| 
208
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1970-01-02,1.624962
  | 
| 
 | 
     3  | 
1970-01-05,1.640555
  | 
| 
 | 
     4  | 
1970-01-06,1.641668
  | 
| 
 | 
     5  | 
1970-01-07,1.642782
  | 
| 
 | 
     6  | 
1970-01-08,1.646124
  | 
| 
 | 
     7  | 
1970-01-09,1.643896
  | 
| 
 | 
     8  | 
1970-01-12,1.638327
  | 
| 
 | 
     9  | 
1970-01-13,1.666727
  | 
| 
 | 
    10  | 
1970-01-14,1.665057
  | 
| 
 | 
    11  | 
1970-01-15,1.699583
  | 
| 
 | 
    12  | 
1970-01-16,1.647237
  | 
| 
 | 
    13  | 
1970-01-19,1.559251
  | 
| 
 | 
    14  | 
1970-01-20,1.588208
  | 
| 
 | 
    15  | 
1970-01-21,1.581527
  | 
| 
 | 
    16  | 
1970-01-22,1.585980
  | 
| 
 | 
    17  | 
1970-01-23,1.585980
  | 
| 
 | 
    18  | 
1970-01-26,1.552569
  | 
| 
 | 
    19  | 
1970-01-27,1.538090
  | 
| 
 | 
    20  | 
1970-01-28,1.519155
  | 
| 
 | 
    21  | 
1970-01-29,1.508018
  | 
| 
 | 
    22  | 
1970-01-30,1.493262
  | 
| 
 | 
    23  | 
1971-01-04,1.412390
  | 
| 
 | 
    24  | 
1971-01-05,1.427056
  | 
| 
 | 
    25  | 
1971-01-06,1.434953
  | 
| 
 | 
    26  | 
1971-01-07,1.427056
  | 
| 
 | 
    27  | 
1971-01-08,1.419159
  | 
| 
 | 
    28  | 
1971-01-11,1.410134
  | 
| 
 | 
    29  | 
1971-01-12,1.424799
  | 
| 
 | 
    30  | 
1971-01-13,1.424236
  | 
| 
 | 
    31  | 
1971-01-14,1.419159
  | 
| 
 | 
    32  | 
1971-01-15,1.398853
  | 
| 
 | 
    33  | 
1971-01-18,1.406749
  | 
| 
 | 
    34  | 
1971-01-19,1.411263
  | 
| 
 | 
    35  | 
1971-01-20,1.420287
  | 
| 
 | 
    36  | 
1971-01-21,1.423671
  | 
| 
 | 
    37  | 
1971-01-22,1.428184
  | 
| 
 | 
    38  | 
1971-01-25,1.451875
  | 
| 
 | 
    39  | 
1971-01-26,1.471052
  | 
| 
 | 
    40  | 
1971-01-27,1.455258
  | 
| 
 | 
    41  | 
1971-01-28,1.432695
  | 
| 
 | 
    42  | 
1971-01-29,1.468795
  | 
| 
 | 
    43  | 
1972-01-03,1.527673
  | 
| 
 | 
    44  | 
1972-01-04,1.559786
  | 
| 
 | 
    45  | 
1972-01-05,1.564374
  | 
| 
 | 
    46  | 
1972-01-06,1.564374
  | 
| 
 | 
    47  | 
1972-01-07,1.554052
  | 
| 
 | 
    48  | 
1972-01-10,1.550611
  | 
| 
 | 
    49  | 
1972-01-11,1.564374
  | 
| 
 | 
    50  | 
1972-01-12,1.570108
  | 
| 
 | 
    51  | 
1972-01-13,1.564374
  | 
| 
 | 
    52  | 
1972-01-14,1.605663
  | 
| 
 | 
    53  | 
1972-01-17,1.603368
  | 
| 
 | 
    54  | 
1972-01-18,1.603368
  | 
| 
 | 
    55  | 
1972-01-19,1.620571
  | 
| 
 | 
    56  | 
1972-01-20,1.667595
  | 
| 
 | 
    57  | 
1972-01-21,1.689386
  | 
| 
 | 
    58  | 
1972-01-24,1.653832
  | 
| 
 | 
    59  | 
1972-01-25,1.679063
  | 
| 
 | 
    60  | 
1972-01-26,1.691680
  | 
| 
 | 
    61  | 
1972-01-27,1.689386
  | 
| 
 | 
    62  | 
1972-01-28,1.689386
  | 
| 
 | 
    63  | 
1972-01-31,1.688240
  | 
| 
 | 
    64  | 
1973-01-02,1.902870
  | 
| 
 | 
    65  | 
1973-01-03,1.904033
  | 
| 
 | 
    66  | 
1973-01-04,1.915666
  | 
| 
 | 
    67  | 
1973-01-05,1.948233
  | 
| 
 | 
    68  | 
1973-01-08,1.948233
  | 
| 
 | 
    69  | 
1973-01-09,1.942418
  | 
| 
 | 
    70  | 
1973-01-10,1.914502
  | 
| 
 | 
    71  | 
1973-01-11,1.931949
  | 
| 
 | 
    72  | 
1973-01-12,1.954048
  | 
| 
 | 
    73  | 
1973-01-15,1.969168
  | 
| 
 | 
    74  | 
1973-01-16,1.965679
  | 
| 
 | 
    75  | 
1973-01-17,1.972658
  | 
| 
 | 
    76  | 
1973-01-18,1.995339
  | 
| 
 | 
    77  | 
1973-01-19,2.042447
  | 
| 
 | 
    78  | 
1973-01-22,2.028488
  | 
| 
 | 
    79  | 
1973-01-23,2.066870
  | 
| 
 | 
    80  | 
1973-01-24,2.028488
  | 
| 
 | 
    81  | 
1973-01-26,2.036629
  | 
| 
 | 
    82  | 
1973-01-29,2.054077
  | 
| 
 | 
    83  | 
1973-01-30,2.042447
  | 
| 
 | 
    84  | 
1973-01-31,2.026161
  | 
| 
 | 
    85  | 
1974-01-02,1.431944
  | 
| 
 | 
    86  | 
1974-01-03,1.411298
  | 
| 
 | 
    87  | 
1974-01-04,1.361158
  | 
| 
 | 
    88  | 
1974-01-07,1.340511
  | 
| 
 | 
    89  | 
1974-01-08,1.344936
  | 
| 
 | 
    90  | 
1974-01-09,1.343461
  | 
| 
 | 
    91  | 
1974-01-10,1.350836
  | 
| 
 | 
    92  | 
1974-01-11,1.415723
  | 
| 
 | 
    93  | 
1974-01-14,1.398025
  | 
| 
 | 
    94  | 
1974-01-15,1.410560
  | 
| 
 | 
    95  | 
1974-01-16,1.437842
  | 
| 
 | 
    96  | 
1974-01-17,1.479134
  | 
| 
 | 
    97  | 
1974-01-18,1.451115
  | 
| 
 | 
    98  | 
1974-01-21,1.445216
  | 
| 
 | 
    99  | 
1974-01-22,1.473236
  | 
| 
 | 
   100  | 
1974-01-23,1.462912
  | 
| 
 | 
   101  | 
1974-01-24,1.454064
  | 
| 
 | 
   102  | 
1974-01-25,1.457014
  | 
| 
 | 
   103  | 
1974-01-28,1.441530
  | 
| 
 | 
   104  | 
1974-01-29,1.434893
  | 
| 
 | 
   105  | 
1974-01-30,1.452590
  | 
| 
 | 
   106  | 
1974-01-31,1.446691
  | 
| 
 | 
   107  | 
1975-01-02,1.022146
  | 
| 
 | 
   108  | 
1975-01-03,1.013824
  | 
| 
 | 
   109  | 
1975-01-06,1.008528
  | 
| 
 | 
   110  | 
1975-01-07,1.003231
  | 
| 
 | 
   111  | 
1975-01-08,0.988100
  | 
| 
 | 
   112  | 
1975-01-09,1.019876
  | 
| 
 | 
   113  | 
1975-01-10,1.036521
  | 
| 
 | 
   114  | 
1975-01-13,1.024416
  | 
| 
 | 
   115  | 
1975-01-14,1.018364
  | 
| 
 | 
   116  | 
1975-01-15,0.989613
  | 
| 
 | 
   117  | 
1975-01-16,0.972968
  | 
| 
 | 
   118  | 
1975-01-17,0.957079
  | 
| 
 | 
   119  | 
1975-01-20,0.968428
  | 
| 
 | 
   120  | 
1975-01-21,0.966159
  | 
| 
 | 
   121  | 
1975-01-22,0.989613
  | 
| 
 | 
   122  | 
1975-01-23,0.986587
  | 
| 
 | 
   123  | 
1975-01-24,0.985830
  | 
| 
 | 
   124  | 
1975-01-27,0.985830
  | 
| 
 | 
   125  | 
1975-01-28,1.087969
  | 
| 
 | 
   126  | 
1975-01-29,1.133364
  | 
| 
 | 
   127  | 
1975-01-30,1.106884
  | 
| 
 | 
   128  | 
1975-01-31,1.139417
  | 
| 
 | 
   129  | 
1976-01-02,1.415944
  | 
| 
 | 
   130  | 
1976-01-05,1.437824
  | 
| 
 | 
   131  | 
1976-01-06,1.433917
  | 
| 
 | 
   132  | 
1976-01-07,1.428446
  | 
| 
 | 
   133  | 
1976-01-08,1.440167
  | 
| 
 | 
   134  | 
1976-01-09,1.445639
  | 
| 
 | 
   135  | 
1976-01-12,1.473768
  | 
| 
 | 
   136  | 
1976-01-13,1.464392
  | 
| 
 | 
   137  | 
1976-01-14,1.508152
  | 
| 
 | 
   138  | 
1976-01-15,1.497994
  | 
| 
 | 
   139  | 
1976-01-16,1.512841
  | 
| 
 | 
   140  | 
1976-01-19,1.562852
  | 
| 
 | 
   141  | 
1976-01-20,1.580823
  | 
| 
 | 
   142  | 
1976-01-21,1.547222
  | 
| 
 | 
   143  | 
1976-01-22,1.562852
  | 
| 
 | 
   144  | 
1976-01-23,1.589420
  | 
| 
 | 
   145  | 
1976-01-26,1.589420
  | 
| 
 | 
   146  | 
1976-01-27,1.562070
  | 
| 
 | 
   147  | 
1976-01-28,1.569103
  | 
| 
 | 
   148  | 
1976-01-29,1.603485
  | 
| 
 | 
   149  | 
1976-01-30,1.611299
  | 
| 
 | 
   150  | 
1977-01-03,1.781648
  | 
| 
 | 
   151  | 
1977-01-04,1.759095
  | 
| 
 | 
   152  | 
1977-01-05,1.765540
  | 
| 
 | 
   153  | 
1977-01-06,1.765540
  | 
| 
 | 
   154  | 
1977-01-07,1.752651
  | 
| 
 | 
   155  | 
1977-01-10,1.747820
  | 
| 
 | 
   156  | 
1977-01-11,1.733322
  | 
| 
 | 
   157  | 
1977-01-12,1.733322
  | 
| 
 | 
   158  | 
1977-01-13,1.742987
  | 
| 
 | 
   159  | 
1977-01-14,1.742987
  | 
| 
 | 
   160  | 
1977-01-17,1.759095
  | 
| 
 | 
   161  | 
1977-01-18,1.773594
  | 
| 
 | 
   162  | 
1977-01-19,1.788092
  | 
| 
 | 
   163  | 
1977-01-20,1.759095
  | 
| 
 | 
   164  | 
1977-01-21,1.765540
  | 
| 
 | 
   165  | 
1977-01-24,1.751042
  | 
| 
 | 
   166  | 
1977-01-25,1.738155
  | 
| 
 | 
   167  | 
1977-01-26,1.728489
  | 
| 
 | 
   168  | 
1977-01-27,1.730100
  | 
| 
 | 
   169  | 
1977-01-28,1.755875
  | 
| 
 | 
   170  | 
1977-01-31,1.773594
  | 
| 
 | 
   171  | 
1978-01-03,1.798509
  | 
| 
 | 
   172  | 
1978-01-04,1.811893
  | 
| 
 | 
   173  | 
1978-01-05,1.785961
  | 
| 
 | 
   174  | 
1978-01-06,1.786796
  | 
| 
 | 
   175  | 
1978-01-09,1.799345
  | 
| 
 | 
   176  | 
1978-01-10,1.786796
  | 
| 
 | 
   177  | 
1978-01-11,1.780941
  | 
| 
 | 
   178  | 
1978-01-12,1.784287
  | 
| 
 | 
   179  | 
1978-01-13,1.780105
  | 
| 
 | 
   180  | 
1978-01-16,1.790141
  | 
| 
 | 
   181  | 
1978-01-17,1.800181
  | 
| 
 | 
   182  | 
1978-01-18,1.801853
  | 
| 
 | 
   183  | 
1978-01-19,1.790141
  | 
| 
 | 
   184  | 
1978-01-20,1.781778
  | 
| 
 | 
   185  | 
1978-01-23,1.775922
  | 
| 
 | 
   186  | 
1978-01-24,1.780105
  | 
| 
 | 
   187  | 
1978-01-25,1.779268
  | 
| 
 | 
   188  | 
1978-01-26,1.768394
  | 
| 
 | 
   189  | 
1978-01-27,1.773412
  | 
| 
 | 
   190  | 
1978-01-30,1.785961
  | 
| 
 | 
   191  | 
1978-01-31,1.776759
  | 
| 
 | 
   192  | 
1979-01-02,2.119955
  | 
| 
 | 
   193  | 
1979-01-03,2.140910
  | 
| 
 | 
   194  | 
1979-01-04,2.130433
  | 
| 
 | 
   195  | 
1979-01-05,2.137417
  | 
| 
 | 
   196  | 
1979-01-08,2.126940
  | 
| 
 | 
   197  | 
1979-01-09,2.137417
  | 
| 
 | 
   198  | 
1979-01-10,2.133052
  | 
| 
 | 
   199  | 
1979-01-11,2.175836
  | 
| 
 | 
   200  | 
1979-01-12,2.184566
  | 
| 
 | 
   201  | 
1979-01-15,2.203775
  | 
| 
 | 
   202  | 
1979-01-16,2.162738
  | 
| 
 | 
   203  | 
1979-01-17,2.167104
  | 
| 
 | 
   204  | 
1979-01-18,2.172343
  | 
| 
 | 
   205  | 
1979-01-19,2.140910
  | 
| 
 | 
   206  | 
1979-01-22,2.175836
  | 
| 
 | 
   207  | 
1979-01-23,2.174088
  | 
| 
 | 
   208  | 
1979-01-24,2.154881
  | 
| 
 | 
   209  | 
1979-01-25,2.179328
  | 
| 
 | 
   210  | 
1979-01-26,2.186313
  | 
| 
 | 
   211  | 
1979-01-29,2.174088
  | 
| 
 | 
   212  | 
1979-01-30,2.179328
  | 
| 
 | 
   213  | 
1979-01-31,2.156627
  | 
| 
 | 
   214  | 
1980-01-02,1.832571
  | 
| 
 | 
   215  | 
1980-01-03,1.861892
  | 
| 
 | 
   216  | 
1980-01-04,1.858228
  | 
| 
 | 
   217  | 
1980-01-07,1.850897
  | 
| 
 | 
   218  | 
1980-01-08,1.975512
  | 
| 
 | 
   219  | 
1980-01-09,1.916869
  | 
| 
 | 
   220  | 
1980-01-10,1.979178
  | 
| 
 | 
   221  | 
1980-01-11,1.964515
  | 
| 
 | 
   222  | 
1980-01-14,1.960852
  | 
| 
 | 
   223  | 
1980-01-15,2.056144
  | 
| 
 | 
   224  | 
1980-01-16,2.052481
  | 
| 
 | 
   225  | 
1980-01-17,2.030489
  | 
| 
 | 
   226  | 
1980-01-18,2.041484
  | 
| 
 | 
   227  | 
1980-01-21,2.023159
  | 
| 
 | 
   228  | 
1980-01-22,2.023159
  | 
| 
 | 
   229  | 
1980-01-23,2.089131
  | 
| 
 | 
   230  | 
1980-01-24,2.070804
  | 
| 
 | 
   231  | 
1980-01-25,2.056144
  | 
| 
 | 
   232  | 
1980-01-28,2.081800
  | 
| 
 | 
   233  | 
1980-01-29,2.063476
  | 
| 
 | 
   234  | 
1980-01-30,2.063476
  | 
| 
 | 
   235  | 
1980-01-31,2.012164
  | 
| 
 | 
   236  | 
1981-01-02,2.139638
  | 
| 
 | 
   237  | 
1981-01-05,2.174459
  | 
| 
 | 
   238  | 
1981-01-06,2.213151
  | 
| 
 | 
   239  | 
1981-01-07,2.151244
  | 
| 
 | 
   240  | 
1981-01-08,2.093209
  | 
| 
 | 
   241  | 
1981-01-09,2.085469
  | 
| 
 | 
   242  | 
1981-01-12,2.066124
  | 
| 
 | 
   243  | 
1981-01-13,2.058385
  | 
| 
 | 
   244  | 
1981-01-14,2.066124
  | 
| 
 | 
   245  | 
1981-01-15,2.035169
  | 
| 
 | 
   246  | 
1981-01-16,2.069993
  | 
| 
 | 
   247  | 
1981-01-19,2.062255
  | 
| 
 | 
   248  | 
1981-01-20,2.011957
  | 
| 
 | 
   249  | 
1981-01-21,2.015827
  | 
| 
 | 
   250  | 
1981-01-22,2.019694
  | 
| 
 | 
   251  | 
1981-01-23,2.011957
  | 
| 
 | 
   252  | 
1981-01-26,2.011957
  | 
| 
 | 
   253  | 
1981-01-27,2.027433
  | 
| 
 | 
   254  | 
1981-01-28,2.000349
  | 
| 
 | 
   255  | 
1981-01-29,2.008086
  | 
| 
 | 
   256  | 
1981-01-30,1.992610
  | 
| 
 | 
   257  | 
1982-01-04,1.913740
  | 
| 
 | 
   258  | 
1982-01-05,1.872674
  | 
| 
 | 
   259  | 
1982-01-06,1.864460
  | 
| 
 | 
   260  | 
1982-01-07,1.864460
  | 
| 
 | 
   261  | 
1982-01-08,1.864460
  | 
| 
 | 
   262  | 
1982-01-11,1.864460
  | 
| 
 | 
   263  | 
1982-01-12,1.889100
  | 
| 
 | 
   264  | 
1982-01-13,1.884994
  | 
| 
 | 
   265  | 
1982-01-14,1.934275
  | 
| 
 | 
   266  | 
1982-01-15,1.963022
  | 
| 
 | 
   267  | 
1982-01-18,2.032835
  | 
| 
 | 
   268  | 
1982-01-19,2.004089
  | 
| 
 | 
   269  | 
1982-01-20,2.020516
  | 
| 
 | 
   270  | 
1982-01-21,2.053370
  | 
| 
 | 
   271  | 
1982-01-22,2.024622
  | 
| 
 | 
   272  | 
1982-01-25,2.036942
  | 
| 
 | 
   273  | 
1982-01-26,2.028730
  | 
| 
 | 
   274  | 
1982-01-27,2.057476
  | 
| 
 | 
   275  | 
1982-01-28,2.114972
  | 
| 
 | 
   276  | 
1982-01-29,2.090330
  | 
| 
 | 
   277  | 
1983-01-03,3.213430
  | 
| 
 | 
   278  | 
1983-01-04,3.304132
  | 
| 
 | 
   279  | 
1983-01-05,3.317090
  | 
| 
 | 
   280  | 
1983-01-06,3.373238
  | 
| 
 | 
   281  | 
1983-01-07,3.338685
  | 
| 
 | 
   282  | 
1983-01-10,3.386197
  | 
| 
 | 
   283  | 
1983-01-11,3.386197
  | 
| 
 | 
   284  | 
1983-01-12,3.390513
  | 
| 
 | 
   285  | 
1983-01-13,3.407793
  | 
| 
 | 
   286  | 
1983-01-14,3.425068
  | 
| 
 | 
   287  | 
1983-01-17,3.429388
  | 
| 
 | 
   288  | 
1983-01-18,3.442344
  | 
| 
 | 
   289  | 
1983-01-19,3.403472
  | 
| 
 | 
   290  | 
1983-01-20,3.381876
  | 
| 
 | 
   291  | 
1983-01-21,3.269580
  | 
| 
 | 
   292  | 
1983-01-24,3.243665
  | 
| 
 | 
   293  | 
1983-01-25,3.317090
  | 
| 
 | 
   294  | 
1983-01-26,3.286856
  | 
| 
 | 
   295  | 
1983-01-27,3.373238
  | 
| 
 | 
   296  | 
1983-01-28,3.364599
  | 
| 
 | 
   297  | 
1983-01-31,3.416431
  | 
| 
 | 
   298  | 
1984-01-03,4.346129
  | 
| 
 | 
   299  | 
1984-01-04,4.421982
  | 
| 
 | 
   300  | 
1984-01-05,4.435369
  | 
| 
 | 
   301  | 
1984-01-06,4.408596
  | 
| 
 | 
   302  | 
1984-01-09,4.399675
  | 
| 
 | 
   303  | 
1984-01-10,4.363978
  | 
| 
 | 
   304  | 
1984-01-11,4.363978
  | 
| 
 | 
   305  | 
1984-01-12,4.328276
  | 
| 
 | 
   306  | 
1984-01-13,4.247961
  | 
| 
 | 
   307  | 
1984-01-16,4.301506
  | 
| 
 | 
   308  | 
1984-01-17,4.319355
  | 
| 
 | 
   309  | 
1984-01-18,4.301506
  | 
| 
 | 
   310  | 
1984-01-19,4.243497
  | 
| 
 | 
   311  | 
1984-01-20,4.176567
  | 
| 
 | 
   312  | 
1984-01-23,4.145332
  | 
| 
 | 
   313  | 
1984-01-24,4.167642
  | 
| 
 | 
   314  | 
1984-01-25,4.118557
  | 
| 
 | 
   315  | 
1984-01-26,4.091785
  | 
| 
 | 
   316  | 
1984-01-27,4.100707
  | 
| 
 | 
   317  | 
1984-01-30,4.065012
  | 
| 
 | 
   318  | 
1984-01-31,4.073938
  | 
| 
 | 
   319  | 
1985-01-02,4.470618
  | 
| 
 | 
   320  | 
1985-01-03,4.433674
  | 
| 
 | 
   321  | 
1985-01-04,4.424435
  | 
| 
 | 
   322  | 
1985-01-07,4.447525
  | 
| 
 | 
   323  | 
1985-01-08,4.424435
  | 
| 
 | 
   324  | 
1985-01-09,4.447525
  | 
| 
 | 
   325  | 
1985-01-10,4.572223
  | 
| 
 | 
   326  | 
1985-01-11,4.535278
  | 
| 
 | 
   327  | 
1985-01-14,4.609169
  | 
| 
 | 
   328  | 
1985-01-15,4.604553
  | 
| 
 | 
   329  | 
1985-01-16,4.576843
  | 
| 
 | 
   330  | 
1985-01-17,4.567606
  | 
| 
 | 
   331  | 
1985-01-18,4.586079
  | 
| 
 | 
   332  | 
1985-01-21,4.738487
  | 
| 
 | 
   333  | 
1985-01-22,4.789289
  | 
| 
 | 
   334  | 
1985-01-23,4.895512
  | 
| 
 | 
   335  | 
1985-01-24,4.918604
  | 
| 
 | 
   336  | 
1985-01-25,4.923222
  | 
| 
 | 
   337  | 
1985-01-28,4.974025
  | 
| 
 | 
   338  | 
1985-01-29,5.061776
  | 
| 
 | 
   339  | 
1985-01-30,5.047919
  | 
| 
 | 
   340  | 
1985-01-31,5.038680
  | 
| 
 | 
   341  | 
1986-01-02,5.808657
  | 
| 
 | 
   342  | 
1986-01-03,5.899417
  | 
| 
 | 
   343  | 
1986-01-06,5.899417
  | 
| 
 | 
   344  | 
1986-01-07,5.947184
  | 
| 
 | 
   345  | 
1986-01-08,5.689235
  | 
| 
 | 
   346  | 
1986-01-09,5.746556
  | 
| 
 | 
   347  | 
1986-01-10,5.674901
  | 
| 
 | 
   348  | 
1986-01-13,5.694010
  | 
| 
 | 
   349  | 
1986-01-14,5.703565
  | 
| 
 | 
   350  | 
1986-01-15,5.832541
  | 
| 
 | 
   351  | 
1986-01-16,5.961515
  | 
| 
 | 
   352  | 
1986-01-17,5.765664
  | 
| 
 | 
   353  | 
1986-01-20,5.708343
  | 
| 
 | 
   354  | 
1986-01-21,5.713120
  | 
| 
 | 
   355  | 
1986-01-22,5.512492
  | 
| 
 | 
   356  | 
1986-01-23,5.655795
  | 
| 
 | 
   357  | 
1986-01-24,5.732225
  | 
| 
 | 
   358  | 
1986-01-27,5.717894
  | 
| 
 | 
   359  | 
1986-01-28,5.799101
  | 
| 
 | 
   360  | 
1986-01-29,5.770441
  | 
| 
 | 
   361  | 
1986-01-30,5.713120
  | 
| 
 | 
   362  | 
1986-01-31,5.789546
  | 
| 
 | 
   363  | 
1987-01-02,5.299022
  | 
| 
 | 
   364  | 
1987-01-05,5.369603
  | 
| 
 | 
   365  | 
1987-01-06,5.342456
  | 
| 
 | 
   366  | 
1987-01-07,5.364176
  | 
| 
 | 
   367  | 
1987-01-08,5.337028
  | 
| 
 | 
   368  | 
1987-01-09,5.309881
  | 
| 
 | 
   369  | 
1987-01-12,5.228441
  | 
| 
 | 
   370  | 
1987-01-13,5.060132
  | 
| 
 | 
   371  | 
1987-01-14,5.152429
  | 
| 
 | 
   372  | 
1987-01-15,5.212155
  | 
| 
 | 
   373  | 
1987-01-16,5.212155
  | 
| 
 | 
   374  | 
1987-01-19,5.440187
  | 
| 
 | 
   375  | 
1987-01-20,5.331598
  | 
| 
 | 
   376  | 
1987-01-21,5.331598
  | 
| 
 | 
   377  | 
1987-01-22,5.532486
  | 
| 
 | 
   378  | 
1987-01-23,5.483618
  | 
| 
 | 
   379  | 
1987-01-26,5.527053
  | 
| 
 | 
   380  | 
1987-01-27,5.619355
  | 
| 
 | 
   381  | 
1987-01-28,5.646498
  | 
| 
 | 
   382  | 
1987-01-29,5.586779
  | 
| 
 | 
   383  | 
1987-01-30,5.592207
  | 
| 
 | 
   384  | 
1988-01-04,5.942136
  | 
| 
 | 
   385  | 
1988-01-05,5.997499
  | 
| 
 | 
   386  | 
1988-01-06,6.046707
  | 
| 
 | 
   387  | 
1988-01-07,6.071313
  | 
| 
 | 
   388  | 
1988-01-08,5.653026
  | 
| 
 | 
   389  | 
1988-01-11,5.794504
  | 
| 
 | 
   390  | 
1988-01-12,5.671483
  | 
| 
 | 
   391  | 
1988-01-13,5.714539
  | 
| 
 | 
   392  | 
1988-01-14,5.702236
  | 
| 
 | 
   393  | 
1988-01-15,5.856019
  | 
| 
 | 
   394  | 
1988-01-18,5.794504
  | 
| 
 | 
   395  | 
1988-01-19,5.499246
  | 
| 
 | 
   396  | 
1988-01-20,5.431581
  | 
| 
 | 
   397  | 
1988-01-21,5.462339
  | 
| 
 | 
   398  | 
1988-01-22,5.437731
  | 
| 
 | 
   399  | 
1988-01-25,5.573060
  | 
| 
 | 
   400  | 
1988-01-26,5.505396
  | 
| 
 | 
   401  | 
1988-01-27,5.548455
  | 
| 
 | 
   402  | 
1988-01-28,5.597668
  | 
| 
 | 
   403  | 
1988-01-29,5.530003
  | 
| 
 | 
   404  | 
1989-01-03,6.939576
  | 
| 
 | 
   405  | 
1989-01-04,7.025604
  | 
| 
 | 
   406  | 
1989-01-05,7.011270
  | 
| 
 | 
   407  | 
1989-01-06,6.989759
  | 
| 
 | 
   408  | 
1989-01-09,6.996930
  | 
| 
 | 
   409  | 
1989-01-10,6.946746
  | 
| 
 | 
   410  | 
1989-01-11,7.011270
  | 
| 
 | 
   411  | 
1989-01-12,7.061450
  | 
| 
 | 
   412  | 
1989-01-13,7.075788
  | 
| 
 | 
   413  | 
1989-01-16,7.125967
  | 
| 
 | 
   414  | 
1989-01-17,7.104464
  | 
| 
 | 
   415  | 
1989-01-18,7.168984
  | 
| 
 | 
   416  | 
1989-01-19,7.125967
  | 
| 
 | 
   417  | 
1989-01-20,7.090127
  | 
| 
 | 
   418  | 
1989-01-23,7.018435
  | 
| 
 | 
   419  | 
1989-01-24,7.125967
  | 
| 
 | 
   420  | 
1989-01-25,7.068619
  | 
| 
 | 
   421  | 
1989-01-26,7.226336
  | 
| 
 | 
   422  | 
1989-01-27,7.276515
  | 
| 
 | 
   423  | 
1989-01-30,7.384056
  | 
| 
 | 
   424  | 
1989-01-31,7.491589
  | 
| 
 | 
   425  | 
1990-01-02,6.674699
  | 
| 
 | 
   426  | 
1990-01-03,6.734290
  | 
| 
 | 
   427  | 
1990-01-04,6.810916
  | 
| 
 | 
   428  | 
1990-01-05,6.793887
  | 
| 
 | 
   429  | 
1990-01-08,6.836458
  | 
| 
 | 
   430  | 
1990-01-09,6.768350
  | 
| 
 | 
   431  | 
1990-01-10,6.742810
  | 
| 
 | 
   432  | 
1990-01-11,6.802402
  | 
| 
 | 
   433  | 
1990-01-12,6.666186
  | 
| 
 | 
   434  | 
1990-01-15,6.683212
  | 
| 
 | 
   435  | 
1990-01-16,6.819428
  | 
| 
 | 
   436  | 
1990-01-17,6.734290
  | 
| 
 | 
   437  | 
1990-01-18,6.776865
  | 
| 
 | 
   438  | 
1990-01-19,6.717267
  | 
| 
 | 
   439  | 
1990-01-22,6.581050
  | 
| 
 | 
   440  | 
1990-01-23,6.589563
  | 
| 
 | 
   441  | 
1990-01-24,6.640644
  | 
| 
 | 
   442  | 
1990-01-25,6.529965
  | 
| 
 | 
   443  | 
1990-01-26,6.598076
  | 
| 
 | 
   444  | 
1990-01-29,6.623616
  | 
| 
 | 
   445  | 
1990-01-30,6.623616
  | 
| 
 | 
   446  | 
1990-01-31,6.717267
  | 
| 
 | 
   447  | 
1991-01-02,9.209346
  | 
| 
 | 
   448  | 
1991-01-03,9.240144
  | 
| 
 | 
   449  | 
1991-01-04,9.209346
  | 
| 
 | 
   450  | 
1991-01-07,9.055342
  | 
| 
 | 
   451  | 
1991-01-08,8.952673
  | 
| 
 | 
   452  | 
1991-01-09,8.778138
  | 
| 
 | 
   453  | 
1991-01-10,8.901338
  | 
| 
 | 
   454  | 
1991-01-11,8.880805
  | 
| 
 | 
   455  | 
1991-01-14,8.767873
  | 
| 
 | 
   456  | 
1991-01-15,8.829473
  | 
| 
 | 
   457  | 
1991-01-16,8.962941
  | 
| 
 | 
   458  | 
1991-01-17,9.507081
  | 
| 
 | 
   459  | 
1991-01-18,9.661088
  | 
| 
 | 
   460  | 
1991-01-21,9.825356
  | 
| 
 | 
   461  | 
1991-01-22,9.691887
  | 
| 
 | 
   462  | 
1991-01-23,9.794551
  | 
| 
 | 
   463  | 
1991-01-24,9.938292
  | 
| 
 | 
   464  | 
1991-01-25,10.071760
  | 
| 
 | 
   465  | 
1991-01-28,10.205226
  | 
| 
 | 
   466  | 
1991-01-29,10.225763
  | 
| 
 | 
   467  | 
1991-01-30,10.431095
  | 
| 
 | 
   468  | 
1991-01-31,10.410563
  | 
| 
 | 
   469  | 
1992-01-02,8.930507
  | 
| 
 | 
   470  | 
1992-01-03,8.942883
  | 
| 
 | 
   471  | 
1992-01-06,9.128409
  | 
| 
 | 
   472  | 
1992-01-07,9.363428
  | 
| 
 | 
   473  | 
1992-01-08,9.140782
  | 
| 
 | 
   474  | 
1992-01-09,9.029465
  | 
| 
 | 
   475  | 
1992-01-10,8.992353
  | 
| 
 | 
   476  | 
1992-01-13,8.930507
  | 
| 
 | 
   477  | 
1992-01-14,9.140782
  | 
| 
 | 
   478  | 
1992-01-15,9.437644
  | 
| 
 | 
   479  | 
1992-01-16,9.450012
  | 
| 
 | 
   480  | 
1992-01-17,9.536596
  | 
| 
 | 
   481  | 
1992-01-20,9.425273
  | 
| 
 | 
   482  | 
1992-01-21,9.190264
  | 
| 
 | 
   483  | 
1992-01-22,9.462383
  | 
| 
 | 
   484  | 
1992-01-23,9.252101
  | 
| 
 | 
   485  | 
1992-01-24,9.214997
  | 
| 
 | 
   486  | 
1992-01-27,9.276842
  | 
| 
 | 
   487  | 
1992-01-28,9.227368
  | 
| 
 | 
   488  | 
1992-01-29,9.091307
  | 
| 
 | 
   489  | 
1992-01-30,9.078937
  | 
| 
 | 
   490  | 
1992-01-31,8.905769
  | 
| 
 | 
   491  | 
1993-01-04,6.277431
  | 
| 
 | 
   492  | 
1993-01-05,6.120890
  | 
| 
 | 
   493  | 
1993-01-06,6.011306
  | 
| 
 | 
   494  | 
1993-01-07,5.886075
  | 
| 
 | 
   495  | 
1993-01-08,5.823454
  | 
| 
 | 
   496  | 
1993-01-11,5.979998
  | 
| 
 | 
   497  | 
1993-01-12,6.105234
  | 
| 
 | 
   498  | 
1993-01-13,5.979998
  | 
| 
 | 
   499  | 
1993-01-14,6.105234
  | 
| 
 | 
   500  | 
1993-01-15,6.042617
  | 
| 
 | 
   501  | 
1993-01-18,6.199159
  | 
| 
 | 
   502  | 
1993-01-19,6.058273
  | 
| 
 | 
   503  | 
1993-01-20,5.870417
  | 
| 
 | 
   504  | 
1993-01-21,5.807799
  | 
| 
 | 
   505  | 
1993-01-22,6.089582
  | 
| 
 | 
   506  | 
1993-01-25,6.120890
  | 
| 
 | 
   507  | 
1993-01-26,6.136543
  | 
| 
 | 
   508  | 
1993-01-27,6.214818
  | 
| 
 | 
   509  | 
1993-01-28,6.293089
  | 
| 
 | 
   510  | 
1993-01-29,6.449632
  | 
| 
 | 
   511  | 
1994-01-03,8.223469
  | 
| 
 | 
   512  | 
1994-01-04,8.419689
  | 
| 
 | 
   513  | 
1994-01-05,8.491048
  | 
| 
 | 
   514  | 
1994-01-06,8.348339
  | 
| 
 | 
   515  | 
1994-01-07,8.401854
  | 
| 
 | 
   516  | 
1994-01-10,8.455369
  | 
| 
 | 
   517  | 
1994-01-11,8.366175
  | 
| 
 | 
   518  | 
1994-01-12,8.294824
  | 
| 
 | 
   519  | 
1994-01-13,8.384014
  | 
| 
 | 
   520  | 
1994-01-14,8.366175
  | 
| 
 | 
   521  | 
1994-01-17,8.205634
  | 
| 
 | 
   522  | 
1994-01-18,8.152114
  | 
| 
 | 
   523  | 
1994-01-19,7.991569
  | 
| 
 | 
   524  | 
1994-01-20,7.884544
  | 
| 
 | 
   525  | 
1994-01-21,7.884544
  | 
| 
 | 
   526  | 
1994-01-24,8.366175
  | 
| 
 | 
   527  | 
1994-01-25,8.312658
  | 
| 
 | 
   528  | 
1994-01-26,8.045088
  | 
| 
 | 
   529  | 
1994-01-27,8.152114
  | 
| 
 | 
   530  | 
1994-01-28,8.241309
  | 
| 
 | 
   531  | 
1994-01-31,8.062926
  | 
| 
 | 
   532  | 
1995-01-03,11.234438
  | 
| 
 | 
   533  | 
1995-01-04,11.329645
  | 
| 
 | 
   534  | 
1995-01-05,11.272516
  | 
| 
 | 
   535  | 
1995-01-06,11.443893
  | 
| 
 | 
   536  | 
1995-01-09,11.501017
  | 
| 
 | 
   537  | 
1995-01-10,11.672385
  | 
| 
 | 
   538  | 
1995-01-11,11.577185
  | 
| 
 | 
   539  | 
1995-01-12,11.577185
  | 
| 
 | 
   540  | 
1995-01-13,11.634306
  | 
| 
 | 
   541  | 
1995-01-16,11.805680
  | 
| 
 | 
   542  | 
1995-01-17,11.805680
  | 
| 
 | 
   543  | 
1995-01-18,11.767595
  | 
| 
 | 
   544  | 
1995-01-19,11.653351
  | 
| 
 | 
   545  | 
1995-01-20,11.481976
  | 
| 
 | 
   546  | 
1995-01-23,11.310602
  | 
| 
 | 
   547  | 
1995-01-24,11.272516
  | 
| 
 | 
   548  | 
1995-01-25,11.024979
  | 
| 
 | 
   549  | 
1995-01-26,11.024979
  | 
| 
 | 
   550  | 
1995-01-27,11.044023
  | 
| 
 | 
   551  | 
1995-01-30,10.929775
  | 
| 
 | 
   552  | 
1995-01-31,10.986896
  | 
| 
 | 
   553  | 
1996-01-02,14.459494
  | 
| 
 | 
   554  | 
1996-01-03,14.200933
  | 
| 
 | 
   555  | 
1996-01-04,13.823033
  | 
| 
 | 
   556  | 
1996-01-05,14.101488
  | 
| 
 | 
   557  | 
1996-01-08,14.181040
  | 
| 
 | 
   558  | 
1996-01-09,13.803143
  | 
| 
 | 
   559  | 
1996-01-10,13.882706
  | 
| 
 | 
   560  | 
1996-01-11,13.882706
  | 
| 
 | 
   561  | 
1996-01-12,13.743477
  | 
| 
 | 
   562  | 
1996-01-15,13.226353
  | 
| 
 | 
   563  | 
1996-01-16,13.842928
  | 
| 
 | 
   564  | 
1996-01-17,13.942374
  | 
| 
 | 
   565  | 
1996-01-18,15.314725
  | 
| 
 | 
   566  | 
1996-01-19,16.229630
  | 
| 
 | 
   567  | 
1996-01-22,16.269413
  | 
| 
 | 
   568  | 
1996-01-23,16.388752
  | 
| 
 | 
   569  | 
1996-01-24,17.025206
  | 
| 
 | 
   570  | 
1996-01-25,16.567751
  | 
| 
 | 
   571  | 
1996-01-26,16.667191
  | 
| 
 | 
   572  | 
1996-01-29,16.945648
  | 
| 
 | 
   573  | 
1996-01-30,17.283762
  | 
| 
 | 
   574  | 
1996-01-31,17.263872
  | 
| 
 | 
   575  | 
1997-01-02,25.525057
  | 
| 
 | 
   576  | 
1997-01-03,26.503571
  | 
| 
 | 
   577  | 
1997-01-06,26.857521
  | 
| 
 | 
   578  | 
1997-01-07,27.211473
  | 
| 
 | 
   579  | 
1997-01-08,26.628502
  | 
| 
 | 
   580  | 
1997-01-09,26.961630
  | 
| 
 | 
   581  | 
1997-01-10,27.148989
  | 
| 
 | 
   582  | 
1997-01-13,27.294735
  | 
| 
 | 
   583  | 
1997-01-14,27.817818
  | 
| 
 | 
   584  | 
1997-01-15,27.419647
  | 
| 
 | 
   585  | 
1997-01-16,27.565401
  | 
| 
 | 
   586  | 
1997-01-17,27.523762
  | 
| 
 | 
   587  | 
1997-01-20,27.815235
  | 
| 
 | 
   588  | 
1997-01-21,27.981789
  | 
| 
 | 
   589  | 
1997-01-22,26.316208
  | 
| 
 | 
   590  | 
1997-01-23,25.275213
  | 
| 
 | 
   591  | 
1997-01-24,25.067026
  | 
| 
 | 
   592  | 
1997-01-27,24.275869
  | 
| 
 | 
   593  | 
1997-01-28,25.108660
  | 
| 
 | 
   594  | 
1997-01-29,26.045559
  | 
| 
 | 
   595  | 
1997-01-30,26.191298
  | 
| 
 | 
   596  | 
1997-01-31,26.128838
  | 
| 
 | 
   597  | 
1998-01-02,36.140659
  | 
| 
 | 
   598  | 
1998-01-05,36.418659
  | 
| 
 | 
   599  | 
1998-01-06,36.012363
  | 
| 
 | 
   600  | 
1998-01-07,35.670185
  | 
| 
 | 
   601  | 
1998-01-08,35.648804
  | 
| 
 | 
   602  | 
1998-01-09,34.237404
  | 
| 
 | 
   603  | 
1998-01-12,34.258766
  | 
| 
 | 
   604  | 
1998-01-13,34.943108
  | 
| 
 | 
   605  | 
1998-01-14,35.114178
  | 
| 
 | 
   606  | 
1998-01-15,35.392193
  | 
| 
 | 
   607  | 
1998-01-16,35.926819
  | 
| 
 | 
   608  | 
1998-01-20,37.081608
  | 
| 
 | 
   609  | 
1998-01-21,34.258766
  | 
| 
 | 
   610  | 
1998-01-22,34.002163
  | 
| 
 | 
   611  | 
1998-01-23,33.938030
  | 
| 
 | 
   612  | 
1998-01-26,33.574459
  | 
| 
 | 
   613  | 
1998-01-27,33.018448
  | 
| 
 | 
   614  | 
1998-01-28,33.189529
  | 
| 
 | 
   615  | 
1998-01-29,33.595844
  | 
| 
 | 
   616  | 
1998-01-30,33.788315
  | 
| 
 | 
   617  | 
1999-01-04,63.507484
  | 
| 
 | 
   618  | 
1999-01-05,65.806602
  | 
| 
 | 
   619  | 
1999-01-06,65.502937
  | 
| 
 | 
   620  | 
1999-01-07,66.001831
  | 
| 
 | 
   621  | 
1999-01-08,65.090843
  | 
| 
 | 
   622  | 
1999-01-11,65.676437
  | 
| 
 | 
   623  | 
1999-01-12,64.223259
  | 
| 
 | 
   624  | 
1999-01-13,64.375092
  | 
| 
 | 
   625  | 
1999-01-14,62.683308
  | 
| 
 | 
   626  | 
1999-01-15,64.179886
  | 
| 
 | 
   627  | 
1999-01-19,66.717583
  | 
| 
 | 
   628  | 
1999-01-20,67.498383
  | 
| 
 | 
   629  | 
1999-01-21,68.365990
  | 
| 
 | 
   630  | 
1999-01-22,62.379601
  | 
| 
 | 
   631  | 
1999-01-25,63.160465
  | 
| 
 | 
   632  | 
1999-01-26,64.418457
  | 
| 
 | 
   633  | 
1999-01-27,61.880791
  | 
| 
 | 
   634  | 
1999-01-28,62.010868
  | 
| 
 | 
   635  | 
1999-01-29,63.594242
  | 
| 
 | 
   636  | 
2000-01-03,81.096031
  | 
| 
 | 
   637  | 
2000-01-04,78.343300
  | 
| 
 | 
   638  | 
2000-01-05,81.096031
  | 
| 
 | 
   639  | 
2000-01-06,79.697784
  | 
| 
 | 
   640  | 
2000-01-07,79.348267
  | 
| 
 | 
   641  | 
2000-01-10,82.494217
  | 
| 
 | 
   642  | 
2000-01-11,83.193336
  | 
| 
 | 
   643  | 
2000-01-12,83.542885
  | 
| 
 | 
   644  | 
2000-01-13,82.668999
  | 
| 
 | 
   645  | 
2000-01-14,83.630272
  | 
| 
 | 
   646  | 
2000-01-18,80.921211
  | 
| 
 | 
   647  | 
2000-01-19,83.542885
  | 
| 
 | 
   648  | 
2000-01-20,83.193336
  | 
| 
 | 
   649  | 
2000-01-21,84.941071
  | 
| 
 | 
   650  | 
2000-01-24,84.941071
  | 
| 
 | 
   651  | 
2000-01-25,83.280746
  | 
| 
 | 
   652  | 
2000-01-26,81.620346
  | 
| 
 | 
   653  | 
2000-01-27,79.348267
  | 
| 
 | 
   654  | 
2000-01-28,77.993713
  | 
| 
 | 
   655  | 
2000-01-31,78.474335
  | 
| 
 | 
   656  | 
2001-01-02,59.568932
  | 
| 
 | 
   657  | 
2001-01-03,66.460838
  | 
| 
 | 
   658  | 
2001-01-04,65.451202
  | 
| 
 | 
   659  | 
2001-01-05,66.021828
  | 
| 
 | 
   660  | 
2001-01-08,65.714577
  | 
| 
 | 
   661  | 
2001-01-09,65.012207
  | 
| 
 | 
   662  | 
2001-01-10,65.626770
  | 
| 
 | 
   663  | 
2001-01-11,65.802353
  | 
| 
 | 
   664  | 
2001-01-12,65.890144
  | 
| 
 | 
   665  | 
2001-01-16,65.143921
  | 
| 
 | 
   666  | 
2001-01-17,67.909439
  | 
| 
 | 
   667  | 
2001-01-18,76.074417
  | 
| 
 | 
   668  | 
2001-01-19,78.137566
  | 
| 
 | 
   669  | 
2001-01-22,76.249985
  | 
| 
 | 
   670  | 
2001-01-23,76.601128
  | 
| 
 | 
   671  | 
2001-01-24,77.566910
  | 
| 
 | 
   672  | 
2001-01-25,77.786377
  | 
| 
 | 
   673  | 
2001-01-26,80.200760
  | 
| 
 | 
   674  | 
2001-01-29,80.757416
  | 
| 
 | 
   675  | 
2001-01-30,81.902245
  | 
| 
 | 
   676  | 
2001-01-31,78.664337
  | 
| 
 | 
   677  | 
2002-01-02,85.755875
  | 
| 
 | 
   678  | 
2002-01-03,87.280418
  | 
| 
 | 
   679  | 
2002-01-04,88.649712
  | 
| 
 | 
   680  | 
2002-01-07,87.555740
  | 
| 
 | 
   681  | 
2002-01-08,88.014488
  | 
| 
 | 
   682  | 
2002-01-09,87.866249
  | 
| 
 | 
   683  | 
2002-01-10,86.207603
  | 
| 
 | 
   684  | 
2002-01-11,84.915962
  | 
| 
 | 
   685  | 
2002-01-14,83.320869
  | 
| 
 | 
   686  | 
2002-01-15,83.885490
  | 
| 
 | 
   687  | 
2002-01-16,82.862076
  | 
| 
 | 
   688  | 
2002-01-17,84.626602
  | 
| 
 | 
   689  | 
2002-01-18,80.638786
  | 
| 
 | 
   690  | 
2002-01-22,77.991982
  | 
| 
 | 
   691  | 
2002-01-23,76.156876
  | 
| 
 | 
   692  | 
2002-01-24,76.735657
  | 
| 
 | 
   693  | 
2002-01-25,77.130890
  | 
| 
 | 
   694  | 
2002-01-28,76.333336
  | 
| 
 | 
   695  | 
2002-01-29,72.698425
  | 
| 
 | 
   696  | 
2002-01-30,74.498222
  | 
| 
 | 
   697  | 
2002-01-31,76.149818
  | 
| 
 | 
   698  | 
2003-01-02,57.285492
  | 
| 
 | 
   699  | 
2003-01-03,58.053387
  | 
| 
 | 
   700  | 
2003-01-06,59.432690
  | 
| 
 | 
   701  | 
2003-01-07,61.146233
  | 
| 
 | 
   702  | 
2003-01-08,59.859291
  | 
| 
 | 
   703  | 
2003-01-09,61.857235
  | 
| 
 | 
   704  | 
2003-01-10,62.340710
  | 
| 
 | 
   705  | 
2003-01-13,62.219830
  | 
| 
 | 
   706  | 
2003-01-14,62.980606
  | 
| 
 | 
   707  | 
2003-01-15,62.276718
  | 
| 
 | 
   708  | 
2003-01-16,61.181805
  | 
| 
 | 
   709  | 
2003-01-17,57.804523
  | 
| 
 | 
   710  | 
2003-01-21,57.264156
  | 
| 
 | 
   711  | 
2003-01-22,56.666931
  | 
| 
 | 
   712  | 
2003-01-23,57.626762
  | 
| 
 | 
   713  | 
2003-01-24,56.162109
  | 
| 
 | 
   714  | 
2003-01-27,55.756821
  | 
| 
 | 
   715  | 
2003-01-28,56.958412
  | 
| 
 | 
   716  | 
2003-01-29,57.107727
  | 
| 
 | 
   717  | 
2003-01-30,55.671497
  | 
| 
 | 
   718  | 
2003-01-31,55.600407
  | 
| 
 | 
   719  | 
2004-01-02,65.588165
  | 
| 
 | 
   720  | 
2004-01-05,66.662804
  | 
| 
 | 
   721  | 
2004-01-06,66.669930
  | 
| 
 | 
   722  | 
2004-01-07,66.469345
  | 
| 
 | 
   723  | 
2004-01-08,66.655632
  | 
| 
 | 
   724  | 
2004-01-09,65.344559
  | 
| 
 | 
   725  | 
2004-01-12,65.588165
  | 
| 
 | 
   726  | 
2004-01-13,64.262787
  | 
| 
 | 
   727  | 
2004-01-14,64.699791
  | 
| 
 | 
   728  | 
2004-01-15,67.357689
  | 
| 
 | 
   729  | 
2004-01-16,68.289032
  | 
| 
 | 
   730  | 
2004-01-20,69.564278
  | 
| 
 | 
   731  | 
2004-01-21,69.994133
  | 
| 
 | 
   732  | 
2004-01-22,69.858017
  | 
| 
 | 
   733  | 
2004-01-23,70.137428
  | 
| 
 | 
   734  | 
2004-01-26,71.534439
  | 
| 
 | 
   735  | 
2004-01-27,70.782181
  | 
| 
 | 
   736  | 
2004-01-28,69.764885
  | 
| 
 | 
   737  | 
2004-01-29,70.216225
  | 
| 
 | 
   738  | 
2004-01-30,71.090233
  | 
| 
 | 
   739  | 
2005-01-03,70.570686
  | 
| 
 | 
   740  | 
2005-01-04,69.812630
  | 
| 
 | 
   741  | 
2005-01-05,69.668236
  | 
| 
 | 
   742  | 
2005-01-06,69.451660
  | 
| 
 | 
   743  | 
2005-01-07,69.148453
  | 
| 
 | 
   744  | 
2005-01-10,69.076248
  | 
| 
 | 
   745  | 
2005-01-11,68.585335
  | 
| 
 | 
   746  | 
2005-01-12,68.736916
  | 
| 
 | 
   747  | 
2005-01-13,68.188240
  | 
| 
 | 
   748  | 
2005-01-14,67.935570
  | 
| 
 | 
   749  | 
2005-01-18,68.513123
  | 
| 
 | 
   750  | 
2005-01-19,67.213631
  | 
| 
 | 
   751  | 
2005-01-20,67.141411
  | 
| 
 | 
   752  | 
2005-01-21,66.693810
  | 
| 
 | 
   753  | 
2005-01-24,66.267876
  | 
| 
 | 
   754  | 
2005-01-25,66.556664
  | 
| 
 | 
   755  | 
2005-01-26,66.383354
  | 
| 
 | 
   756  | 
2005-01-27,66.405029
  | 
| 
 | 
   757  | 
2005-01-28,67.061989
  | 
| 
 | 
   758  | 
2005-01-31,67.444656
  | 
| 
 | 
   759  | 
2006-01-03,59.800140
  | 
| 
 | 
   760  | 
2006-01-04,59.719975
  | 
| 
 | 
   761  | 
2006-01-05,60.120781
  | 
| 
 | 
   762  | 
2006-01-06,61.906185
  | 
| 
 | 
   763  | 
2006-01-09,61.017120
  | 
| 
 | 
   764  | 
2006-01-10,61.264900
  | 
| 
 | 
   765  | 
2006-01-11,61.337769
  | 
| 
 | 
   766  | 
2006-01-12,60.900524
  | 
| 
 | 
   767  | 
2006-01-13,60.609020
  | 
| 
 | 
   768  | 
2006-01-17,60.485142
  | 
| 
 | 
   769  | 
2006-01-18,61.068130
  | 
| 
 | 
   770  | 
2006-01-19,60.550728
  | 
| 
 | 
   771  | 
2006-01-20,59.290020
  | 
| 
 | 
   772  | 
2006-01-23,59.326443
  | 
| 
 | 
   773  | 
2006-01-24,58.918339
  | 
| 
 | 
   774  | 
2006-01-25,58.962074
  | 
| 
 | 
   775  | 
2006-01-26,58.823620
  | 
| 
 | 
   776  | 
2006-01-27,59.042248
  | 
| 
 | 
   777  | 
2006-01-30,59.486763
  | 
| 
 | 
   778  | 
2006-01-31,59.246300
  | 
| 
 | 
   779  | 
2007-01-03,71.835922
  | 
| 
 | 
   780  | 
2007-01-04,72.603989
  | 
| 
 | 
   781  | 
2007-01-05,71.946686
  | 
| 
 | 
   782  | 
2007-01-08,73.039673
  | 
| 
 | 
   783  | 
2007-01-09,73.903763
  | 
| 
 | 
   784  | 
2007-01-10,73.032318
  | 
| 
 | 
   785  | 
2007-01-11,72.855095
  | 
| 
 | 
   786  | 
2007-01-12,73.364662
  | 
| 
 | 
   787  | 
2007-01-16,74.457672
  | 
| 
 | 
   788  | 
2007-01-17,73.866867
  | 
| 
 | 
   789  | 
2007-01-18,73.445892
  | 
| 
 | 
   790  | 
2007-01-19,71.023552
  | 
| 
 | 
   791  | 
2007-01-22,71.717758
  | 
| 
 | 
   792  | 
2007-01-23,71.695618
  | 
| 
 | 
   793  | 
2007-01-24,71.931915
  | 
| 
 | 
   794  | 
2007-01-25,72.013168
  | 
| 
 | 
   795  | 
2007-01-26,71.968857
  | 
| 
 | 
   796  | 
2007-01-29,72.773842
  | 
| 
 | 
   797  | 
2007-01-30,73.386833
  | 
| 
 | 
   798  | 
2007-01-31,73.224327
  | 
| 
 | 
   799  | 
2008-01-02,78.402992
  | 
| 
 | 
   800  | 
2008-01-03,78.560234
  | 
| 
 | 
   801  | 
2008-01-04,75.736862
  | 
| 
 | 
   802  | 
2008-01-07,74.928047
  | 
| 
 | 
   803  | 
2008-01-08,73.085747
  | 
| 
 | 
   804  | 
2008-01-09,73.624985
  | 
| 
 | 
   805  | 
2008-01-10,74.830711
  | 
| 
 | 
   806  | 
2008-01-11,73.145645
  | 
| 
 | 
   807  | 
2008-01-14,77.084908
  | 
| 
 | 
   808  | 
2008-01-15,76.261086
  | 
| 
 | 
   809  | 
2008-01-16,76.111305
  | 
| 
 | 
   810  | 
2008-01-17,75.714378
  | 
| 
 | 
   811  | 
2008-01-18,77.436867
  | 
| 
 | 
   812  | 
2008-01-22,75.804260
  | 
| 
 | 
   813  | 
2008-01-23,79.458939
  | 
| 
 | 
   814  | 
2008-01-24,80.065529
  | 
| 
 | 
   815  | 
2008-01-25,78.275658
  | 
| 
 | 
   816  | 
2008-01-28,78.620155
  | 
| 
 | 
   817  | 
2008-01-29,79.458939
  | 
| 
 | 
   818  | 
2008-01-30,79.121895
  | 
| 
 | 
   819  | 
2008-01-31,80.215324
  | 
| 
 | 
   820  | 
2009-01-02,66.577576
  | 
| 
 | 
   821  | 
2009-01-05,66.158447
  | 
| 
 | 
   822  | 
2009-01-06,67.994942
  | 
| 
 | 
   823  | 
2009-01-07,66.897629
  | 
| 
 | 
   824  | 
2009-01-08,66.432793
  | 
| 
 | 
   825  | 
2009-01-09,64.542992
  | 
| 
 | 
   826  | 
2009-01-12,65.312607
  | 
| 
 | 
   827  | 
2009-01-13,65.030685
  | 
| 
 | 
   828  | 
2009-01-14,63.392345
  | 
| 
 | 
   829  | 
2009-01-15,64.101021
  | 
| 
 | 
   830  | 
2009-01-16,64.710632
  | 
| 
 | 
   831  | 
2009-01-20,62.470291
  | 
| 
 | 
   832  | 
2009-01-21,69.663742
  | 
| 
 | 
   833  | 
2009-01-22,68.635025
  | 
| 
 | 
   834  | 
2009-01-23,68.193062
  | 
| 
 | 
   835  | 
2009-01-26,69.800926
  | 
| 
 | 
   836  | 
2009-01-27,69.846657
  | 
| 
 | 
   837  | 
2009-01-28,72.254601
  | 
| 
 | 
   838  | 
2009-01-29,70.494354
  | 
| 
 | 
   839  | 
2009-01-30,69.839027
  | 
| 
 | 
   840  | 
2010-01-04,102.944206
  | 
| 
 | 
   841  | 
2010-01-05,101.700638
  | 
| 
 | 
   842  | 
2010-01-06,101.039986
  | 
| 
 | 
   843  | 
2010-01-07,100.690277
  | 
| 
 | 
   844  | 
2010-01-08,101.700638
  | 
| 
 | 
   845  | 
2010-01-11,100.635834
  | 
| 
 | 
   846  | 
2010-01-12,101.436394
  | 
| 
 | 
   847  | 
2010-01-13,101.218758
  | 
| 
 | 
   848  | 
2010-01-14,102.835388
  | 
| 
 | 
   849  | 
2010-01-15,102.423470
  | 
| 
 | 
   850  | 
2010-01-19,104.257759
  | 
| 
 | 
   851  | 
2010-01-20,101.234306
  | 
| 
 | 
   852  | 
2010-01-21,100.262764
  | 
| 
 | 
   853  | 
2010-01-22,97.542480
  | 
| 
 | 
   854  | 
2010-01-25,98.024353
  | 
| 
 | 
   855  | 
2010-01-26,97.736771
  | 
| 
 | 
   856  | 
2010-01-27,98.187576
  | 
| 
 | 
   857  | 
2010-01-28,96.182312
  | 
| 
 | 
   858  | 
2010-01-29,95.125275
  | 
| 
 | 
   859  | 
2011-01-03,116.819099
  | 
| 
 | 
   860  | 
2011-01-04,116.945831
  | 
| 
 | 
   861  | 
2011-01-05,116.478516
  | 
| 
 | 
   862  | 
2011-01-06,117.753769
  | 
| 
 | 
   863  | 
2011-01-07,117.175568
  | 
| 
 | 
   864  | 
2011-01-10,116.945831
  | 
| 
 | 
   865  | 
2011-01-11,116.660744
  | 
| 
 | 
   866  | 
2011-01-12,118.102325
  | 
| 
 | 
   867  | 
2011-01-13,117.880554
  | 
| 
 | 
   868  | 
2011-01-14,118.815216
  | 
| 
 | 
   869  | 
2011-01-18,119.330101
  | 
| 
 | 
   870  | 
2011-01-19,123.322273
  | 
| 
 | 
   871  | 
2011-01-20,123.409378
  | 
| 
 | 
   872  | 
2011-01-21,123.171768
  | 
| 
 | 
   873  | 
2011-01-24,126.443169
  | 
| 
 | 
   874  | 
2011-01-25,127.876854
  | 
| 
 | 
   875  | 
2011-01-26,127.560059
  | 
| 
 | 
   876  | 
2011-01-27,127.583794
  | 
| 
 | 
   877  | 
2011-01-28,126.110497
  | 
| 
 | 
   878  | 
2011-01-31,128.320435
  | 
| 
 | 
   879  | 
2012-01-03,150.064163
  | 
| 
 | 
   880  | 
2012-01-04,149.451981
  | 
| 
 | 
   881  | 
2012-01-05,148.743149
  | 
| 
 | 
   882  | 
2012-01-06,147.035507
  | 
| 
 | 
   883  | 
2012-01-09,146.270233
  | 
| 
 | 
   884  | 
2012-01-10,146.044769
  | 
| 
 | 
   885  | 
2012-01-11,146.858261
  | 
| 
 | 
   886  | 
2012-01-12,145.432587
  | 
| 
 | 
   887  | 
2012-01-13,144.312912
  | 
| 
 | 
   888  | 
2012-01-17,144.989563
  | 
| 
 | 
   889  | 
2012-01-18,145.851440
  | 
| 
 | 
   890  | 
2012-01-19,145.408401
  | 
| 
 | 
   891  | 
2012-01-20,151.852356
  | 
| 
 | 
   892  | 
2012-01-23,153.028336
  | 
| 
 | 
   893  | 
2012-01-24,154.599136
  | 
| 
 | 
   894  | 
2012-01-25,154.438004
  | 
| 
 | 
   895  | 
2012-01-26,153.833893
  | 
| 
 | 
   896  | 
2012-01-27,153.415054
  | 
| 
 | 
   897  | 
2012-01-30,155.058228
  | 
| 
 | 
   898  | 
2012-01-31,155.138809
  | 
| 
 | 
   899  | 
2013-01-02,160.821945
  | 
| 
 | 
   900  | 
2013-01-03,159.937393
  | 
| 
 | 
   901  | 
2013-01-04,158.888992
  | 
| 
 | 
   902  | 
2013-01-07,158.192795
  | 
| 
 | 
   903  | 
2013-01-08,157.971680
  | 
| 
 | 
   904  | 
2013-01-09,157.521149
  | 
| 
 | 
   905  | 
2013-01-10,157.979858
  | 
| 
 | 
   906  | 
2013-01-11,159.265747
  | 
| 
 | 
   907  | 
2013-01-14,157.766876
  | 
| 
 | 
   908  | 
2013-01-15,157.668594
  | 
| 
 | 
   909  | 
2013-01-16,157.742340
  | 
| 
 | 
   910  | 
2013-01-17,158.610489
  | 
| 
 | 
   911  | 
2013-01-18,159.282166
  | 
| 
 | 
   912  | 
2013-01-22,160.600845
  | 
| 
 | 
   913  | 
2013-01-23,167.677490
  | 
| 
 | 
   914  | 
2013-01-24,167.431763
  | 
| 
 | 
   915  | 
2013-01-25,167.882233
  | 
| 
 | 
   916  | 
2013-01-28,167.849487
  | 
| 
 | 
   917  | 
2013-01-29,167.005875
  | 
| 
 | 
   918  | 
2013-01-30,166.694611
  | 
| 
 | 
   919  | 
2013-01-31,166.326019
  | 
| 
 | 
   920  | 
2014-01-02,154.908539
  | 
| 
 | 
   921  | 
2014-01-03,155.835327
  | 
| 
 | 
   922  | 
2014-01-06,155.300934
  | 
| 
 | 
   923  | 
2014-01-07,158.398621
  | 
| 
 | 
   924  | 
2014-01-08,156.945816
  | 
| 
 | 
   925  | 
2014-01-09,156.453217
  | 
| 
 | 
   926  | 
2014-01-10,156.352966
  | 
| 
 | 
   927  | 
2014-01-13,153.764618
  | 
| 
 | 
   928  | 
2014-01-14,155.234146
  | 
| 
 | 
   929  | 
2014-01-15,156.753799
  | 
| 
 | 
   930  | 
2014-01-16,157.605408
  | 
| 
 | 
   931  | 
2014-01-17,158.715897
  | 
| 
 | 
   932  | 
2014-01-21,157.329880
  | 
| 
 | 
   933  | 
2014-01-22,152.169861
  | 
| 
 | 
   934  | 
2014-01-23,152.570648
  | 
| 
 | 
   935  | 
2014-01-24,149.990646
  | 
| 
 | 
   936  | 
2014-01-27,148.537827
  | 
| 
 | 
   937  | 
2014-01-28,147.661148
  | 
| 
 | 
   938  | 
2014-01-29,147.285431
  | 
| 
 | 
   939  | 
2014-01-30,148.086960
  | 
| 
 | 
   940  | 
2014-01-31,147.519211
  | 
| 
 | 
   941  | 
2015-01-02,138.597610
  | 
| 
 | 
   942  | 
2015-01-05,136.416779
  | 
| 
 | 
   943  | 
2015-01-06,133.474838
  | 
| 
 | 
   944  | 
2015-01-07,132.602509
  | 
| 
 | 
   945  | 
2015-01-08,135.484589
  | 
| 
 | 
   946  | 
2015-01-09,136.074707
  | 
| 
 | 
   947  | 
2015-01-12,133.791245
  | 
| 
 | 
   948  | 
2015-01-13,134.107681
  | 
| 
 | 
   949  | 
2015-01-14,133.243927
  | 
| 
 | 
   950  | 
2015-01-15,132.191986
  | 
| 
 | 
   951  | 
2015-01-16,134.389893
  | 
| 
 | 
   952  | 
2015-01-20,134.227402
  | 
| 
 | 
   953  | 
2015-01-21,130.070999
  | 
| 
 | 
   954  | 
2015-01-22,132.893280
  | 
| 
 | 
   955  | 
2015-01-23,133.303741
  | 
| 
 | 
   956  | 
2015-01-26,133.722809
  | 
| 
 | 
   957  | 
2015-01-27,131.422272
  | 
| 
 | 
   958  | 
2015-01-28,129.609177
  | 
| 
 | 
   959  | 
2015-01-29,132.970215
  | 
| 
 | 
   960  | 
2015-01-30,131.114410
  | 
| 
 | 
   961  | 
2016-01-04,120.989403
  | 
| 
 | 
   962  | 
2016-01-05,120.900429
  | 
| 
 | 
   963  | 
2016-01-06,120.295235
  | 
| 
 | 
   964  | 
2016-01-07,118.239449
  | 
| 
 | 
   965  | 
2016-01-08,117.144783
  | 
| 
 | 
   966  | 
2016-01-11,118.568718
  | 
| 
 | 
   967  | 
2016-01-12,118.275032
  | 
| 
 | 
   968  | 
2016-01-13,116.735405
  | 
| 
 | 
   969  | 
2016-01-14,118.283936
  | 
| 
 | 
   970  | 
2016-01-15,115.720840
  | 
| 
 | 
   971  | 
2016-01-19,114.012146
  | 
| 
 | 
   972  | 
2016-01-20,108.449913
  | 
| 
 | 
   973  | 
2016-01-21,109.384361
  | 
| 
 | 
   974  | 
2016-01-22,109.019501
  | 
| 
 | 
   975  | 
2016-01-25,108.645721
  | 
| 
 | 
   976  | 
2016-01-26,109.099579
  | 
| 
 | 
   977  | 
2016-01-27,107.648964
  | 
| 
 | 
   978  | 
2016-01-28,108.770302
  | 
| 
 | 
   979  | 
2016-01-29,111.057495
  | 
| 
 | 
   980  | 
2017-01-03,155.943649
  | 
| 
 | 
   981  | 
2017-01-04,157.874374
  | 
| 
 | 
   982  | 
2017-01-05,157.352066
  | 
| 
 | 
   983  | 
2017-01-06,158.126236
  | 
| 
 | 
   984  | 
2017-01-09,156.372681
  | 
| 
 | 
   985  | 
2017-01-10,154.385986
  | 
| 
 | 
   986  | 
2017-01-11,156.465958
  | 
| 
 | 
   987  | 
2017-01-12,156.652527
  | 
| 
 | 
   988  | 
2017-01-13,156.083557
  | 
| 
 | 
   989  | 
2017-01-17,156.596558
  | 
| 
 | 
   990  | 
2017-01-18,155.579880
  | 
| 
 | 
   991  | 
2017-01-19,155.589188
  | 
| 
 | 
   992  | 
2017-01-20,159.077621
  | 
| 
 | 
   993  | 
2017-01-23,159.525330
  | 
| 
 | 
   994  | 
2017-01-24,164.067734
  | 
| 
 | 
   995  | 
2017-01-25,166.296951
  | 
| 
 | 
   996  | 
2017-01-26,166.642105
  | 
| 
 | 
   997  | 
2017-01-27,165.373566
  | 
| 
 | 
   998  | 
2017-01-30,163.974457
  | 
| 
 | 
   999  | 
2017-01-31,162.780579
  | 
| 
 | 
  1000  | 
2018-01-02,149.454422
  | 
| 
 | 
  1001  | 
2018-01-03,153.562622
  | 
| 
 | 
  1002  | 
2018-01-04,156.672821
  | 
| 
 | 
  1003  | 
2018-01-05,157.438263
  | 
| 
 | 
  1004  | 
2018-01-08,158.387787
  | 
| 
 | 
  1005  | 
2018-01-09,158.736588
  | 
| 
 | 
  1006  | 
2018-01-10,159.075699
  | 
| 
 | 
  1007  | 
2018-01-11,159.095108
  | 
| 
 | 
  1008  | 
2018-01-12,158.068054
  | 
| 
 | 
  1009  | 
2018-01-16,158.755997
  | 
| 
 | 
  1010  | 
2018-01-17,163.406738
  | 
| 
 | 
  1011  | 
2018-01-18,163.862122
  | 
| 
 | 
  1012  | 
2018-01-19,157.321991
  | 
| 
 | 
  1013  | 
2018-01-22,157.544846
  | 
| 
 | 
  1014  | 
2018-01-23,161.081360
  | 
| 
 | 
  1015  | 
2018-01-24,160.228714
  | 
| 
 | 
  1016  | 
2018-01-25,160.325607
  | 
| 
 | 
  1017  | 
2018-01-26,162.137466
  | 
| 
 | 
  1018  | 
2018-01-29,161.614258
  | 
| 
 | 
  1019  | 
2018-01-30,158.533112
  | 
| 
 | 
  1020  | 
2018-01-31,158.610641
  |