | 
|  |    200 | 1990-01-15,2.949434
 | 
|  |    201 | 1990-01-16,2.949434
 | 
|  |    202 | 1990-01-17,2.982950
 | 
|  |    203 | 1990-01-18,2.949434
 | 
|  |    204 | 1990-01-19,2.915917
 | 
|  |    205 | 1990-01-22,2.949434
 | 
|  |    206 | 1990-01-23,2.882401
 | 
|  |    207 | 1990-01-24,2.882401
 | 
|  |    208 | 1990-01-25,2.848885
 | 
|  |    209 | 1990-01-26,2.882401
 | 
|  |    210 | 1990-01-29,2.815369
 | 
|  |    211 | 1990-01-30,2.848885
 | 
|  |    212 | 1990-01-31,2.882401
 | 
|  |    213 | 1991-01-02,1.904409
 | 
|  |    214 | 1991-01-03,1.904409
 | 
|  |    215 | 1991-01-04,1.904409
 | 
|  |    216 | 1991-01-07,1.941033
 | 
|  |    217 | 1991-01-08,1.904409
 | 
|  |    218 | 1991-01-09,1.904409
 | 
|  |    219 | 1991-01-10,1.904409
 | 
|  |    220 | 1991-01-11,1.904409
 | 
|  |    221 | 1991-01-14,1.941033
 | 
|  |    222 | 1991-01-15,1.941033
 | 
|  |    223 | 1991-01-16,1.904409
 | 
|  |    224 | 1991-01-17,1.904409
 | 
|  |    225 | 1991-01-18,1.904409
 | 
|  |    226 | 1991-01-21,1.941033
 | 
|  |    227 | 1991-01-22,1.904409
 | 
|  |    228 | 1991-01-23,1.904409
 | 
|  |    229 | 1991-01-24,1.941033
 | 
|  |    230 | 1991-01-25,1.977656
 | 
|  |    231 | 1991-01-28,1.977656
 | 
|  |    232 | 1991-01-29,1.941033
 | 
|  |    233 | 1991-01-30,2.014280
 | 
|  |    234 | 1991-01-31,2.087528
 | 
|  |    235 | 1992-01-02,2.740923
 | 
|  |    236 | 1992-01-03,2.699395
 | 
|  |    237 | 1992-01-06,2.699395
 | 
|  |    238 | 1992-01-07,2.699395
 | 
|  |    239 | 1992-01-08,2.699395
 | 
|  |    240 | 1992-01-09,2.823982
 | 
|  |    241 | 1992-01-10,2.865510
 | 
|  |    242 | 1992-01-13,2.907040
 | 
|  |    243 | 1992-01-14,2.865510
 | 
|  |    244 | 1992-01-15,2.865510
 | 
|  |    245 | 1992-01-16,2.865510
 | 
|  |    246 | 1992-01-17,2.907040
 | 
|  |    247 | 1992-01-20,2.907040
 | 
|  |    248 | 1992-01-21,2.948570
 | 
|  |    249 | 1992-01-22,2.990098
 | 
|  |    250 | 1992-01-23,3.073157
 | 
|  |    251 | 1992-01-24,3.031627
 | 
|  |    252 | 1992-01-27,3.031627
 | 
|  |    253 | 1992-01-28,3.114686
 | 
|  |    254 | 1992-01-29,3.073157
 | 
|  |    255 | 1992-01-30,3.156215
 | 
|  |    256 | 1992-01-31,3.239273
 | 
|  |    257 | 1993-01-04,3.407144
 | 
|  |    258 | 1993-01-05,3.316286
 | 
|  |    259 | 1993-01-06,3.361716
 | 
|  |    260 | 1993-01-07,3.498002
 | 
|  |    261 | 1993-01-08,3.407144
 | 
|  |    262 | 1993-01-11,3.452572
 | 
|  |    263 | 1993-01-12,3.588858
 | 
|  |    264 | 1993-01-13,3.588858
 | 
|  |    265 | 1993-01-14,3.543429
 | 
|  |    266 | 1993-01-15,3.588858
 | 
|  |    267 | 1993-01-18,3.588858
 | 
|  |    268 | 1993-01-19,3.588858
 | 
|  |    269 | 1993-01-20,3.588858
 | 
|  |    270 | 1993-01-21,3.634286
 | 
|  |    271 | 1993-01-22,3.634286
 | 
|  |    272 | 1993-01-25,3.679715
 | 
|  |    273 | 1993-01-26,3.634286
 | 
|  |    274 | 1993-01-27,3.634286
 | 
|  |    275 | 1993-01-28,3.588858
 | 
|  |    276 | 1993-01-29,3.634286
 | 
|  |    277 | 1994-01-03,5.488702
 | 
|  |    278 | 1994-01-04,5.537271
 | 
|  |    279 | 1994-01-05,5.585844
 | 
|  |    280 | 1994-01-06,5.537271
 | 
|  |    281 | 1994-01-07,5.488702
 | 
|  |    282 | 1994-01-10,5.585844
 | 
|  |    283 | 1994-01-11,5.585844
 | 
|  |    284 | 1994-01-12,5.731565
 | 
|  |    285 | 1994-01-13,5.634418
 | 
|  |    286 | 1994-01-14,5.682991
 | 
|  |    287 | 1994-01-17,5.731565
 | 
|  |    288 | 1994-01-18,5.731565
 | 
|  |    289 | 1994-01-19,5.731565
 | 
|  |    290 | 1994-01-20,5.780136
 | 
|  |    291 | 1994-01-21,5.780136
 | 
|  |    292 | 1994-01-24,5.780136
 | 
|  |    293 | 1994-01-25,5.828707
 | 
|  |    294 | 1994-01-26,5.780136
 | 
|  |    295 | 1994-01-27,5.828707
 | 
|  |    296 | 1994-01-28,6.071572
 | 
|  |    297 | 1994-01-31,6.071572
 | 
|  |    298 | 1995-01-03,5.814744
 | 
|  |    299 | 1995-01-04,5.866200
 | 
|  |    300 | 1995-01-05,5.660370
 | 
|  |    301 | 1995-01-06,5.608913
 | 
|  |    302 | 1995-01-09,5.711825
 | 
|  |    303 | 1995-01-10,5.660370
 | 
|  |    304 | 1995-01-11,5.814744
 | 
|  |    305 | 1995-01-12,5.814744
 | 
|  |    306 | 1995-01-13,5.917661
 | 
|  |    307 | 1995-01-16,5.917661
 | 
|  |    308 | 1995-01-17,5.814744
 | 
|  |    309 | 1995-01-18,5.711825
 | 
|  |    310 | 1995-01-19,5.711825
 | 
|  |    311 | 1995-01-20,5.660370
 | 
|  |    312 | 1995-01-23,5.660370
 | 
|  |    313 | 1995-01-24,5.660370
 | 
|  |    314 | 1995-01-25,5.763285
 | 
|  |    315 | 1995-01-26,5.814744
 | 
|  |    316 | 1995-01-27,5.711825
 | 
|  |    317 | 1995-01-30,5.814744
 | 
|  |    318 | 1995-01-31,5.763285
 | 
|  |    319 | 1996-01-02,8.565825
 | 
|  |    320 | 1996-01-03,8.511608
 | 
|  |    321 | 1996-01-04,8.403179
 | 
|  |    322 | 1996-01-05,8.403179
 | 
|  |    323 | 1996-01-08,8.403179
 | 
|  |    324 | 1996-01-09,8.403179
 | 
|  |    325 | 1996-01-10,8.565825
 | 
|  |    326 | 1996-01-11,8.457397
 | 
|  |    327 | 1996-01-12,8.565825
 | 
|  |    328 | 1996-01-15,8.565825
 | 
|  |    329 | 1996-01-16,8.674250
 | 
|  |    330 | 1996-01-17,8.728466
 | 
|  |    331 | 1996-01-18,8.674250
 | 
|  |    332 | 1996-01-19,8.674250
 | 
|  |    333 | 1996-01-22,8.674250
 | 
|  |    334 | 1996-01-23,8.674250
 | 
|  |    335 | 1996-01-24,8.728466
 | 
|  |    336 | 1996-01-25,8.782680
 | 
|  |    337 | 1996-01-26,8.674250
 | 
|  |    338 | 1996-01-29,8.674250
 | 
|  |    339 | 1996-01-30,8.728466
 | 
|  |    340 | 1996-01-31,8.836896
 | 
|  |    341 | 1997-01-02,13.248016
 | 
|  |    342 | 1997-01-03,13.191641
 | 
|  |    343 | 1997-01-06,13.360769
 | 
|  |    344 | 1997-01-07,13.191641
 | 
|  |    345 | 1997-01-08,13.078895
 | 
|  |    346 | 1997-01-09,13.078895
 | 
|  |    347 | 1997-01-10,13.078895
 | 
|  |    348 | 1997-01-13,13.191641
 | 
|  |    349 | 1997-01-14,13.304392
 | 
|  |    350 | 1997-01-15,13.248016
 | 
|  |    351 | 1997-01-16,13.135265
 | 
|  |    352 | 1997-01-17,13.022523
 | 
|  |    353 | 1997-01-20,13.022523
 | 
|  |    354 | 1997-01-21,13.022523
 | 
|  |    355 | 1997-01-22,13.078895
 | 
|  |    356 | 1997-01-23,13.248016
 | 
|  |    357 | 1997-01-24,13.078895
 | 
|  |    358 | 1997-01-27,13.022523
 | 
|  |    359 | 1997-01-28,12.966147
 | 
|  |    360 | 1997-01-29,12.966147
 | 
|  |    361 | 1997-01-30,13.135265
 | 
|  |    362 | 1997-01-31,13.191641
 | 
|  |    363 | 1998-01-02,13.436497
 | 
|  |    364 | 1998-01-05,13.523746
 | 
|  |    365 | 1998-01-06,13.581917
 | 
|  |    366 | 1998-01-07,13.785502
 | 
|  |    367 | 1998-01-08,13.814586
 | 
|  |    368 | 1998-01-09,14.047246
 | 
|  |    369 | 1998-01-12,14.018165
 | 
|  |    370 | 1998-01-13,14.716172
 | 
|  |    371 | 1998-01-14,14.861580
 | 
|  |    372 | 1998-01-15,15.152411
 | 
|  |    373 | 1998-01-16,15.356000
 | 
|  |    374 | 1998-01-20,15.559585
 | 
|  |    375 | 1998-01-21,15.210580
 | 
|  |    376 | 1998-01-22,15.239665
 | 
|  |    377 | 1998-01-23,15.297836
 | 
|  |    378 | 1998-01-26,15.239665
 | 
|  |    379 | 1998-01-27,15.210580
 | 
|  |    380 | 1998-01-28,15.210580
 | 
|  |    381 | 1998-01-29,15.123333
 | 
|  |    382 | 1998-01-30,15.297836
 | 
|  |    383 | 1999-01-04,13.159379
 | 
|  |    384 | 1999-01-05,13.279558
 | 
|  |    385 | 1999-01-06,13.219468
 | 
|  |    386 | 1999-01-07,13.069248
 | 
|  |    387 | 1999-01-08,12.979117
 | 
|  |    388 | 1999-01-11,12.949069
 | 
|  |    389 | 1999-01-12,12.858940
 | 
|  |    390 | 1999-01-13,12.708717
 | 
|  |    391 | 1999-01-14,12.588540
 | 
|  |    392 | 1999-01-15,12.498411
 | 
|  |    393 | 1999-01-19,12.618587
 | 
|  |    394 | 1999-01-20,12.738761
 | 
|  |    395 | 1999-01-21,12.798852
 | 
|  |    396 | 1999-01-22,12.798852
 | 
|  |    397 | 1999-01-25,12.768802
 | 
|  |    398 | 1999-01-26,12.678677
 | 
|  |    399 | 1999-01-27,12.528451
 | 
|  |    400 | 1999-01-28,12.498411
 | 
|  |    401 | 1999-01-29,12.228010
 | 
|  |    402 | 2000-01-03,11.613379
 | 
|  |    403 | 2000-01-04,11.613379
 | 
|  |    404 | 2000-01-05,11.709091
 | 
|  |    405 | 2000-01-06,12.155758
 | 
|  |    406 | 2000-01-07,12.315282
 | 
|  |    407 | 2000-01-10,12.570523
 | 
|  |    408 | 2000-01-11,12.442905
 | 
|  |    409 | 2000-01-12,12.474808
 | 
|  |    410 | 2000-01-13,12.347191
 | 
|  |    411 | 2000-01-14,12.315282
 | 
|  |    412 | 2000-01-18,12.123852
 | 
|  |    413 | 2000-01-19,12.028138
 | 
|  |    414 | 2000-01-20,11.932426
 | 
|  |    415 | 2000-01-21,11.677189
 | 
|  |    416 | 2000-01-24,11.740991
 | 
|  |    417 | 2000-01-25,11.677189
 | 
|  |    418 | 2000-01-26,11.804807
 | 
|  |    419 | 2000-01-27,11.677189
 | 
|  |    420 | 2000-01-28,11.549566
 | 
|  |    421 | 2000-01-31,11.581472
 | 
|  |    422 | 2001-01-02,12.831674
 | 
|  |    423 | 2001-01-03,13.096925
 | 
|  |    424 | 2001-01-04,13.362179
 | 
|  |    425 | 2001-01-05,13.229550
 | 
|  |    426 | 2001-01-08,13.229550
 | 
|  |    427 | 2001-01-09,13.262711
 | 
|  |    428 | 2001-01-10,13.329022
 | 
|  |    429 | 2001-01-11,13.362179
 | 
|  |    430 | 2001-01-12,13.362179
 | 
|  |    431 | 2001-01-16,13.527967
 | 
|  |    432 | 2001-01-17,13.594276
 | 
|  |    433 | 2001-01-18,13.660591
 | 
|  |    434 | 2001-01-19,13.826379
 | 
|  |    435 | 2001-01-22,13.826379
 | 
|  |    436 | 2001-01-23,13.859529
 | 
|  |    437 | 2001-01-24,13.793223
 | 
|  |    438 | 2001-01-25,13.859529
 | 
|  |    439 | 2001-01-26,13.925851
 | 
|  |    440 | 2001-01-29,13.814441
 | 
|  |    441 | 2001-01-30,13.872797
 | 
|  |    442 | 2001-01-31,13.793223
 | 
|  |    443 | 2002-01-02,19.207396
 | 
|  |    444 | 2002-01-03,19.479925
 | 
|  |    445 | 2002-01-04,19.587797
 | 
|  |    446 | 2002-01-07,19.513988
 | 
|  |    447 | 2002-01-08,19.531025
 | 
|  |    448 | 2002-01-09,19.559412
 | 
|  |    449 | 2002-01-10,19.542376
 | 
|  |    450 | 2002-01-11,19.644573
 | 
|  |    451 | 2002-01-14,19.922783
 | 
|  |    452 | 2002-01-15,20.098783
 | 
|  |    453 | 2002-01-16,20.212337
 | 
|  |    454 | 2002-01-17,20.439447
 | 
|  |    455 | 2002-01-18,20.382671
 | 
|  |    456 | 2002-01-22,20.342920
 | 
|  |    457 | 2002-01-23,20.325888
 | 
|  |    458 | 2002-01-24,20.501890
 | 
|  |    459 | 2002-01-25,20.609772
 | 
|  |    460 | 2002-01-28,20.666550
 | 
|  |    461 | 2002-01-29,20.729002
 | 
|  |    462 | 2002-01-30,20.922033
 | 
|  |    463 | 2002-01-31,20.785782
 | 
|  |    464 | 2003-01-02,19.514896
 | 
|  |    465 | 2003-01-03,19.634653
 | 
|  |    466 | 2003-01-06,19.993933
 | 
|  |    467 | 2003-01-07,19.760395
 | 
|  |    468 | 2003-01-08,19.580763
 | 
|  |    469 | 2003-01-09,19.455021
 | 
|  |    470 | 2003-01-10,19.359203
 | 
|  |    471 | 2003-01-13,19.173582
 | 
|  |    472 | 2003-01-14,19.155615
 | 
|  |    473 | 2003-01-15,18.993938
 | 
|  |    474 | 2003-01-16,18.718496
 | 
|  |    475 | 2003-01-17,18.490944
 | 
|  |    476 | 2003-01-21,18.502914
 | 
|  |    477 | 2003-01-22,18.431067
 | 
|  |    478 | 2003-01-23,18.592737
 | 
|  |    479 | 2003-01-24,18.233465
 | 
|  |    480 | 2003-01-27,18.197531
 | 
|  |    481 | 2003-01-28,18.191547
 | 
|  |    482 | 2003-01-29,18.472982
 | 
|  |    483 | 2003-01-30,18.269386
 | 
|  |    484 | 2003-01-31,18.532862
 | 
|  |    485 | 2004-01-02,27.654570
 | 
|  |    486 | 2004-01-05,27.572853
 | 
|  |    487 | 2004-01-06,27.629436
 | 
|  |    488 | 2004-01-07,27.572853
 | 
|  |    489 | 2004-01-08,27.773983
 | 
|  |    490 | 2004-01-09,28.063103
 | 
|  |    491 | 2004-01-12,28.025387
 | 
|  |    492 | 2004-01-13,27.962538
 | 
|  |    493 | 2004-01-14,28.075676
 | 
|  |    494 | 2004-01-15,28.276789
 | 
|  |    495 | 2004-01-16,27.931107
 | 
|  |    496 | 2004-01-20,28.044237
 | 
|  |    497 | 2004-01-21,28.283085
 | 
|  |    498 | 2004-01-22,28.452778
 | 
|  |    499 | 2004-01-23,28.741899
 | 
|  |    500 | 2004-01-26,29.521255
 | 
|  |    501 | 2004-01-27,29.477251
 | 
|  |    502 | 2004-01-28,29.288704
 | 
|  |    503 | 2004-01-29,29.521255
 | 
|  |    504 | 2004-01-30,29.860641
 | 
|  |    505 | 2005-01-03,36.026119
 | 
|  |    506 | 2005-01-04,35.570084
 | 
|  |    507 | 2005-01-05,34.299744
 | 
|  |    508 | 2005-01-06,34.397453
 | 
|  |    509 | 2005-01-07,34.560326
 | 
|  |    510 | 2005-01-10,34.430019
 | 
|  |    511 | 2005-01-11,34.280201
 | 
|  |    512 | 2005-01-12,34.273678
 | 
|  |    513 | 2005-01-13,34.475643
 | 
|  |    514 | 2005-01-14,34.684113
 | 
|  |    515 | 2005-01-18,35.876286
 | 
|  |    516 | 2005-01-19,35.674335
 | 
|  |    517 | 2005-01-20,35.537529
 | 
|  |    518 | 2005-01-21,35.504951
 | 
|  |    519 | 2005-01-24,35.368126
 | 
|  |    520 | 2005-01-25,34.638500
 | 
|  |    521 | 2005-01-26,34.820904
 | 
|  |    522 | 2005-01-27,34.338818
 | 
|  |    523 | 2005-01-28,34.645008
 | 
|  |    524 | 2005-01-31,34.208538
 | 
|  |    525 | 2006-01-03,46.940815
 | 
|  |    526 | 2006-01-04,47.121971
 | 
|  |    527 | 2006-01-05,47.940552
 | 
|  |    528 | 2006-01-06,48.269344
 | 
|  |    529 | 2006-01-09,48.832962
 | 
|  |    530 | 2006-01-10,49.208691
 | 
|  |    531 | 2006-01-11,49.316051
 | 
|  |    532 | 2006-01-12,49.087917
 | 
|  |    533 | 2006-01-13,48.074749
 | 
|  |    534 | 2006-01-17,47.940552
 | 
|  |    535 | 2006-01-18,47.430622
 | 
|  |    536 | 2006-01-19,48.074749
 | 
|  |    537 | 2006-01-20,47.162262
 | 
|  |    538 | 2006-01-23,47.584942
 | 
|  |    539 | 2006-01-24,47.860050
 | 
|  |    540 | 2006-01-25,47.980824
 | 
|  |    541 | 2006-01-26,47.974121
 | 
|  |    542 | 2006-01-27,48.745720
 | 
|  |    543 | 2006-01-30,48.323009
 | 
|  |    544 | 2006-01-31,48.692047
 | 
|  |    545 | 2007-01-03,68.153572
 | 
|  |    546 | 2007-01-04,67.645050
 | 
|  |    547 | 2007-01-05,66.689888
 | 
|  |    548 | 2007-01-08,66.930389
 | 
|  |    549 | 2007-01-09,67.892426
 | 
|  |    550 | 2007-01-10,69.438560
 | 
|  |    551 | 2007-01-11,70.311272
 | 
|  |    552 | 2007-01-12,70.764786
 | 
|  |    553 | 2007-01-16,72.056686
 | 
|  |    554 | 2007-01-17,71.768082
 | 
|  |    555 | 2007-01-18,71.348892
 | 
|  |    556 | 2007-01-19,71.548172
 | 
|  |    557 | 2007-01-22,70.503693
 | 
|  |    558 | 2007-01-23,70.806038
 | 
|  |    559 | 2007-01-24,71.603149
 | 
|  |    560 | 2007-01-25,72.077301
 | 
|  |    561 | 2007-01-26,72.681992
 | 
|  |    562 | 2007-01-29,72.846939
 | 
|  |    563 | 2007-01-30,73.939529
 | 
|  |    564 | 2007-01-31,74.736641
 | 
|  |    565 | 2008-01-02,52.120998
 | 
|  |    566 | 2008-01-03,51.086170
 | 
|  |    567 | 2008-01-04,49.213646
 | 
|  |    568 | 2008-01-07,49.220692
 | 
|  |    569 | 2008-01-08,47.010265
 | 
|  |    570 | 2008-01-09,48.903893
 | 
|  |    571 | 2008-01-10,50.494858
 | 
|  |    572 | 2008-01-11,50.586391
 | 
|  |    573 | 2008-01-14,51.424084
 | 
|  |    574 | 2008-01-15,50.522999
 | 
|  |    575 | 2008-01-16,50.818684
 | 
|  |    576 | 2008-01-17,50.706055
 | 
|  |    577 | 2008-01-18,50.699009
 | 
|  |    578 | 2008-01-22,52.402573
 | 
|  |    579 | 2008-01-23,56.633362
 | 
|  |    580 | 2008-01-24,55.457737
 | 
|  |    581 | 2008-01-25,54.148388
 | 
|  |    582 | 2008-01-28,56.246185
 | 
|  |    583 | 2008-01-29,55.352158
 | 
|  |    584 | 2008-01-30,54.232861
 | 
|  |    585 | 2008-01-31,55.021301
 | 
|  |    586 | 2009-01-02,54.642288
 | 
|  |    587 | 2009-01-05,52.119133
 | 
|  |    588 | 2009-01-06,53.557846
 | 
|  |    589 | 2009-01-07,50.073112
 | 
|  |    590 | 2009-01-08,48.909126
 | 
|  |    591 | 2009-01-09,47.434258
 | 
|  |    592 | 2009-01-12,46.082302
 | 
|  |    593 | 2009-01-13,46.863117
 | 
|  |    594 | 2009-01-14,45.496696
 | 
|  |    595 | 2009-01-15,46.696827
 | 
|  |    596 | 2009-01-16,48.684998
 | 
|  |    597 | 2009-01-20,43.320545
 | 
|  |    598 | 2009-01-21,48.142769
 | 
|  |    599 | 2009-01-22,44.672508
 | 
|  |    600 | 2009-01-23,46.176289
 | 
|  |    601 | 2009-01-26,46.349792
 | 
|  |    602 | 2009-01-27,47.267979
 | 
|  |    603 | 2009-01-28,50.600880
 | 
|  |    604 | 2009-01-29,46.031681
 | 
|  |    605 | 2009-01-30,44.730343
 | 
|  |    606 | 2010-01-04,59.895203
 | 
|  |    607 | 2010-01-05,60.388561
 | 
|  |    608 | 2010-01-06,60.022297
 | 
|  |    609 | 2010-01-07,59.940086
 | 
|  |    610 | 2010-01-08,58.848763
 | 
|  |    611 | 2010-01-11,59.252396
 | 
|  |    612 | 2010-01-12,58.288151
 | 
|  |    613 | 2010-01-13,59.439259
 | 
|  |    614 | 2010-01-14,59.140266
 | 
|  |    615 | 2010-01-15,59.028152
 | 
|  |    616 | 2010-01-19,60.276421
 | 
|  |    617 | 2010-01-20,59.611195
 | 
|  |    618 | 2010-01-21,58.856239
 | 
|  |    619 | 2010-01-22,58.056423
 | 
|  |    620 | 2010-01-25,58.871185
 | 
|  |    621 | 2010-01-26,58.549759
 | 
|  |    622 | 2010-01-27,59.768154
 | 
|  |    623 | 2010-01-28,58.714203
 | 
|  |    624 | 2010-01-29,59.185120
 | 
|  |    625 | 2011-01-03,79.912277
 | 
|  |    626 | 2011-01-04,77.951706
 | 
|  |    627 | 2011-01-05,78.723618
 | 
|  |    628 | 2011-01-06,78.553795
 | 
|  |    629 | 2011-01-07,78.530647
 | 
|  |    630 | 2011-01-10,78.052078
 | 
|  |    631 | 2011-01-11,77.766457
 | 
|  |    632 | 2011-01-12,78.191010
 | 
|  |    633 | 2011-01-13,79.009178
 | 
|  |    634 | 2011-01-14,80.058960
 | 
|  |    635 | 2011-01-18,80.923431
 | 
|  |    636 | 2011-01-19,79.981750
 | 
|  |    637 | 2011-01-20,80.244179
 | 
|  |    638 | 2011-01-21,81.448311
 | 
|  |    639 | 2011-01-24,81.139565
 | 
|  |    640 | 2011-01-25,82.390007
 | 
|  |    641 | 2011-01-26,82.590691
 | 
|  |    642 | 2011-01-27,83.763954
 | 
|  |    643 | 2011-01-28,82.181595
 | 
|  |    644 | 2011-01-31,84.119003
 | 
|  |    645 | 2012-01-03,107.635521
 | 
|  |    646 | 2012-01-04,104.586128
 | 
|  |    647 | 2012-01-05,105.915733
 | 
|  |    648 | 2012-01-06,105.318611
 | 
|  |    649 | 2012-01-09,105.191200
 | 
|  |    650 | 2012-01-10,106.393463
 | 
|  |    651 | 2012-01-11,106.863190
 | 
|  |    652 | 2012-01-12,106.496948
 | 
|  |    653 | 2012-01-13,107.436455
 | 
|  |    654 | 2012-01-17,107.380737
 | 
|  |    655 | 2012-01-18,107.922127
 | 
|  |    656 | 2012-01-19,108.009712
 | 
|  |    657 | 2012-01-20,108.145058
 | 
|  |    658 | 2012-01-23,108.264473
 | 
|  |    659 | 2012-01-24,107.961929
 | 
|  |    660 | 2012-01-25,108.208733
 | 
|  |    661 | 2012-01-26,108.797920
 | 
|  |    662 | 2012-01-27,109.490601
 | 
|  |    663 | 2012-01-30,109.203972
 | 
|  |    664 | 2012-01-31,110.557487
 | 
|  |    665 | 2013-01-02,120.059090
 | 
|  |    666 | 2013-01-03,119.615318
 | 
|  |    667 | 2013-01-04,120.165924
 | 
|  |    668 | 2013-01-07,119.944000
 | 
|  |    669 | 2013-01-08,119.130463
 | 
|  |    670 | 2013-01-09,119.566017
 | 
|  |    671 | 2013-01-10,120.215210
 | 
|  |    672 | 2013-01-11,120.848038
 | 
|  |    673 | 2013-01-14,120.239891
 | 
|  |    674 | 2013-01-15,121.357559
 | 
|  |    675 | 2013-01-16,121.595886
 | 
|  |    676 | 2013-01-17,121.702721
 | 
|  |    677 | 2013-01-18,123.486046
 | 
|  |    678 | 2013-01-22,124.028427
 | 
|  |    679 | 2013-01-23,123.946289
 | 
|  |    680 | 2013-01-24,124.694168
 | 
|  |    681 | 2013-01-25,125.491280
 | 
|  |    682 | 2013-01-28,126.099426
 | 
|  |    683 | 2013-01-29,126.740471
 | 
|  |    684 | 2013-01-30,126.411736
 | 
|  |    685 | 2013-01-31,126.502144
 | 
|  |    686 | 2014-01-02,126.585236
 | 
|  |    687 | 2014-01-03,127.571060
 | 
|  |    688 | 2014-01-06,127.503082
 | 
|  |    689 | 2014-01-07,127.358597
 | 
|  |    690 | 2014-01-08,127.588097
 | 
|  |    691 | 2014-01-09,130.069595
 | 
|  |    692 | 2014-01-10,131.097946
 | 
|  |    693 | 2014-01-13,130.842972
 | 
|  |    694 | 2014-01-14,132.347198
 | 
|  |    695 | 2014-01-15,131.760803
 | 
|  |    696 | 2014-01-16,132.585205
 | 
|  |    697 | 2014-01-17,131.701324
 | 
|  |    698 | 2014-01-21,131.752335
 | 
|  |    699 | 2014-01-22,131.998795
 | 
|  |    700 | 2014-01-23,131.267914
 | 
|  |    701 | 2014-01-24,129.534195
 | 
|  |    702 | 2014-01-27,129.712677
 | 
|  |    703 | 2014-01-28,131.497391
 | 
|  |    704 | 2014-01-29,131.310394
 | 
|  |    705 | 2014-01-30,133.265045
 | 
|  |    706 | 2014-01-31,133.927917
 | 
|  |    707 | 2015-01-02,164.338150
 | 
|  |    708 | 2015-01-05,165.110565
 | 
|  |    709 | 2015-01-06,167.928116
 | 
|  |    710 | 2015-01-07,171.368820
 | 
|  |    711 | 2015-01-08,173.703583
 | 
|  |    712 | 2015-01-09,174.230240
 | 
|  |    713 | 2015-01-12,173.922989
 | 
|  |    714 | 2015-01-13,174.598862
 | 
|  |    715 | 2015-01-14,174.511108
 | 
|  |    716 | 2015-01-15,175.055298
 | 
|  |    717 | 2015-01-16,177.521729
 | 
|  |    718 | 2015-01-20,177.811371
 | 
|  |    719 | 2015-01-21,176.433319
 | 
|  |    720 | 2015-01-22,180.128616
 | 
|  |    721 | 2015-01-23,177.960587
 | 
|  |    722 | 2015-01-26,179.400101
 | 
|  |    723 | 2015-01-27,179.645859
 | 
|  |    724 | 2015-01-28,177.969360
 | 
|  |    725 | 2015-01-29,179.224518
 | 
|  |    726 | 2015-01-30,176.284119
 | 
|  |    727 | 2016-01-04,221.531204
 | 
|  |    728 | 2016-01-05,227.786331
 | 
|  |    729 | 2016-01-06,228.148956
 | 
|  |    730 | 2016-01-07,225.773804
 | 
|  |    731 | 2016-01-08,224.123932
 | 
|  |    732 | 2016-01-11,226.335861
 | 
|  |    733 | 2016-01-12,226.789139
 | 
|  |    734 | 2016-01-13,226.045776
 | 
|  |    735 | 2016-01-14,226.390244
 | 
|  |    736 | 2016-01-15,225.320526
 | 
|  |    737 | 2016-01-19,227.033905
 | 
|  |    738 | 2016-01-20,217.832504
 | 
|  |    739 | 2016-01-21,218.530563
 | 
|  |    740 | 2016-01-22,224.577179
 | 
|  |    741 | 2016-01-25,224.377731
 | 
|  |    742 | 2016-01-26,229.780716
 | 
|  |    743 | 2016-01-27,224.985138
 | 
|  |    744 | 2016-01-28,225.782883
 | 
|  |    745 | 2016-01-29,229.862335
 | 
|  |    746 | 2017-01-03,209.125107
 | 
|  |    747 | 2017-01-04,210.659485
 | 
|  |    748 | 2017-01-05,212.904922
 | 
|  |    749 | 2017-01-06,213.644058
 | 
|  |    750 | 2017-01-09,212.184494
 | 
|  |    751 | 2017-01-10,210.790466
 | 
|  |    752 | 2017-01-11,205.607239
 | 
|  |    753 | 2017-01-12,203.305679
 | 
|  |    754 | 2017-01-13,200.330475
 | 
|  |    755 | 2017-01-17,203.670563
 | 
|  |    756 | 2017-01-18,201.715149
 | 
|  |    757 | 2017-01-19,201.462540
 | 
|  |    758 | 2017-01-20,203.932510
 | 
|  |    759 | 2017-01-23,206.065689
 | 
|  |    760 | 2017-01-24,208.067871
 | 
|  |    761 | 2017-01-25,204.811981
 | 
|  |    762 | 2017-01-26,204.194489
 | 
|  |    763 | 2017-01-27,202.622696
 | 
|  |    764 | 2017-01-30,201.144424
 | 
|  |    765 | 2017-01-31,201.153793
 | 
|  |    766 | 2018-01-02,200.453369
 | 
|  |    767 | 2018-01-03,200.890564
 | 
|  |    768 | 2018-01-04,197.334641
 | 
|  |    769 | 2018-01-05,196.178467
 | 
|  |    770 | 2018-01-08,197.742691
 | 
|  |    771 | 2018-01-09,195.430359
 | 
|  |    772 | 2018-01-10,190.533661
 | 
|  |    773 | 2018-01-11,190.543381
 | 
|  |    774 | 2018-01-12,188.046478
 | 
|  |    775 | 2018-01-16,188.240784
 | 
|  |    776 | 2018-01-17,190.125610
 | 
|  |    777 | 2018-01-18,187.754990
 | 
|  |    778 | 2018-01-19,188.056168
 | 
|  |    779 | 2018-01-22,188.269928
 | 
|  |    780 | 2018-01-23,192.457367
 | 
|  |    781 | 2018-01-24,189.377502
 | 
|  |    782 | 2018-01-25,187.094345
 | 
|  |    783 | 2018-01-26,187.366364
 | 
|  |    784 | 2018-01-29,187.065170
 | 
|  |    785 | 2018-01-30,188.095032
 | 
|  |    786 | 2018-01-31,190.193619
 |