| 
208
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1981-01-02,1.889880
  | 
| 
 | 
     3  | 
1981-01-05,1.926937
  | 
| 
 | 
     4  | 
1981-01-06,1.926937
  | 
| 
 | 
     5  | 
1981-01-07,1.815768
  | 
| 
 | 
     6  | 
1981-01-08,1.852824
  | 
| 
 | 
     7  | 
1981-01-09,1.926937
  | 
| 
 | 
     8  | 
1981-01-12,1.926937
  | 
| 
 | 
     9  | 
1981-01-13,2.001050
  | 
| 
 | 
    10  | 
1981-01-14,2.038106
  | 
| 
 | 
    11  | 
1981-01-15,2.038106
  | 
| 
 | 
    12  | 
1981-01-16,2.038106
  | 
| 
 | 
    13  | 
1981-01-19,2.038106
  | 
| 
 | 
    14  | 
1981-01-20,2.001050
  | 
| 
 | 
    15  | 
1981-01-21,2.038106
  | 
| 
 | 
    16  | 
1981-01-22,2.001050
  | 
| 
 | 
    17  | 
1981-01-23,2.038106
  | 
| 
 | 
    18  | 
1981-01-26,2.001050
  | 
| 
 | 
    19  | 
1981-01-27,2.038106
  | 
| 
 | 
    20  | 
1981-01-28,2.001050
  | 
| 
 | 
    21  | 
1981-01-29,2.001050
  | 
| 
 | 
    22  | 
1981-01-30,2.001050
  | 
| 
 | 
    23  | 
1982-01-04,1.741655
  | 
| 
 | 
    24  | 
1982-01-05,1.741655
  | 
| 
 | 
    25  | 
1982-01-06,1.741655
  | 
| 
 | 
    26  | 
1982-01-07,1.741655
  | 
| 
 | 
    27  | 
1982-01-08,1.704599
  | 
| 
 | 
    28  | 
1982-01-11,1.704599
  | 
| 
 | 
    29  | 
1982-01-12,1.704599
  | 
| 
 | 
    30  | 
1982-01-13,1.667542
  | 
| 
 | 
    31  | 
1982-01-14,1.667542
  | 
| 
 | 
    32  | 
1982-01-15,1.704599
  | 
| 
 | 
    33  | 
1982-01-18,1.741655
  | 
| 
 | 
    34  | 
1982-01-19,1.778710
  | 
| 
 | 
    35  | 
1982-01-20,1.852824
  | 
| 
 | 
    36  | 
1982-01-21,1.852824
  | 
| 
 | 
    37  | 
1982-01-22,1.926937
  | 
| 
 | 
    38  | 
1982-01-25,1.926937
  | 
| 
 | 
    39  | 
1982-01-26,1.815768
  | 
| 
 | 
    40  | 
1982-01-27,1.852824
  | 
| 
 | 
    41  | 
1982-01-28,1.889880
  | 
| 
 | 
    42  | 
1982-01-29,1.889880
  | 
| 
 | 
    43  | 
1983-01-03,2.353087
  | 
| 
 | 
    44  | 
1983-01-04,2.260447
  | 
| 
 | 
    45  | 
1983-01-05,2.390144
  | 
| 
 | 
    46  | 
1983-01-06,2.334558
  | 
| 
 | 
    47  | 
1983-01-07,2.278974
  | 
| 
 | 
    48  | 
1983-01-10,2.334558
  | 
| 
 | 
    49  | 
1983-01-11,2.353087
  | 
| 
 | 
    50  | 
1983-01-12,2.371616
  | 
| 
 | 
    51  | 
1983-01-13,2.427200
  | 
| 
 | 
    52  | 
1983-01-14,2.482784
  | 
| 
 | 
    53  | 
1983-01-17,2.445728
  | 
| 
 | 
    54  | 
1983-01-18,2.464254
  | 
| 
 | 
    55  | 
1983-01-19,2.445728
  | 
| 
 | 
    56  | 
1983-01-20,2.556897
  | 
| 
 | 
    57  | 
1983-01-21,2.464254
  | 
| 
 | 
    58  | 
1983-01-24,2.445728
  | 
| 
 | 
    59  | 
1983-01-25,2.427200
  | 
| 
 | 
    60  | 
1983-01-26,2.371616
  | 
| 
 | 
    61  | 
1983-01-27,2.390144
  | 
| 
 | 
    62  | 
1983-01-28,2.445728
  | 
| 
 | 
    63  | 
1983-01-31,2.445728
  | 
| 
 | 
    64  | 
1984-01-03,2.445728
  | 
| 
 | 
    65  | 
1984-01-04,2.519840
  | 
| 
 | 
    66  | 
1984-01-05,2.538371
  | 
| 
 | 
    67  | 
1984-01-06,2.556897
  | 
| 
 | 
    68  | 
1984-01-09,2.538371
  | 
| 
 | 
    69  | 
1984-01-10,2.575426
  | 
| 
 | 
    70  | 
1984-01-11,2.538371
  | 
| 
 | 
    71  | 
1984-01-12,2.538371
  | 
| 
 | 
    72  | 
1984-01-13,2.556897
  | 
| 
 | 
    73  | 
1984-01-16,2.556897
  | 
| 
 | 
    74  | 
1984-01-17,2.519840
  | 
| 
 | 
    75  | 
1984-01-18,2.538371
  | 
| 
 | 
    76  | 
1984-01-19,2.519840
  | 
| 
 | 
    77  | 
1984-01-20,2.519840
  | 
| 
 | 
    78  | 
1984-01-23,2.519840
  | 
| 
 | 
    79  | 
1984-01-24,2.556897
  | 
| 
 | 
    80  | 
1984-01-25,2.538371
  | 
| 
 | 
    81  | 
1984-01-26,2.556897
  | 
| 
 | 
    82  | 
1984-01-27,2.519840
  | 
| 
 | 
    83  | 
1984-01-30,2.501312
  | 
| 
 | 
    84  | 
1984-01-31,2.501312
  | 
| 
 | 
    85  | 
1985-01-02,2.649539
  | 
| 
 | 
    86  | 
1985-01-03,2.649539
  | 
| 
 | 
    87  | 
1985-01-04,2.649539
  | 
| 
 | 
    88  | 
1985-01-07,2.649539
  | 
| 
 | 
    89  | 
1985-01-08,2.649539
  | 
| 
 | 
    90  | 
1985-01-09,2.649539
  | 
| 
 | 
    91  | 
1985-01-10,2.668065
  | 
| 
 | 
    92  | 
1985-01-11,2.686595
  | 
| 
 | 
    93  | 
1985-01-14,2.668065
  | 
| 
 | 
    94  | 
1985-01-15,2.668065
  | 
| 
 | 
    95  | 
1985-01-16,2.668065
  | 
| 
 | 
    96  | 
1985-01-17,2.668065
  | 
| 
 | 
    97  | 
1985-01-18,2.668065
  | 
| 
 | 
    98  | 
1985-01-21,2.668065
  | 
| 
 | 
    99  | 
1985-01-22,2.668065
  | 
| 
 | 
   100  | 
1985-01-23,2.668065
  | 
| 
 | 
   101  | 
1985-01-24,2.705122
  | 
| 
 | 
   102  | 
1985-01-25,2.723651
  | 
| 
 | 
   103  | 
1985-01-28,2.736573
  | 
| 
 | 
   104  | 
1985-01-29,2.736573
  | 
| 
 | 
   105  | 
1985-01-30,2.736573
  | 
| 
 | 
   106  | 
1985-01-31,2.698566
  | 
| 
 | 
   107  | 
1986-01-02,2.996329
  | 
| 
 | 
   108  | 
1986-01-03,3.057478
  | 
| 
 | 
   109  | 
1986-01-06,3.098244
  | 
| 
 | 
   110  | 
1986-01-07,3.098244
  | 
| 
 | 
   111  | 
1986-01-08,3.077862
  | 
| 
 | 
   112  | 
1986-01-09,3.077862
  | 
| 
 | 
   113  | 
1986-01-10,3.057478
  | 
| 
 | 
   114  | 
1986-01-13,3.077862
  | 
| 
 | 
   115  | 
1986-01-14,3.077862
  | 
| 
 | 
   116  | 
1986-01-15,3.077862
  | 
| 
 | 
   117  | 
1986-01-16,3.098244
  | 
| 
 | 
   118  | 
1986-01-17,3.098244
  | 
| 
 | 
   119  | 
1986-01-20,3.077862
  | 
| 
 | 
   120  | 
1986-01-21,3.077862
  | 
| 
 | 
   121  | 
1986-01-22,3.118627
  | 
| 
 | 
   122  | 
1986-01-23,3.118627
  | 
| 
 | 
   123  | 
1986-01-24,3.037095
  | 
| 
 | 
   124  | 
1986-01-27,2.894411
  | 
| 
 | 
   125  | 
1986-01-28,2.812879
  | 
| 
 | 
   126  | 
1986-01-29,2.914796
  | 
| 
 | 
   127  | 
1986-01-30,2.874029
  | 
| 
 | 
   128  | 
1986-01-31,2.935178
  | 
| 
 | 
   129  | 
1987-01-02,2.781134
  | 
| 
 | 
   130  | 
1987-01-05,2.781134
  | 
| 
 | 
   131  | 
1987-01-06,2.825990
  | 
| 
 | 
   132  | 
1987-01-07,2.825990
  | 
| 
 | 
   133  | 
1987-01-08,2.781134
  | 
| 
 | 
   134  | 
1987-01-09,2.781134
  | 
| 
 | 
   135  | 
1987-01-12,2.825990
  | 
| 
 | 
   136  | 
1987-01-13,2.781134
  | 
| 
 | 
   137  | 
1987-01-14,2.781134
  | 
| 
 | 
   138  | 
1987-01-15,2.781134
  | 
| 
 | 
   139  | 
1987-01-16,2.736277
  | 
| 
 | 
   140  | 
1987-01-19,2.758707
  | 
| 
 | 
   141  | 
1987-01-20,2.758707
  | 
| 
 | 
   142  | 
1987-01-21,2.713849
  | 
| 
 | 
   143  | 
1987-01-22,2.736277
  | 
| 
 | 
   144  | 
1987-01-23,2.691421
  | 
| 
 | 
   145  | 
1987-01-26,2.691421
  | 
| 
 | 
   146  | 
1987-01-27,2.691421
  | 
| 
 | 
   147  | 
1987-01-28,2.691421
  | 
| 
 | 
   148  | 
1987-01-29,2.713849
  | 
| 
 | 
   149  | 
1987-01-30,2.713849
  | 
| 
 | 
   150  | 
1988-01-04,2.184629
  | 
| 
 | 
   151  | 
1988-01-05,2.259105
  | 
| 
 | 
   152  | 
1988-01-06,2.308755
  | 
| 
 | 
   153  | 
1988-01-07,2.432882
  | 
| 
 | 
   154  | 
1988-01-08,2.358406
  | 
| 
 | 
   155  | 
1988-01-11,2.358406
  | 
| 
 | 
   156  | 
1988-01-12,2.358406
  | 
| 
 | 
   157  | 
1988-01-13,2.482533
  | 
| 
 | 
   158  | 
1988-01-14,2.482533
  | 
| 
 | 
   159  | 
1988-01-15,2.557009
  | 
| 
 | 
   160  | 
1988-01-18,2.532183
  | 
| 
 | 
   161  | 
1988-01-19,2.581835
  | 
| 
 | 
   162  | 
1988-01-20,2.532183
  | 
| 
 | 
   163  | 
1988-01-21,2.457708
  | 
| 
 | 
   164  | 
1988-01-22,2.532183
  | 
| 
 | 
   165  | 
1988-01-25,2.507359
  | 
| 
 | 
   166  | 
1988-01-26,2.482533
  | 
| 
 | 
   167  | 
1988-01-27,2.532183
  | 
| 
 | 
   168  | 
1988-01-28,2.532183
  | 
| 
 | 
   169  | 
1988-01-29,2.581835
  | 
| 
 | 
   170  | 
1989-01-03,2.488052
  | 
| 
 | 
   171  | 
1989-01-04,2.543964
  | 
| 
 | 
   172  | 
1989-01-05,2.488052
  | 
| 
 | 
   173  | 
1989-01-06,2.543964
  | 
| 
 | 
   174  | 
1989-01-09,2.516008
  | 
| 
 | 
   175  | 
1989-01-10,2.571919
  | 
| 
 | 
   176  | 
1989-01-11,2.543964
  | 
| 
 | 
   177  | 
1989-01-12,2.571919
  | 
| 
 | 
   178  | 
1989-01-13,2.627831
  | 
| 
 | 
   179  | 
1989-01-16,2.571919
  | 
| 
 | 
   180  | 
1989-01-17,2.599875
  | 
| 
 | 
   181  | 
1989-01-18,2.543964
  | 
| 
 | 
   182  | 
1989-01-19,2.571919
  | 
| 
 | 
   183  | 
1989-01-20,2.571919
  | 
| 
 | 
   184  | 
1989-01-23,2.571919
  | 
| 
 | 
   185  | 
1989-01-24,2.599875
  | 
| 
 | 
   186  | 
1989-01-25,2.599875
  | 
| 
 | 
   187  | 
1989-01-26,2.571919
  | 
| 
 | 
   188  | 
1989-01-27,2.599875
  | 
| 
 | 
   189  | 
1989-01-30,2.599875
  | 
| 
 | 
   190  | 
1989-01-31,2.599875
  | 
| 
 | 
   191  | 
1990-01-02,2.747114
  | 
| 
 | 
   192  | 
1990-01-03,2.778330
  | 
| 
 | 
   193  | 
1990-01-04,2.778330
  | 
| 
 | 
   194  | 
1990-01-05,2.747114
  | 
| 
 | 
   195  | 
1990-01-08,2.840765
  | 
| 
 | 
   196  | 
1990-01-09,2.840765
  | 
| 
 | 
   197  | 
1990-01-10,2.778330
  | 
| 
 | 
   198  | 
1990-01-11,2.809547
  | 
| 
 | 
   199  | 
1990-01-12,2.747114
  | 
| 
 | 
   200  | 
1990-01-15,2.747114
  | 
| 
 | 
   201  | 
1990-01-16,2.747114
  | 
| 
 | 
   202  | 
1990-01-17,2.778330
  | 
| 
 | 
   203  | 
1990-01-18,2.747114
  | 
| 
 | 
   204  | 
1990-01-19,2.715895
  | 
| 
 | 
   205  | 
1990-01-22,2.747114
  | 
| 
 | 
   206  | 
1990-01-23,2.684679
  | 
| 
 | 
   207  | 
1990-01-24,2.684679
  | 
| 
 | 
   208  | 
1990-01-25,2.653461
  | 
| 
 | 
   209  | 
1990-01-26,2.684679
  | 
| 
 | 
   210  | 
1990-01-29,2.622245
  | 
| 
 | 
   211  | 
1990-01-30,2.653461
  | 
| 
 | 
   212  | 
1990-01-31,2.684679
  | 
| 
 | 
   213  | 
1991-01-02,1.773775
  | 
| 
 | 
   214  | 
1991-01-03,1.773775
  | 
| 
 | 
   215  | 
1991-01-04,1.773775
  | 
| 
 | 
   216  | 
1991-01-07,1.807886
  | 
| 
 | 
   217  | 
1991-01-08,1.773775
  | 
| 
 | 
   218  | 
1991-01-09,1.773775
  | 
| 
 | 
   219  | 
1991-01-10,1.773775
  | 
| 
 | 
   220  | 
1991-01-11,1.773775
  | 
| 
 | 
   221  | 
1991-01-14,1.807886
  | 
| 
 | 
   222  | 
1991-01-15,1.807886
  | 
| 
 | 
   223  | 
1991-01-16,1.773775
  | 
| 
 | 
   224  | 
1991-01-17,1.773775
  | 
| 
 | 
   225  | 
1991-01-18,1.773775
  | 
| 
 | 
   226  | 
1991-01-21,1.807886
  | 
| 
 | 
   227  | 
1991-01-22,1.773775
  | 
| 
 | 
   228  | 
1991-01-23,1.773775
  | 
| 
 | 
   229  | 
1991-01-24,1.807886
  | 
| 
 | 
   230  | 
1991-01-25,1.841997
  | 
| 
 | 
   231  | 
1991-01-28,1.841997
  | 
| 
 | 
   232  | 
1991-01-29,1.807886
  | 
| 
 | 
   233  | 
1991-01-30,1.876108
  | 
| 
 | 
   234  | 
1991-01-31,1.944330
  | 
| 
 | 
   235  | 
1992-01-02,2.552906
  | 
| 
 | 
   236  | 
1992-01-03,2.514225
  | 
| 
 | 
   237  | 
1992-01-06,2.514225
  | 
| 
 | 
   238  | 
1992-01-07,2.514225
  | 
| 
 | 
   239  | 
1992-01-08,2.514225
  | 
| 
 | 
   240  | 
1992-01-09,2.630268
  | 
| 
 | 
   241  | 
1992-01-10,2.668947
  | 
| 
 | 
   242  | 
1992-01-13,2.707628
  | 
| 
 | 
   243  | 
1992-01-14,2.668947
  | 
| 
 | 
   244  | 
1992-01-15,2.668947
  | 
| 
 | 
   245  | 
1992-01-16,2.668947
  | 
| 
 | 
   246  | 
1992-01-17,2.707628
  | 
| 
 | 
   247  | 
1992-01-20,2.707628
  | 
| 
 | 
   248  | 
1992-01-21,2.746308
  | 
| 
 | 
   249  | 
1992-01-22,2.784989
  | 
| 
 | 
   250  | 
1992-01-23,2.862349
  | 
| 
 | 
   251  | 
1992-01-24,2.823670
  | 
| 
 | 
   252  | 
1992-01-27,2.823670
  | 
| 
 | 
   253  | 
1992-01-28,2.901031
  | 
| 
 | 
   254  | 
1992-01-29,2.862349
  | 
| 
 | 
   255  | 
1992-01-30,2.939710
  | 
| 
 | 
   256  | 
1992-01-31,3.017071
  | 
| 
 | 
   257  | 
1993-01-04,3.173428
  | 
| 
 | 
   258  | 
1993-01-05,3.088803
  | 
| 
 | 
   259  | 
1993-01-06,3.131114
  | 
| 
 | 
   260  | 
1993-01-07,3.258051
  | 
| 
 | 
   261  | 
1993-01-08,3.173428
  | 
| 
 | 
   262  | 
1993-01-11,3.215739
  | 
| 
 | 
   263  | 
1993-01-12,3.342675
  | 
| 
 | 
   264  | 
1993-01-13,3.342675
  | 
| 
 | 
   265  | 
1993-01-14,3.300364
  | 
| 
 | 
   266  | 
1993-01-15,3.342675
  | 
| 
 | 
   267  | 
1993-01-18,3.342675
  | 
| 
 | 
   268  | 
1993-01-19,3.342675
  | 
| 
 | 
   269  | 
1993-01-20,3.342675
  | 
| 
 | 
   270  | 
1993-01-21,3.384988
  | 
| 
 | 
   271  | 
1993-01-22,3.384988
  | 
| 
 | 
   272  | 
1993-01-25,3.427301
  | 
| 
 | 
   273  | 
1993-01-26,3.384988
  | 
| 
 | 
   274  | 
1993-01-27,3.384988
  | 
| 
 | 
   275  | 
1993-01-28,3.342675
  | 
| 
 | 
   276  | 
1993-01-29,3.384988
  | 
| 
 | 
   277  | 
1994-01-03,5.112198
  | 
| 
 | 
   278  | 
1994-01-04,5.157436
  | 
| 
 | 
   279  | 
1994-01-05,5.202678
  | 
| 
 | 
   280  | 
1994-01-06,5.157436
  | 
| 
 | 
   281  | 
1994-01-07,5.112198
  | 
| 
 | 
   282  | 
1994-01-10,5.202678
  | 
| 
 | 
   283  | 
1994-01-11,5.202678
  | 
| 
 | 
   284  | 
1994-01-12,5.338400
  | 
| 
 | 
   285  | 
1994-01-13,5.247919
  | 
| 
 | 
   286  | 
1994-01-14,5.293161
  | 
| 
 | 
   287  | 
1994-01-17,5.338400
  | 
| 
 | 
   288  | 
1994-01-18,5.338400
  | 
| 
 | 
   289  | 
1994-01-19,5.338400
  | 
| 
 | 
   290  | 
1994-01-20,5.383643
  | 
| 
 | 
   291  | 
1994-01-21,5.383643
  | 
| 
 | 
   292  | 
1994-01-24,5.383643
  | 
| 
 | 
   293  | 
1994-01-25,5.428881
  | 
| 
 | 
   294  | 
1994-01-26,5.383643
  | 
| 
 | 
   295  | 
1994-01-27,5.428881
  | 
| 
 | 
   296  | 
1994-01-28,5.655082
  | 
| 
 | 
   297  | 
1994-01-31,5.655082
  | 
| 
 | 
   298  | 
1995-01-03,5.415874
  | 
| 
 | 
   299  | 
1995-01-04,5.463801
  | 
| 
 | 
   300  | 
1995-01-05,5.272088
  | 
| 
 | 
   301  | 
1995-01-06,5.224163
  | 
| 
 | 
   302  | 
1995-01-09,5.320018
  | 
| 
 | 
   303  | 
1995-01-10,5.272088
  | 
| 
 | 
   304  | 
1995-01-11,5.415874
  | 
| 
 | 
   305  | 
1995-01-12,5.415874
  | 
| 
 | 
   306  | 
1995-01-13,5.511728
  | 
| 
 | 
   307  | 
1995-01-16,5.511728
  | 
| 
 | 
   308  | 
1995-01-17,5.415874
  | 
| 
 | 
   309  | 
1995-01-18,5.320018
  | 
| 
 | 
   310  | 
1995-01-19,5.320018
  | 
| 
 | 
   311  | 
1995-01-20,5.272088
  | 
| 
 | 
   312  | 
1995-01-23,5.272088
  | 
| 
 | 
   313  | 
1995-01-24,5.272088
  | 
| 
 | 
   314  | 
1995-01-25,5.367946
  | 
| 
 | 
   315  | 
1995-01-26,5.415874
  | 
| 
 | 
   316  | 
1995-01-27,5.320018
  | 
| 
 | 
   317  | 
1995-01-30,5.415874
  | 
| 
 | 
   318  | 
1995-01-31,5.367946
  | 
| 
 | 
   319  | 
1996-01-02,8.075198
  | 
| 
 | 
   320  | 
1996-01-03,8.024091
  | 
| 
 | 
   321  | 
1996-01-04,7.921875
  | 
| 
 | 
   322  | 
1996-01-05,7.921875
  | 
| 
 | 
   323  | 
1996-01-08,7.921875
  | 
| 
 | 
   324  | 
1996-01-09,7.921875
  | 
| 
 | 
   325  | 
1996-01-10,8.075198
  | 
| 
 | 
   326  | 
1996-01-11,7.972983
  | 
| 
 | 
   327  | 
1996-01-12,8.075198
  | 
| 
 | 
   328  | 
1996-01-15,8.075198
  | 
| 
 | 
   329  | 
1996-01-16,8.177417
  | 
| 
 | 
   330  | 
1996-01-17,8.228529
  | 
| 
 | 
   331  | 
1996-01-18,8.177417
  | 
| 
 | 
   332  | 
1996-01-19,8.177417
  | 
| 
 | 
   333  | 
1996-01-22,8.177417
  | 
| 
 | 
   334  | 
1996-01-23,8.177417
  | 
| 
 | 
   335  | 
1996-01-24,8.228529
  | 
| 
 | 
   336  | 
1996-01-25,8.279634
  | 
| 
 | 
   337  | 
1996-01-26,8.177417
  | 
| 
 | 
   338  | 
1996-01-29,8.177417
  | 
| 
 | 
   339  | 
1996-01-30,8.228529
  | 
| 
 | 
   340  | 
1996-01-31,8.330747
  | 
| 
 | 
   341  | 
1997-01-02,12.489216
  | 
| 
 | 
   342  | 
1997-01-03,12.436076
  | 
| 
 | 
   343  | 
1997-01-06,12.595507
  | 
| 
 | 
   344  | 
1997-01-07,12.436076
  | 
| 
 | 
   345  | 
1997-01-08,12.329779
  | 
| 
 | 
   346  | 
1997-01-09,12.329779
  | 
| 
 | 
   347  | 
1997-01-10,12.329779
  | 
| 
 | 
   348  | 
1997-01-13,12.436076
  | 
| 
 | 
   349  | 
1997-01-14,12.542361
  | 
| 
 | 
   350  | 
1997-01-15,12.489216
  | 
| 
 | 
   351  | 
1997-01-16,12.382926
  | 
| 
 | 
   352  | 
1997-01-17,12.276634
  | 
| 
 | 
   353  | 
1997-01-20,12.276634
  | 
| 
 | 
   354  | 
1997-01-21,12.276634
  | 
| 
 | 
   355  | 
1997-01-22,12.329779
  | 
| 
 | 
   356  | 
1997-01-23,12.489216
  | 
| 
 | 
   357  | 
1997-01-24,12.329779
  | 
| 
 | 
   358  | 
1997-01-27,12.276634
  | 
| 
 | 
   359  | 
1997-01-28,12.223484
  | 
| 
 | 
   360  | 
1997-01-29,12.223484
  | 
| 
 | 
   361  | 
1997-01-30,12.382926
  | 
| 
 | 
   362  | 
1997-01-31,12.436076
  | 
| 
 | 
   363  | 
1998-01-02,12.666902
  | 
| 
 | 
   364  | 
1998-01-05,12.749154
  | 
| 
 | 
   365  | 
1998-01-06,12.803991
  | 
| 
 | 
   366  | 
1998-01-07,12.995911
  | 
| 
 | 
   367  | 
1998-01-08,13.023327
  | 
| 
 | 
   368  | 
1998-01-09,13.242665
  | 
| 
 | 
   369  | 
1998-01-12,13.215254
  | 
| 
 | 
   370  | 
1998-01-13,13.873270
  | 
| 
 | 
   371  | 
1998-01-14,14.010361
  | 
| 
 | 
   372  | 
1998-01-15,14.284536
  | 
| 
 | 
   373  | 
1998-01-16,14.476459
  | 
| 
 | 
   374  | 
1998-01-20,14.668381
  | 
| 
 | 
   375  | 
1998-01-21,14.339367
  | 
| 
 | 
   376  | 
1998-01-22,14.366785
  | 
| 
 | 
   377  | 
1998-01-23,14.421625
  | 
| 
 | 
   378  | 
1998-01-26,14.366785
  | 
| 
 | 
   379  | 
1998-01-27,14.339367
  | 
| 
 | 
   380  | 
1998-01-28,14.339367
  | 
| 
 | 
   381  | 
1998-01-29,14.257115
  | 
| 
 | 
   382  | 
1998-01-30,14.421625
  | 
| 
 | 
   383  | 
1999-01-04,12.405654
  | 
| 
 | 
   384  | 
1999-01-05,12.518947
  | 
| 
 | 
   385  | 
1999-01-06,12.462304
  | 
| 
 | 
   386  | 
1999-01-07,12.320683
  | 
| 
 | 
   387  | 
1999-01-08,12.235718
  | 
| 
 | 
   388  | 
1999-01-11,12.207394
  | 
| 
 | 
   389  | 
1999-01-12,12.122423
  | 
| 
 | 
   390  | 
1999-01-13,11.980802
  | 
| 
 | 
   391  | 
1999-01-14,11.867511
  | 
| 
 | 
   392  | 
1999-01-15,11.782541
  | 
| 
 | 
   393  | 
1999-01-19,11.895833
  | 
| 
 | 
   394  | 
1999-01-20,12.009127
  | 
| 
 | 
   395  | 
1999-01-21,12.065772
  | 
| 
 | 
   396  | 
1999-01-22,12.065772
  | 
| 
 | 
   397  | 
1999-01-25,12.037451
  | 
| 
 | 
   398  | 
1999-01-26,11.952479
  | 
| 
 | 
   399  | 
1999-01-27,11.810866
  | 
| 
 | 
   400  | 
1999-01-28,11.782541
  | 
| 
 | 
   401  | 
1999-01-29,11.527629
  | 
| 
 | 
   402  | 
2000-01-03,10.948202
  | 
| 
 | 
   403  | 
2000-01-04,10.948202
  | 
| 
 | 
   404  | 
2000-01-05,11.038432
  | 
| 
 | 
   405  | 
2000-01-06,11.459517
  | 
| 
 | 
   406  | 
2000-01-07,11.609905
  | 
| 
 | 
   407  | 
2000-01-10,11.850524
  | 
| 
 | 
   408  | 
2000-01-11,11.730213
  | 
| 
 | 
   409  | 
2000-01-12,11.760294
  | 
| 
 | 
   410  | 
2000-01-13,11.639980
  | 
| 
 | 
   411  | 
2000-01-14,11.609905
  | 
| 
 | 
   412  | 
2000-01-18,11.429443
  | 
| 
 | 
   413  | 
2000-01-19,11.339208
  | 
| 
 | 
   414  | 
2000-01-20,11.248977
  | 
| 
 | 
   415  | 
2000-01-21,11.008357
  | 
| 
 | 
   416  | 
2000-01-24,11.068510
  | 
| 
 | 
   417  | 
2000-01-25,11.008357
  | 
| 
 | 
   418  | 
2000-01-26,11.128669
  | 
| 
 | 
   419  | 
2000-01-27,11.008357
  | 
| 
 | 
   420  | 
2000-01-28,10.888044
  | 
| 
 | 
   421  | 
2000-01-31,10.918121
  | 
| 
 | 
   422  | 
2001-01-02,12.392298
  | 
| 
 | 
   423  | 
2001-01-03,12.648472
  | 
| 
 | 
   424  | 
2001-01-04,12.904641
  | 
| 
 | 
   425  | 
2001-01-05,12.776559
  | 
| 
 | 
   426  | 
2001-01-08,12.776559
  | 
| 
 | 
   427  | 
2001-01-09,12.808579
  | 
| 
 | 
   428  | 
2001-01-10,12.872622
  | 
| 
 | 
   429  | 
2001-01-11,12.904641
  | 
| 
 | 
   430  | 
2001-01-12,12.904641
  | 
| 
 | 
   431  | 
2001-01-16,13.064748
  | 
| 
 | 
   432  | 
2001-01-17,13.128789
  | 
| 
 | 
   433  | 
2001-01-18,13.192834
  | 
| 
 | 
   434  | 
2001-01-19,13.352940
  | 
| 
 | 
   435  | 
2001-01-22,13.352940
  | 
| 
 | 
   436  | 
2001-01-23,13.384963
  | 
| 
 | 
   437  | 
2001-01-24,13.320920
  | 
| 
 | 
   438  | 
2001-01-25,13.384963
  | 
| 
 | 
   439  | 
2001-01-26,13.449003
  | 
| 
 | 
   440  | 
2001-01-29,13.341415
  | 
| 
 | 
   441  | 
2001-01-30,13.397770
  | 
| 
 | 
   442  | 
2001-01-31,13.320920
  | 
| 
 | 
   443  | 
2002-01-02,18.549711
  | 
| 
 | 
   444  | 
2002-01-03,18.812902
  | 
| 
 | 
   445  | 
2002-01-04,18.917086
  | 
| 
 | 
   446  | 
2002-01-07,18.845806
  | 
| 
 | 
   447  | 
2002-01-08,18.862255
  | 
| 
 | 
   448  | 
2002-01-09,18.889671
  | 
| 
 | 
   449  | 
2002-01-10,18.873215
  | 
| 
 | 
   450  | 
2002-01-11,18.971918
  | 
| 
 | 
   451  | 
2002-01-14,19.240601
  | 
| 
 | 
   452  | 
2002-01-15,19.410578
  | 
| 
 | 
   453  | 
2002-01-16,19.520233
  | 
| 
 | 
   454  | 
2002-01-17,19.739557
  | 
| 
 | 
   455  | 
2002-01-18,19.684729
  | 
| 
 | 
   456  | 
2002-01-22,19.646349
  | 
| 
 | 
   457  | 
2002-01-23,19.629902
  | 
| 
 | 
   458  | 
2002-01-24,19.799887
  | 
| 
 | 
   459  | 
2002-01-25,19.904064
  | 
| 
 | 
   460  | 
2002-01-28,19.958899
  | 
| 
 | 
   461  | 
2002-01-29,20.019213
  | 
| 
 | 
   462  | 
2002-01-30,20.205631
  | 
| 
 | 
   463  | 
2002-01-31,20.074049
  | 
| 
 | 
   464  | 
2003-01-02,18.846672
  | 
| 
 | 
   465  | 
2003-01-03,18.962343
  | 
| 
 | 
   466  | 
2003-01-06,19.309311
  | 
| 
 | 
   467  | 
2003-01-07,19.083775
  | 
| 
 | 
   468  | 
2003-01-08,18.910288
  | 
| 
 | 
   469  | 
2003-01-09,18.788855
  | 
| 
 | 
   470  | 
2003-01-10,18.696323
  | 
| 
 | 
   471  | 
2003-01-13,18.517044
  | 
| 
 | 
   472  | 
2003-01-14,18.499695
  | 
| 
 | 
   473  | 
2003-01-15,18.343555
  | 
| 
 | 
   474  | 
2003-01-16,18.077541
  | 
| 
 | 
   475  | 
2003-01-17,17.857788
  | 
| 
 | 
   476  | 
2003-01-21,17.869364
  | 
| 
 | 
   477  | 
2003-01-22,17.799963
  | 
| 
 | 
   478  | 
2003-01-23,17.956099
  | 
| 
 | 
   479  | 
2003-01-24,17.609121
  | 
| 
 | 
   480  | 
2003-01-27,17.574421
  | 
| 
 | 
   481  | 
2003-01-28,17.568645
  | 
| 
 | 
   482  | 
2003-01-29,17.840441
  | 
| 
 | 
   483  | 
2003-01-30,17.643824
  | 
| 
 | 
   484  | 
2003-01-31,17.898273
  | 
| 
 | 
   485  | 
2004-01-02,26.707638
  | 
| 
 | 
   486  | 
2004-01-05,26.628735
  | 
| 
 | 
   487  | 
2004-01-06,26.683348
  | 
| 
 | 
   488  | 
2004-01-07,26.628735
  | 
| 
 | 
   489  | 
2004-01-08,26.822960
  | 
| 
 | 
   490  | 
2004-01-09,27.102179
  | 
| 
 | 
   491  | 
2004-01-12,27.065769
  | 
| 
 | 
   492  | 
2004-01-13,27.005058
  | 
| 
 | 
   493  | 
2004-01-14,27.114323
  | 
| 
 | 
   494  | 
2004-01-15,27.308559
  | 
| 
 | 
   495  | 
2004-01-16,26.974701
  | 
| 
 | 
   496  | 
2004-01-20,27.083969
  | 
| 
 | 
   497  | 
2004-01-21,27.314619
  | 
| 
 | 
   498  | 
2004-01-22,27.478516
  | 
| 
 | 
   499  | 
2004-01-23,27.757732
  | 
| 
 | 
   500  | 
2004-01-26,28.510395
  | 
| 
 | 
   501  | 
2004-01-27,28.467916
  | 
| 
 | 
   502  | 
2004-01-28,28.285816
  | 
| 
 | 
   503  | 
2004-01-29,28.510395
  | 
| 
 | 
   504  | 
2004-01-30,28.838165
  | 
| 
 | 
   505  | 
2005-01-03,34.792522
  | 
| 
 | 
   506  | 
2005-01-04,34.352119
  | 
| 
 | 
   507  | 
2005-01-05,33.125275
  | 
| 
 | 
   508  | 
2005-01-06,33.219643
  | 
| 
 | 
   509  | 
2005-01-07,33.376926
  | 
| 
 | 
   510  | 
2005-01-10,33.251091
  | 
| 
 | 
   511  | 
2005-01-11,33.106388
  | 
| 
 | 
   512  | 
2005-01-12,33.100094
  | 
| 
 | 
   513  | 
2005-01-13,33.295132
  | 
| 
 | 
   514  | 
2005-01-14,33.496479
  | 
| 
 | 
   515  | 
2005-01-18,34.647835
  | 
| 
 | 
   516  | 
2005-01-19,34.452801
  | 
| 
 | 
   517  | 
2005-01-20,34.320667
  | 
| 
 | 
   518  | 
2005-01-21,34.289207
  | 
| 
 | 
   519  | 
2005-01-24,34.157089
  | 
| 
 | 
   520  | 
2005-01-25,33.452431
  | 
| 
 | 
   521  | 
2005-01-26,33.628593
  | 
| 
 | 
   522  | 
2005-01-27,33.163013
  | 
| 
 | 
   523  | 
2005-01-28,33.458725
  | 
| 
 | 
   524  | 
2005-01-31,33.037182
  | 
| 
 | 
   525  | 
2006-01-03,45.333504
  | 
| 
 | 
   526  | 
2006-01-04,45.508457
  | 
| 
 | 
   527  | 
2006-01-05,46.299015
  | 
| 
 | 
   528  | 
2006-01-06,46.616520
  | 
| 
 | 
   529  | 
2006-01-09,47.160835
  | 
| 
 | 
   530  | 
2006-01-10,47.523708
  | 
| 
 | 
   531  | 
2006-01-11,47.627392
  | 
| 
 | 
   532  | 
2006-01-12,47.407085
  | 
| 
 | 
   533  | 
2006-01-13,46.428608
  | 
| 
 | 
   534  | 
2006-01-17,46.299015
  | 
| 
 | 
   535  | 
2006-01-18,45.806545
  | 
| 
 | 
   536  | 
2006-01-19,46.428608
  | 
| 
 | 
   537  | 
2006-01-20,45.547348
  | 
| 
 | 
   538  | 
2006-01-23,45.955589
  | 
| 
 | 
   539  | 
2006-01-24,46.221256
  | 
| 
 | 
   540  | 
2006-01-25,46.337894
  | 
| 
 | 
   541  | 
2006-01-26,46.331417
  | 
| 
 | 
   542  | 
2006-01-27,47.076607
  | 
| 
 | 
   543  | 
2006-01-30,46.668362
  | 
| 
 | 
   544  | 
2006-01-31,47.024769
  | 
| 
 | 
   545  | 
2007-01-03,65.819901
  | 
| 
 | 
   546  | 
2007-01-04,65.328812
  | 
| 
 | 
   547  | 
2007-01-05,64.406326
  | 
| 
 | 
   548  | 
2007-01-08,64.638603
  | 
| 
 | 
   549  | 
2007-01-09,65.567703
  | 
| 
 | 
   550  | 
2007-01-10,67.060898
  | 
| 
 | 
   551  | 
2007-01-11,67.903702
  | 
| 
 | 
   552  | 
2007-01-12,68.341736
  | 
| 
 | 
   553  | 
2007-01-16,69.589378
  | 
| 
 | 
   554  | 
2007-01-17,69.310646
  | 
| 
 | 
   555  | 
2007-01-18,68.905823
  | 
| 
 | 
   556  | 
2007-01-19,69.098297
  | 
| 
 | 
   557  | 
2007-01-22,68.089539
  | 
| 
 | 
   558  | 
2007-01-23,68.381523
  | 
| 
 | 
   559  | 
2007-01-24,69.151375
  | 
| 
 | 
   560  | 
2007-01-25,69.609276
  | 
| 
 | 
   561  | 
2007-01-26,70.193275
  | 
| 
 | 
   562  | 
2007-01-29,70.352539
  | 
| 
 | 
   563  | 
2007-01-30,71.407730
  | 
| 
 | 
   564  | 
2007-01-31,72.177551
  | 
| 
 | 
   565  | 
2008-01-02,50.336308
  | 
| 
 | 
   566  | 
2008-01-03,49.336914
  | 
| 
 | 
   567  | 
2008-01-04,47.528515
  | 
| 
 | 
   568  | 
2008-01-07,47.535301
  | 
| 
 | 
   569  | 
2008-01-08,45.400566
  | 
| 
 | 
   570  | 
2008-01-09,47.229378
  | 
| 
 | 
   571  | 
2008-01-10,48.765846
  | 
| 
 | 
   572  | 
2008-01-11,48.854221
  | 
| 
 | 
   573  | 
2008-01-14,49.663242
  | 
| 
 | 
   574  | 
2008-01-15,48.793015
  | 
| 
 | 
   575  | 
2008-01-16,49.078575
  | 
| 
 | 
   576  | 
2008-01-17,48.969807
  | 
| 
 | 
   577  | 
2008-01-18,48.962994
  | 
| 
 | 
   578  | 
2008-01-22,50.608246
  | 
| 
 | 
   579  | 
2008-01-23,54.694176
  | 
| 
 | 
   580  | 
2008-01-24,53.558796
  | 
| 
 | 
   581  | 
2008-01-25,52.294262
  | 
| 
 | 
   582  | 
2008-01-28,54.320232
  | 
| 
 | 
   583  | 
2008-01-29,53.456814
  | 
| 
 | 
   584  | 
2008-01-30,52.375843
  | 
| 
 | 
   585  | 
2008-01-31,53.137299
  | 
| 
 | 
   586  | 
2009-01-02,53.196606
  | 
| 
 | 
   587  | 
2009-01-05,50.740200
  | 
| 
 | 
   588  | 
2009-01-06,52.140839
  | 
| 
 | 
   589  | 
2009-01-07,48.748325
  | 
| 
 | 
   590  | 
2009-01-08,47.615120
  | 
| 
 | 
   591  | 
2009-01-09,46.179279
  | 
| 
 | 
   592  | 
2009-01-12,44.863083
  | 
| 
 | 
   593  | 
2009-01-13,45.623238
  | 
| 
 | 
   594  | 
2009-01-14,44.292965
  | 
| 
 | 
   595  | 
2009-01-15,45.461346
  | 
| 
 | 
   596  | 
2009-01-16,47.396927
  | 
| 
 | 
   597  | 
2009-01-20,42.174404
  | 
| 
 | 
   598  | 
2009-01-21,46.869053
  | 
| 
 | 
   599  | 
2009-01-22,43.490593
  | 
| 
 | 
   600  | 
2009-01-23,44.954586
  | 
| 
 | 
   601  | 
2009-01-26,45.123524
  | 
| 
 | 
   602  | 
2009-01-27,46.017395
  | 
| 
 | 
   603  | 
2009-01-28,49.262135
  | 
| 
 | 
   604  | 
2009-01-29,44.813812
  | 
| 
 | 
   605  | 
2009-01-30,43.546894
  | 
| 
 | 
   606  | 
2010-01-04,58.310551
  | 
| 
 | 
   607  | 
2010-01-05,58.790852
  | 
| 
 | 
   608  | 
2010-01-06,58.434273
  | 
| 
 | 
   609  | 
2010-01-07,58.354229
  | 
| 
 | 
   610  | 
2010-01-08,57.291790
  | 
| 
 | 
   611  | 
2010-01-11,57.684753
  | 
| 
 | 
   612  | 
2010-01-12,56.746029
  | 
| 
 | 
   613  | 
2010-01-13,57.866669
  | 
| 
 | 
   614  | 
2010-01-14,57.575592
  | 
| 
 | 
   615  | 
2010-01-15,57.466419
  | 
| 
 | 
   616  | 
2010-01-19,58.681686
  | 
| 
 | 
   617  | 
2010-01-20,58.034058
  | 
| 
 | 
   618  | 
2010-01-21,57.299049
  | 
| 
 | 
   619  | 
2010-01-22,56.520432
  | 
| 
 | 
   620  | 
2010-01-25,57.313610
  | 
| 
 | 
   621  | 
2010-01-26,57.000690
  | 
| 
 | 
   622  | 
2010-01-27,58.186878
  | 
| 
 | 
   623  | 
2010-01-28,57.160801
  | 
| 
 | 
   624  | 
2010-01-29,57.619263
  | 
| 
 | 
   625  | 
2011-01-03,77.798035
  | 
| 
 | 
   626  | 
2011-01-04,75.889343
  | 
| 
 | 
   627  | 
2011-01-05,76.640785
  | 
| 
 | 
   628  | 
2011-01-06,76.475456
  | 
| 
 | 
   629  | 
2011-01-07,76.452927
  | 
| 
 | 
   630  | 
2011-01-10,75.987022
  | 
| 
 | 
   631  | 
2011-01-11,75.709000
  | 
| 
 | 
   632  | 
2011-01-12,76.122292
  | 
| 
 | 
   633  | 
2011-01-13,76.918839
  | 
| 
 | 
   634  | 
2011-01-14,77.940804
  | 
| 
 | 
   635  | 
2011-01-18,78.782440
  | 
| 
 | 
   636  | 
2011-01-19,77.865669
  | 
| 
 | 
   637  | 
2011-01-20,78.121140
  | 
| 
 | 
   638  | 
2011-01-21,79.293411
  | 
| 
 | 
   639  | 
2011-01-24,78.992859
  | 
| 
 | 
   640  | 
2011-01-25,80.210205
  | 
| 
 | 
   641  | 
2011-01-26,80.405579
  | 
| 
 | 
   642  | 
2011-01-27,81.547791
  | 
| 
 | 
   643  | 
2011-01-28,80.007309
  | 
| 
 | 
   644  | 
2011-01-31,81.893448
  | 
| 
 | 
   645  | 
2012-01-03,104.787773
  | 
| 
 | 
   646  | 
2012-01-04,101.819077
  | 
| 
 | 
   647  | 
2012-01-05,103.113510
  | 
| 
 | 
   648  | 
2012-01-06,102.532173
  | 
| 
 | 
   649  | 
2012-01-09,102.408150
  | 
| 
 | 
   650  | 
2012-01-10,103.578590
  | 
| 
 | 
   651  | 
2012-01-11,104.035904
  | 
| 
 | 
   652  | 
2012-01-12,103.679344
  | 
| 
 | 
   653  | 
2012-01-13,104.594002
  | 
| 
 | 
   654  | 
2012-01-17,104.539719
  | 
| 
 | 
   655  | 
2012-01-18,105.066803
  | 
| 
 | 
   656  | 
2012-01-19,105.152077
  | 
| 
 | 
   657  | 
2012-01-20,105.283836
  | 
| 
 | 
   658  | 
2012-01-23,105.400101
  | 
| 
 | 
   659  | 
2012-01-24,105.105545
  | 
| 
 | 
   660  | 
2012-01-25,105.345840
  | 
| 
 | 
   661  | 
2012-01-26,105.919418
  | 
| 
 | 
   662  | 
2012-01-27,106.593788
  | 
| 
 | 
   663  | 
2012-01-30,106.314713
  | 
| 
 | 
   664  | 
2012-01-31,107.632446
  | 
| 
 | 
   665  | 
2013-01-02,116.882683
  | 
| 
 | 
   666  | 
2013-01-03,116.450630
  | 
| 
 | 
   667  | 
2013-01-04,116.986671
  | 
| 
 | 
   668  | 
2013-01-07,116.770668
  | 
| 
 | 
   669  | 
2013-01-08,115.978607
  | 
| 
 | 
   670  | 
2013-01-09,116.402603
  | 
| 
 | 
   671  | 
2013-01-10,117.034683
  | 
| 
 | 
   672  | 
2013-01-11,117.650734
  | 
| 
 | 
   673  | 
2013-01-14,117.058685
  | 
| 
 | 
   674  | 
2013-01-15,118.146790
  | 
| 
 | 
   675  | 
2013-01-16,118.378807
  | 
| 
 | 
   676  | 
2013-01-17,118.482796
  | 
| 
 | 
   677  | 
2013-01-18,120.218948
  | 
| 
 | 
   678  | 
2013-01-22,120.747009
  | 
| 
 | 
   679  | 
2013-01-23,120.667023
  | 
| 
 | 
   680  | 
2013-01-24,121.395065
  | 
| 
 | 
   681  | 
2013-01-25,122.171120
  | 
| 
 | 
   682  | 
2013-01-28,122.763184
  | 
| 
 | 
   683  | 
2013-01-29,123.387260
  | 
| 
 | 
   684  | 
2013-01-30,123.067238
  | 
| 
 | 
   685  | 
2013-01-31,123.155243
  | 
| 
 | 
   686  | 
2014-01-02,123.236137
  | 
| 
 | 
   687  | 
2014-01-03,124.195862
  | 
| 
 | 
   688  | 
2014-01-06,124.129692
  | 
| 
 | 
   689  | 
2014-01-07,123.989037
  | 
| 
 | 
   690  | 
2014-01-08,124.212479
  | 
| 
 | 
   691  | 
2014-01-09,126.628342
  | 
| 
 | 
   692  | 
2014-01-10,127.629456
  | 
| 
 | 
   693  | 
2014-01-13,127.381226
  | 
| 
 | 
   694  | 
2014-01-14,128.845688
  | 
| 
 | 
   695  | 
2014-01-15,128.274796
  | 
| 
 | 
   696  | 
2014-01-16,129.077347
  | 
| 
 | 
   697  | 
2014-01-17,128.216888
  | 
| 
 | 
   698  | 
2014-01-21,128.266525
  | 
| 
 | 
   699  | 
2014-01-22,128.506454
  | 
| 
 | 
   700  | 
2014-01-23,127.794968
  | 
| 
 | 
   701  | 
2014-01-24,126.107132
  | 
| 
 | 
   702  | 
2014-01-27,126.280846
  | 
| 
 | 
   703  | 
2014-01-28,128.018341
  | 
| 
 | 
   704  | 
2014-01-29,127.836304
  | 
| 
 | 
   705  | 
2014-01-30,129.739227
  | 
| 
 | 
   706  | 
2014-01-31,130.384567
  | 
| 
 | 
   707  | 
2015-01-02,159.990204
  | 
| 
 | 
   708  | 
2015-01-05,160.742218
  | 
| 
 | 
   709  | 
2015-01-06,163.485168
  | 
| 
 | 
   710  | 
2015-01-07,166.834869
  | 
| 
 | 
   711  | 
2015-01-08,169.107864
  | 
| 
 | 
   712  | 
2015-01-09,169.620605
  | 
| 
 | 
   713  | 
2015-01-12,169.321503
  | 
| 
 | 
   714  | 
2015-01-13,169.979446
  | 
| 
 | 
   715  | 
2015-01-14,169.894028
  | 
| 
 | 
   716  | 
2015-01-15,170.423813
  | 
| 
 | 
   717  | 
2015-01-16,172.825027
  | 
| 
 | 
   718  | 
2015-01-20,173.107010
  | 
| 
 | 
   719  | 
2015-01-21,171.765427
  | 
| 
 | 
   720  | 
2015-01-22,175.362930
  | 
| 
 | 
   721  | 
2015-01-23,173.252228
  | 
| 
 | 
   722  | 
2015-01-26,174.653687
  | 
| 
 | 
   723  | 
2015-01-27,174.892914
  | 
| 
 | 
   724  | 
2015-01-28,173.260788
  | 
| 
 | 
   725  | 
2015-01-29,174.482742
  | 
| 
 | 
   726  | 
2015-01-30,171.620148
  | 
| 
 | 
   727  | 
2016-01-04,215.670105
  | 
| 
 | 
   728  | 
2016-01-05,221.759705
  | 
| 
 | 
   729  | 
2016-01-06,222.112793
  | 
| 
 | 
   730  | 
2016-01-07,219.800446
  | 
| 
 | 
   731  | 
2016-01-08,218.194199
  | 
| 
 | 
   732  | 
2016-01-11,220.347672
  | 
| 
 | 
   733  | 
2016-01-12,220.788910
  | 
| 
 | 
   734  | 
2016-01-13,220.065247
  | 
| 
 | 
   735  | 
2016-01-14,220.400589
  | 
| 
 | 
   736  | 
2016-01-15,219.359177
  | 
| 
 | 
   737  | 
2016-01-19,221.027222
  | 
| 
 | 
   738  | 
2016-01-20,212.069290
  | 
| 
 | 
   739  | 
2016-01-21,212.748825
  | 
| 
 | 
   740  | 
2016-01-22,218.635498
  | 
| 
 | 
   741  | 
2016-01-25,218.441315
  | 
| 
 | 
   742  | 
2016-01-26,223.701355
  | 
| 
 | 
   743  | 
2016-01-27,219.032654
  | 
| 
 | 
   744  | 
2016-01-28,219.809280
  | 
| 
 | 
   745  | 
2016-01-29,223.780777
  | 
| 
 | 
   746  | 
2017-01-03,203.592209
  | 
| 
 | 
   747  | 
2017-01-04,205.086014
  | 
| 
 | 
   748  | 
2017-01-05,207.272064
  | 
| 
 | 
   749  | 
2017-01-06,207.991638
  | 
| 
 | 
   750  | 
2017-01-09,206.570694
  | 
| 
 | 
   751  | 
2017-01-10,205.213577
  | 
| 
 | 
   752  | 
2017-01-11,200.167450
  | 
| 
 | 
   753  | 
2017-01-12,197.926788
  | 
| 
 | 
   754  | 
2017-01-13,195.030273
  | 
| 
 | 
   755  | 
2017-01-17,198.281998
  | 
| 
 | 
   756  | 
2017-01-18,196.378357
  | 
| 
 | 
   757  | 
2017-01-19,196.132401
  | 
| 
 | 
   758  | 
2017-01-20,198.537033
  | 
| 
 | 
   759  | 
2017-01-23,200.613770
  | 
| 
 | 
   760  | 
2017-01-24,202.562988
  | 
| 
 | 
   761  | 
2017-01-25,199.393250
  | 
| 
 | 
   762  | 
2017-01-26,198.792099
  | 
| 
 | 
   763  | 
2017-01-27,197.261856
  | 
| 
 | 
   764  | 
2017-01-30,195.822723
  | 
| 
 | 
   765  | 
2017-01-31,195.831818
  | 
| 
 | 
   766  | 
2018-01-02,195.149918
  | 
| 
 | 
   767  | 
2018-01-03,195.575562
  | 
| 
 | 
   768  | 
2018-01-04,192.113693
  | 
| 
 | 
   769  | 
2018-01-05,190.988129
  | 
| 
 | 
   770  | 
2018-01-08,192.510956
  | 
| 
 | 
   771  | 
2018-01-09,190.259796
  | 
| 
 | 
   772  | 
2018-01-10,185.492676
  | 
| 
 | 
   773  | 
2018-01-11,185.502121
  | 
| 
 | 
   774  | 
2018-01-12,183.071289
  | 
| 
 | 
   775  | 
2018-01-16,183.260452
  | 
| 
 | 
   776  | 
2018-01-17,185.095428
  | 
| 
 | 
   777  | 
2018-01-18,182.787521
  | 
| 
 | 
   778  | 
2018-01-19,183.080750
  | 
| 
 | 
   779  | 
2018-01-22,183.288849
  | 
| 
 | 
   780  | 
2018-01-23,187.365479
  | 
| 
 | 
   781  | 
2018-01-24,184.367111
  | 
| 
 | 
   782  | 
2018-01-25,182.144333
  | 
| 
 | 
   783  | 
2018-01-26,182.409195
  | 
| 
 | 
   784  | 
2018-01-29,182.115967
  | 
| 
 | 
   785  | 
2018-01-30,183.118591
  | 
| 
 | 
   786  | 
2018-01-31,185.161621
  | 
| 
 | 
   787  | 
2019-01-02,191.691254
  | 
| 
 | 
   788  | 
2019-01-03,195.366684
  | 
| 
 | 
   789  | 
2019-01-04,193.204666
  | 
| 
 | 
   790  | 
2019-01-07,192.664169
  | 
| 
 | 
   791  | 
2019-01-08,196.123383
  | 
| 
 | 
   792  | 
2019-01-09,194.757370
  | 
| 
 | 
   793  | 
2019-01-10,197.450058
  | 
| 
 | 
   794  | 
2019-01-11,197.233856
  | 
| 
 | 
   795  | 
2019-01-14,197.479538
  | 
| 
 | 
   796  | 
2019-01-15,200.486694
  | 
| 
 | 
   797  | 
2019-01-16,200.781509
  | 
| 
 | 
   798  | 
2019-01-17,201.400635
  | 
| 
 | 
   799  | 
2019-01-18,199.621887
  | 
| 
 | 
   800  | 
2019-01-22,198.029877
  | 
| 
 | 
   801  | 
2019-01-23,198.344345
  | 
| 
 | 
   802  | 
2019-01-24,199.130524
  | 
| 
 | 
   803  | 
2019-01-25,202.088531
  | 
| 
 | 
   804  | 
2019-01-28,204.604340
  | 
| 
 | 
   805  | 
2019-01-29,206.766342
  | 
| 
 | 
   806  | 
2019-01-30,206.618927
  | 
| 
 | 
   807  | 
2019-01-31,208.849731
  |