| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
199
 | 
     2  | 
1987-01-02,0.120841
  | 
| 
 | 
     3  | 
1987-01-05,0.127801
  | 
| 
 | 
     4  | 
1987-01-06,0.129699
  | 
| 
 | 
     5  | 
1987-01-07,0.136658
  | 
| 
 | 
     6  | 
1987-01-08,0.141087
  | 
| 
 | 
     7  | 
1987-01-09,0.146781
  | 
| 
 | 
     8  | 
1987-01-12,0.156271
  | 
| 
 | 
     9  | 
1987-01-13,0.151842
  | 
| 
 | 
    10  | 
1987-01-14,0.151842
  | 
| 
 | 
    11  | 
1987-01-15,0.160067
  | 
| 
 | 
    12  | 
1987-01-16,0.156271
  | 
| 
 | 
    13  | 
1987-01-19,0.161965
  | 
| 
 | 
    14  | 
1987-01-20,0.164496
  | 
| 
 | 
    15  | 
1987-01-21,0.171455
  | 
| 
 | 
    16  | 
1987-01-22,0.188538
  | 
| 
 | 
    17  | 
1987-01-23,0.170823
  | 
| 
 | 
    18  | 
1987-01-26,0.173986
  | 
| 
 | 
    19  | 
1987-01-27,0.180945
  | 
| 
 | 
    20  | 
1987-01-28,0.181578
  | 
| 
 | 
    21  | 
1987-01-29,0.173986
  | 
| 
 | 
    22  | 
1987-01-30,0.185058
  | 
| 
 | 
    23  | 
1988-01-04,0.283439
  | 
| 
 | 
    24  | 
1988-01-05,0.288501
  | 
| 
 | 
    25  | 
1988-01-06,0.296092
  | 
| 
 | 
    26  | 
1988-01-07,0.306215
  | 
| 
 | 
    27  | 
1988-01-08,0.283439
  | 
| 
 | 
    28  | 
1988-01-11,0.292929
  | 
| 
 | 
    29  | 
1988-01-12,0.287235
  | 
| 
 | 
    30  | 
1988-01-13,0.287235
  | 
| 
 | 
    31  | 
1988-01-14,0.284704
  | 
| 
 | 
    32  | 
1988-01-15,0.292297
  | 
| 
 | 
    33  | 
1988-01-18,0.289766
  | 
| 
 | 
    34  | 
1988-01-19,0.289766
  | 
| 
 | 
    35  | 
1988-01-20,0.273316
  | 
| 
 | 
    36  | 
1988-01-21,0.278378
  | 
| 
 | 
    37  | 
1988-01-22,0.272684
  | 
| 
 | 
    38  | 
1988-01-25,0.282174
  | 
| 
 | 
    39  | 
1988-01-26,0.275847
  | 
| 
 | 
    40  | 
1988-01-27,0.282174
  | 
| 
 | 
    41  | 
1988-01-28,0.285970
  | 
| 
 | 
    42  | 
1988-01-29,0.282174
  | 
| 
 | 
    43  | 
1989-01-03,0.271418
  | 
| 
 | 
    44  | 
1989-01-04,0.274582
  | 
| 
 | 
    45  | 
1989-01-05,0.270153
  | 
| 
 | 
    46  | 
1989-01-06,0.268255
  | 
| 
 | 
    47  | 
1989-01-09,0.265724
  | 
| 
 | 
    48  | 
1989-01-10,0.263193
  | 
| 
 | 
    49  | 
1989-01-11,0.265724
  | 
| 
 | 
    50  | 
1989-01-12,0.265724
  | 
| 
 | 
    51  | 
1989-01-13,0.268255
  | 
| 
 | 
    52  | 
1989-01-16,0.268887
  | 
| 
 | 
    53  | 
1989-01-17,0.260663
  | 
| 
 | 
    54  | 
1989-01-18,0.260663
  | 
| 
 | 
    55  | 
1989-01-19,0.270786
  | 
| 
 | 
    56  | 
1989-01-20,0.273949
  | 
| 
 | 
    57  | 
1989-01-23,0.268255
  | 
| 
 | 
    58  | 
1989-01-24,0.266989
  | 
| 
 | 
    59  | 
1989-01-25,0.268255
  | 
| 
 | 
    60  | 
1989-01-26,0.274582
  | 
| 
 | 
    61  | 
1989-01-27,0.280276
  | 
| 
 | 
    62  | 
1989-01-30,0.296092
  | 
| 
 | 
    63  | 
1989-01-31,0.301787
  | 
| 
 | 
    64  | 
1990-01-02,0.449200
  | 
| 
 | 
    65  | 
1990-01-03,0.451731
  | 
| 
 | 
    66  | 
1990-01-04,0.465017
  | 
| 
 | 
    67  | 
1990-01-05,0.453629
  | 
| 
 | 
    68  | 
1990-01-08,0.460588
  | 
| 
 | 
    69  | 
1990-01-09,0.459323
  | 
| 
 | 
    70  | 
1990-01-10,0.446670
  | 
| 
 | 
    71  | 
1990-01-11,0.437812
  | 
| 
 | 
    72  | 
1990-01-12,0.435914
  | 
| 
 | 
    73  | 
1990-01-15,0.435914
  | 
| 
 | 
    74  | 
1990-01-16,0.449200
  | 
| 
 | 
    75  | 
1990-01-17,0.442873
  | 
| 
 | 
    76  | 
1990-01-18,0.480834
  | 
| 
 | 
    77  | 
1990-01-19,0.476405
  | 
| 
 | 
    78  | 
1990-01-22,0.459323
  | 
| 
 | 
    79  | 
1990-01-23,0.454262
  | 
| 
 | 
    80  | 
1990-01-24,0.459323
  | 
| 
 | 
    81  | 
1990-01-25,0.459323
  | 
| 
 | 
    82  | 
1990-01-26,0.459323
  | 
| 
 | 
    83  | 
1990-01-29,0.463119
  | 
| 
 | 
    84  | 
1990-01-30,0.461854
  | 
| 
 | 
    85  | 
1990-01-31,0.468181
  | 
| 
 | 
    86  | 
1991-01-02,0.756681
  | 
| 
 | 
    87  | 
1991-01-03,0.761742
  | 
| 
 | 
    88  | 
1991-01-04,0.768069
  | 
| 
 | 
    89  | 
1991-01-07,0.757946
  | 
| 
 | 
    90  | 
1991-01-08,0.744028
  | 
| 
 | 
    91  | 
1991-01-09,0.749089
  | 
| 
 | 
    92  | 
1991-01-10,0.792111
  | 
| 
 | 
    93  | 
1991-01-11,0.789580
  | 
| 
 | 
    94  | 
1991-01-14,0.776927
  | 
| 
 | 
    95  | 
1991-01-15,0.793376
  | 
| 
 | 
    96  | 
1991-01-16,0.832602
  | 
| 
 | 
    97  | 
1991-01-17,0.850317
  | 
| 
 | 
    98  | 
1991-01-18,0.862971
  | 
| 
 | 
    99  | 
1991-01-21,0.905993
  | 
| 
 | 
   100  | 
1991-01-22,0.899666
  | 
| 
 | 
   101  | 
1991-01-23,0.900931
  | 
| 
 | 
   102  | 
1991-01-24,0.916116
  | 
| 
 | 
   103  | 
1991-01-25,0.905993
  | 
| 
 | 
   104  | 
1991-01-28,0.933830
  | 
| 
 | 
   105  | 
1991-01-29,0.936361
  | 
| 
 | 
   106  | 
1991-01-30,0.974322
  | 
| 
 | 
   107  | 
1991-01-31,0.993302
  | 
| 
 | 
   108  | 
1992-01-02,1.731003
  | 
| 
 | 
   109  | 
1992-01-03,1.715819
  | 
| 
 | 
   110  | 
1992-01-06,1.768963
  | 
| 
 | 
   111  | 
1992-01-07,1.822109
  | 
| 
 | 
   112  | 
1992-01-08,1.886641
  | 
| 
 | 
   113  | 
1992-01-09,1.932195
  | 
| 
 | 
   114  | 
1992-01-10,1.901825
  | 
| 
 | 
   115  | 
1992-01-13,1.930296
  | 
| 
 | 
   116  | 
1992-01-14,1.947378
  | 
| 
 | 
   117  | 
1992-01-15,1.996727
  | 
| 
 | 
   118  | 
1992-01-16,1.939787
  | 
| 
 | 
   119  | 
1992-01-17,1.920807
  | 
| 
 | 
   120  | 
1992-01-20,1.860068
  | 
| 
 | 
   121  | 
1992-01-21,1.812618
  | 
| 
 | 
   122  | 
1992-01-22,1.905621
  | 
| 
 | 
   123  | 
1992-01-23,1.898030
  | 
| 
 | 
   124  | 
1992-01-24,1.892335
  | 
| 
 | 
   125  | 
1992-01-27,1.831598
  | 
| 
 | 
   126  | 
1992-01-28,1.833496
  | 
| 
 | 
   127  | 
1992-01-29,1.890437
  | 
| 
 | 
   128  | 
1992-01-30,1.875254
  | 
| 
 | 
   129  | 
1992-01-31,1.825904
  | 
| 
 | 
   130  | 
1993-01-04,1.938837
  | 
| 
 | 
   131  | 
1993-01-05,1.970154
  | 
| 
 | 
   132  | 
1993-01-06,2.027096
  | 
| 
 | 
   133  | 
1993-01-07,1.987237
  | 
| 
 | 
   134  | 
1993-01-08,1.984390
  | 
| 
 | 
   135  | 
1993-01-11,2.029943
  | 
| 
 | 
   136  | 
1993-01-12,2.044178
  | 
| 
 | 
   137  | 
1993-01-13,2.078342
  | 
| 
 | 
   138  | 
1993-01-14,2.078342
  | 
| 
 | 
   139  | 
1993-01-15,2.044178
  | 
| 
 | 
   140  | 
1993-01-18,2.032788
  | 
| 
 | 
   141  | 
1993-01-19,2.012860
  | 
| 
 | 
   142  | 
1993-01-20,2.012860
  | 
| 
 | 
   143  | 
1993-01-21,2.038483
  | 
| 
 | 
   144  | 
1993-01-22,2.035636
  | 
| 
 | 
   145  | 
1993-01-25,2.015707
  | 
| 
 | 
   146  | 
1993-01-26,2.004318
  | 
| 
 | 
   147  | 
1993-01-27,1.964460
  | 
| 
 | 
   148  | 
1993-01-28,1.981542
  | 
| 
 | 
   149  | 
1993-01-29,1.970154
  | 
| 
 | 
   150  | 
1994-01-03,1.824955
  | 
| 
 | 
   151  | 
1994-01-04,1.833496
  | 
| 
 | 
   152  | 
1994-01-05,1.873354
  | 
| 
 | 
   153  | 
1994-01-06,1.927450
  | 
| 
 | 
   154  | 
1994-01-07,1.941684
  | 
| 
 | 
   155  | 
1994-01-10,1.953072
  | 
| 
 | 
   156  | 
1994-01-11,1.941684
  | 
| 
 | 
   157  | 
1994-01-12,1.947378
  | 
| 
 | 
   158  | 
1994-01-13,1.944531
  | 
| 
 | 
   159  | 
1994-01-14,1.950226
  | 
| 
 | 
   160  | 
1994-01-17,1.930296
  | 
| 
 | 
   161  | 
1994-01-18,1.927450
  | 
| 
 | 
   162  | 
1994-01-19,1.896131
  | 
| 
 | 
   163  | 
1994-01-20,1.964460
  | 
| 
 | 
   164  | 
1994-01-21,1.964460
  | 
| 
 | 
   165  | 
1994-01-24,1.941684
  | 
| 
 | 
   166  | 
1994-01-25,1.938837
  | 
| 
 | 
   167  | 
1994-01-26,1.918908
  | 
| 
 | 
   168  | 
1994-01-27,1.918908
  | 
| 
 | 
   169  | 
1994-01-28,1.933143
  | 
| 
 | 
   170  | 
1994-01-31,1.938837
  | 
| 
 | 
   171  | 
1995-01-03,2.741704
  | 
| 
 | 
   172  | 
1995-01-04,2.761633
  | 
| 
 | 
   173  | 
1995-01-05,2.716080
  | 
| 
 | 
   174  | 
1995-01-06,2.761633
  | 
| 
 | 
   175  | 
1995-01-09,2.744550
  | 
| 
 | 
   176  | 
1995-01-10,2.778714
  | 
| 
 | 
   177  | 
1995-01-11,2.795797
  | 
| 
 | 
   178  | 
1995-01-12,2.790103
  | 
| 
 | 
   179  | 
1995-01-13,2.858432
  | 
| 
 | 
   180  | 
1995-01-16,2.921067
  | 
| 
 | 
   181  | 
1995-01-17,2.943844
  | 
| 
 | 
   182  | 
1995-01-18,2.963772
  | 
| 
 | 
   183  | 
1995-01-19,2.892597
  | 
| 
 | 
   184  | 
1995-01-20,2.807186
  | 
| 
 | 
   185  | 
1995-01-23,2.861279
  | 
| 
 | 
   186  | 
1995-01-24,2.824979
  | 
| 
 | 
   187  | 
1995-01-25,2.812880
  | 
| 
 | 
   188  | 
1995-01-26,2.727468
  | 
| 
 | 
   189  | 
1995-01-27,2.727468
  | 
| 
 | 
   190  | 
1995-01-30,2.687610
  | 
| 
 | 
   191  | 
1995-01-31,2.704692
  | 
| 
 | 
   192  | 
1996-01-02,4.088356
  | 
| 
 | 
   193  | 
1996-01-03,3.957391
  | 
| 
 | 
   194  | 
1996-01-04,3.980170
  | 
| 
 | 
   195  | 
1996-01-05,3.934615
  | 
| 
 | 
   196  | 
1996-01-08,3.928920
  | 
| 
 | 
   197  | 
1996-01-09,3.652758
  | 
| 
 | 
   198  | 
1996-01-10,3.752405
  | 
| 
 | 
   199  | 
1996-01-11,3.946003
  | 
| 
 | 
   200  | 
1996-01-12,3.906145
  | 
| 
 | 
   201  | 
1996-01-15,3.758098
  | 
| 
 | 
   202  | 
1996-01-16,3.934615
  | 
| 
 | 
   203  | 
1996-01-17,3.866287
  | 
| 
 | 
   204  | 
1996-01-18,3.991556
  | 
| 
 | 
   205  | 
1996-01-19,4.185155
  | 
| 
 | 
   206  | 
1996-01-22,4.190848
  | 
| 
 | 
   207  | 
1996-01-23,4.076966
  | 
| 
 | 
   208  | 
1996-01-24,4.156683
  | 
| 
 | 
   209  | 
1996-01-25,4.071271
  | 
| 
 | 
   210  | 
1996-01-26,4.122520
  | 
| 
 | 
   211  | 
1996-01-29,4.116828
  | 
| 
 | 
   212  | 
1996-01-30,4.136755
  | 
| 
 | 
   213  | 
1996-01-31,4.213625
  | 
| 
 | 
   214  | 
1997-01-02,7.436481
  | 
| 
 | 
   215  | 
1997-01-03,7.709799
  | 
| 
 | 
   216  | 
1997-01-06,7.687021
  | 
| 
 | 
   217  | 
1997-01-07,7.743962
  | 
| 
 | 
   218  | 
1997-01-08,7.595914
  | 
| 
 | 
   219  | 
1997-01-09,7.504810
  | 
| 
 | 
   220  | 
1997-01-10,7.675631
  | 
| 
 | 
   221  | 
1997-01-13,7.630080
  | 
| 
 | 
   222  | 
1997-01-14,7.778124
  | 
| 
 | 
   223  | 
1997-01-15,7.709799
  | 
| 
 | 
   224  | 
1997-01-16,7.835066
  | 
| 
 | 
   225  | 
1997-01-17,7.937560
  | 
| 
 | 
   226  | 
1997-01-20,8.267817
  | 
| 
 | 
   227  | 
1997-01-21,8.655013
  | 
| 
 | 
   228  | 
1997-01-22,8.871387
  | 
| 
 | 
   229  | 
1997-01-23,8.632239
  | 
| 
 | 
   230  | 
1997-01-24,8.740425
  | 
| 
 | 
   231  | 
1997-01-27,8.757510
  | 
| 
 | 
   232  | 
1997-01-28,8.711954
  | 
| 
 | 
   233  | 
1997-01-29,8.860002
  | 
| 
 | 
   234  | 
1997-01-30,9.213036
  | 
| 
 | 
   235  | 
1997-01-31,9.292750
  | 
| 
 | 
   236  | 
1998-01-02,11.946198
  | 
| 
 | 
   237  | 
1998-01-05,11.877866
  | 
| 
 | 
   238  | 
1998-01-06,11.946198
  | 
| 
 | 
   239  | 
1998-01-07,11.803845
  | 
| 
 | 
   240  | 
1998-01-08,11.889261
  | 
| 
 | 
   241  | 
1998-01-09,11.570388
  | 
| 
 | 
   242  | 
1998-01-12,11.798150
  | 
| 
 | 
   243  | 
1998-01-13,12.037301
  | 
| 
 | 
   244  | 
1998-01-14,11.946198
  | 
| 
 | 
   245  | 
1998-01-15,12.054384
  | 
| 
 | 
   246  | 
1998-01-16,12.322012
  | 
| 
 | 
   247  | 
1998-01-20,12.555466
  | 
| 
 | 
   248  | 
1998-01-21,12.481440
  | 
| 
 | 
   249  | 
1998-01-22,12.629493
  | 
| 
 | 
   250  | 
1998-01-23,12.595325
  | 
| 
 | 
   251  | 
1998-01-26,12.914191
  | 
| 
 | 
   252  | 
1998-01-27,13.227366
  | 
| 
 | 
   253  | 
1998-01-28,13.574705
  | 
| 
 | 
   254  | 
1998-01-29,13.506371
  | 
| 
 | 
   255  | 
1998-01-30,13.591789
  | 
| 
 | 
   256  | 
1999-01-04,25.691732
  | 
| 
 | 
   257  | 
1999-01-05,26.693893
  | 
| 
 | 
   258  | 
1999-01-06,27.559376
  | 
| 
 | 
   259  | 
1999-01-07,27.422731
  | 
| 
 | 
   260  | 
1999-01-08,27.308859
  | 
| 
 | 
   261  | 
1999-01-11,26.876089
  | 
| 
 | 
   262  | 
1999-01-12,25.908096
  | 
| 
 | 
   263  | 
1999-01-13,26.204195
  | 
| 
 | 
   264  | 
1999-01-14,25.828382
  | 
| 
 | 
   265  | 
1999-01-15,27.286072
  | 
| 
 | 
   266  | 
1999-01-19,28.356562
  | 
| 
 | 
   267  | 
1999-01-20,29.632038
  | 
| 
 | 
   268  | 
1999-01-21,28.846252
  | 
| 
 | 
   269  | 
1999-01-22,28.470432
  | 
| 
 | 
   270  | 
1999-01-25,29.495380
  | 
| 
 | 
   271  | 
1999-01-26,31.260553
  | 
| 
 | 
   272  | 
1999-01-27,30.725292
  | 
| 
 | 
   273  | 
1999-01-28,31.704668
  | 
| 
 | 
   274  | 
1999-01-29,31.886904
  | 
| 
 | 
   275  | 
2000-01-03,42.477909
  | 
| 
 | 
   276  | 
2000-01-04,41.042988
  | 
| 
 | 
   277  | 
2000-01-05,41.475750
  | 
| 
 | 
   278  | 
2000-01-06,40.086391
  | 
| 
 | 
   279  | 
2000-01-07,40.610226
  | 
| 
 | 
   280  | 
2000-01-10,40.906349
  | 
| 
 | 
   281  | 
2000-01-11,39.858616
  | 
| 
 | 
   282  | 
2000-01-12,38.560371
  | 
| 
 | 
   283  | 
2000-01-13,39.289219
  | 
| 
 | 
   284  | 
2000-01-14,40.906349
  | 
| 
 | 
   285  | 
2000-01-18,42.022377
  | 
| 
 | 
   286  | 
2000-01-19,38.993122
  | 
| 
 | 
   287  | 
2000-01-20,38.628693
  | 
| 
 | 
   288  | 
2000-01-21,37.808743
  | 
| 
 | 
   289  | 
2000-01-24,36.897697
  | 
| 
 | 
   290  | 
2000-01-25,37.467098
  | 
| 
 | 
   291  | 
2000-01-26,36.214397
  | 
| 
 | 
   292  | 
2000-01-27,35.986629
  | 
| 
 | 
   293  | 
2000-01-28,35.804432
  | 
| 
 | 
   294  | 
2000-01-31,35.667759
  | 
| 
 | 
   295  | 
2001-01-02,15.806787
  | 
| 
 | 
   296  | 
2001-01-03,17.469460
  | 
| 
 | 
   297  | 
2001-01-04,17.651676
  | 
| 
 | 
   298  | 
2001-01-05,17.902216
  | 
| 
 | 
   299  | 
2001-01-08,17.833879
  | 
| 
 | 
   300  | 
2001-01-09,18.881592
  | 
| 
 | 
   301  | 
2001-01-10,19.268793
  | 
| 
 | 
   302  | 
2001-01-11,20.043196
  | 
| 
 | 
   303  | 
2001-01-12,19.496561
  | 
| 
 | 
   304  | 
2001-01-16,19.154915
  | 
| 
 | 
   305  | 
2001-01-17,19.291571
  | 
| 
 | 
   306  | 
2001-01-18,20.225401
  | 
| 
 | 
   307  | 
2001-01-19,22.229715
  | 
| 
 | 
   308  | 
2001-01-22,21.910851
  | 
| 
 | 
   309  | 
2001-01-23,22.070282
  | 
| 
 | 
   310  | 
2001-01-24,22.935791
  | 
| 
 | 
   311  | 
2001-01-25,22.525820
  | 
| 
 | 
   312  | 
2001-01-26,23.322989
  | 
| 
 | 
   313  | 
2001-01-29,23.505196
  | 
| 
 | 
   314  | 
2001-01-30,23.095215
  | 
| 
 | 
   315  | 
2001-01-31,22.252495
  | 
| 
 | 
   316  | 
2002-01-02,24.430826
  | 
| 
 | 
   317  | 
2002-01-03,25.228903
  | 
| 
 | 
   318  | 
2002-01-04,25.108652
  | 
| 
 | 
   319  | 
2002-01-07,24.984749
  | 
| 
 | 
   320  | 
2002-01-08,25.283573
  | 
| 
 | 
   321  | 
2002-01-09,25.039413
  | 
| 
 | 
   322  | 
2002-01-10,25.247124
  | 
| 
 | 
   323  | 
2002-01-11,25.002970
  | 
| 
 | 
   324  | 
2002-01-14,24.951952
  | 
| 
 | 
   325  | 
2002-01-15,25.345522
  | 
| 
 | 
   326  | 
2002-01-16,24.733301
  | 
| 
 | 
   327  | 
2002-01-17,25.458492
  | 
| 
 | 
   328  | 
2002-01-18,24.088266
  | 
| 
 | 
   329  | 
2002-01-22,23.490618
  | 
| 
 | 
   330  | 
2002-01-23,23.228237
  | 
| 
 | 
   331  | 
2002-01-24,23.541643
  | 
| 
 | 
   332  | 
2002-01-25,23.250103
  | 
| 
 | 
   333  | 
2002-01-28,23.257391
  | 
| 
 | 
   334  | 
2002-01-29,22.710758
  | 
| 
 | 
   335  | 
2002-01-30,22.903906
  | 
| 
 | 
   336  | 
2002-01-31,23.217310
  | 
| 
 | 
   337  | 
2003-01-02,19.576736
  | 
| 
 | 
   338  | 
2003-01-03,19.602240
  | 
| 
 | 
   339  | 
2003-01-06,19.959373
  | 
| 
 | 
   340  | 
2003-01-07,20.334724
  | 
| 
 | 
   341  | 
2003-01-08,19.766232
  | 
| 
 | 
   342  | 
2003-01-09,20.338373
  | 
| 
 | 
   343  | 
2003-01-10,20.378456
  | 
| 
 | 
   344  | 
2003-01-13,20.549732
  | 
| 
 | 
   345  | 
2003-01-14,20.761106
  | 
| 
 | 
   346  | 
2003-01-15,20.505997
  | 
| 
 | 
   347  | 
2003-01-16,20.170734
  | 
| 
 | 
   348  | 
2003-01-17,18.753138
  | 
| 
 | 
   349  | 
2003-01-21,18.705763
  | 
| 
 | 
   350  | 
2003-01-22,18.585501
  | 
| 
 | 
   351  | 
2003-01-23,19.051962
  | 
| 
 | 
   352  | 
2003-01-24,18.166420
  | 
| 
 | 
   353  | 
2003-01-27,17.918600
  | 
| 
 | 
   354  | 
2003-01-28,17.791069
  | 
| 
 | 
   355  | 
2003-01-29,18.188290
  | 
| 
 | 
   356  | 
2003-01-30,17.579693
  | 
| 
 | 
   357  | 
2003-01-31,17.295446
  | 
| 
 | 
   358  | 
2004-01-02,20.183681
  | 
| 
 | 
   359  | 
2004-01-05,20.691027
  | 
| 
 | 
   360  | 
2004-01-06,20.764559
  | 
| 
 | 
   361  | 
2004-01-07,20.742495
  | 
| 
 | 
   362  | 
2004-01-08,20.705730
  | 
| 
 | 
   363  | 
2004-01-09,20.338093
  | 
| 
 | 
   364  | 
2004-01-12,20.271906
  | 
| 
 | 
   365  | 
2004-01-13,20.168972
  | 
| 
 | 
   366  | 
2004-01-14,20.367498
  | 
| 
 | 
   367  | 
2004-01-15,20.249855
  | 
| 
 | 
   368  | 
2004-01-16,20.448385
  | 
| 
 | 
   369  | 
2004-01-20,20.661623
  | 
| 
 | 
   370  | 
2004-01-21,20.808680
  | 
| 
 | 
   371  | 
2004-01-22,20.595442
  | 
| 
 | 
   372  | 
2004-01-23,20.941027
  | 
| 
 | 
   373  | 
2004-01-26,21.176313
  | 
| 
 | 
   374  | 
2004-01-27,20.771906
  | 
| 
 | 
   375  | 
2004-01-28,20.374851
  | 
| 
 | 
   376  | 
2004-01-29,20.521919
  | 
| 
 | 
   377  | 
2004-01-30,20.330736
  | 
| 
 | 
   378  | 
2005-01-03,19.772404
  | 
| 
 | 
   379  | 
2005-01-04,19.846346
  | 
| 
 | 
   380  | 
2005-01-05,19.801977
  | 
| 
 | 
   381  | 
2005-01-06,19.779799
  | 
| 
 | 
   382  | 
2005-01-07,19.720640
  | 
| 
 | 
   383  | 
2005-01-10,19.816761
  | 
| 
 | 
   384  | 
2005-01-11,19.765011
  | 
| 
 | 
   385  | 
2005-01-12,19.801977
  | 
| 
 | 
   386  | 
2005-01-13,19.424868
  | 
| 
 | 
   387  | 
2005-01-14,19.313957
  | 
| 
 | 
   388  | 
2005-01-18,19.461840
  | 
| 
 | 
   389  | 
2005-01-19,19.210434
  | 
| 
 | 
   390  | 
2005-01-20,19.121708
  | 
| 
 | 
   391  | 
2005-01-21,18.966421
  | 
| 
 | 
   392  | 
2005-01-24,18.981211
  | 
| 
 | 
   393  | 
2005-01-25,19.240017
  | 
| 
 | 
   394  | 
2005-01-26,19.232618
  | 
| 
 | 
   395  | 
2005-01-27,19.306562
  | 
| 
 | 
   396  | 
2005-01-28,19.358326
  | 
| 
 | 
   397  | 
2005-01-31,19.432264
  | 
| 
 | 
   398  | 
2006-01-03,20.088676
  | 
| 
 | 
   399  | 
2006-01-04,20.185978
  | 
| 
 | 
   400  | 
2006-01-05,20.200949
  | 
| 
 | 
   401  | 
2006-01-06,20.141077
  | 
| 
 | 
   402  | 
2006-01-09,20.103645
  | 
| 
 | 
   403  | 
2006-01-10,20.208429
  | 
| 
 | 
   404  | 
2006-01-11,20.425488
  | 
| 
 | 
   405  | 
2006-01-12,20.313211
  | 
| 
 | 
   406  | 
2006-01-13,20.350641
  | 
| 
 | 
   407  | 
2006-01-17,20.200949
  | 
| 
 | 
   408  | 
2006-01-18,20.081192
  | 
| 
 | 
   409  | 
2006-01-19,20.223400
  | 
| 
 | 
   410  | 
2006-01-20,19.766842
  | 
| 
 | 
   411  | 
2006-01-23,19.721939
  | 
| 
 | 
   412  | 
2006-01-24,19.669538
  | 
| 
 | 
   413  | 
2006-01-25,19.759356
  | 
| 
 | 
   414  | 
2006-01-26,19.834200
  | 
| 
 | 
   415  | 
2006-01-27,20.799719
  | 
| 
 | 
   416  | 
2006-01-30,20.956892
  | 
| 
 | 
   417  | 
2006-01-31,21.069159
  | 
| 
 | 
   418  | 
2007-01-03,22.672358
  | 
| 
 | 
   419  | 
2007-01-04,22.634388
  | 
| 
 | 
   420  | 
2007-01-05,22.505308
  | 
| 
 | 
   421  | 
2007-01-08,22.725502
  | 
| 
 | 
   422  | 
2007-01-09,22.748278
  | 
| 
 | 
   423  | 
2007-01-10,22.520491
  | 
| 
 | 
   424  | 
2007-01-11,23.310160
  | 
| 
 | 
   425  | 
2007-01-12,23.697393
  | 
| 
 | 
   426  | 
2007-01-16,23.659430
  | 
| 
 | 
   427  | 
2007-01-17,23.613867
  | 
| 
 | 
   428  | 
2007-01-18,23.537947
  | 
| 
 | 
   429  | 
2007-01-19,23.621466
  | 
| 
 | 
   430  | 
2007-01-22,23.325344
  | 
| 
 | 
   431  | 
2007-01-23,23.340528
  | 
| 
 | 
   432  | 
2007-01-24,23.606285
  | 
| 
 | 
   433  | 
2007-01-25,23.120331
  | 
| 
 | 
   434  | 
2007-01-26,23.234230
  | 
| 
 | 
   435  | 
2007-01-29,23.181078
  | 
| 
 | 
   436  | 
2007-01-30,23.143108
  | 
| 
 | 
   437  | 
2007-01-31,23.431643
  | 
| 
 | 
   438  | 
2008-01-02,27.105476
  | 
| 
 | 
   439  | 
2008-01-03,27.220922
  | 
| 
 | 
   440  | 
2008-01-04,26.459013
  | 
| 
 | 
   441  | 
2008-01-07,26.636023
  | 
| 
 | 
   442  | 
2008-01-08,25.743277
  | 
| 
 | 
   443  | 
2008-01-09,26.505178
  | 
| 
 | 
   444  | 
2008-01-10,26.420536
  | 
| 
 | 
   445  | 
2008-01-11,26.097298
  | 
| 
 | 
   446  | 
2008-01-14,26.466702
  | 
| 
 | 
   447  | 
2008-01-15,26.166557
  | 
| 
 | 
   448  | 
2008-01-16,25.573969
  | 
| 
 | 
   449  | 
2008-01-17,25.481611
  | 
| 
 | 
   450  | 
2008-01-18,25.404654
  | 
| 
 | 
   451  | 
2008-01-22,24.596565
  | 
| 
 | 
   452  | 
2008-01-23,24.573483
  | 
| 
 | 
   453  | 
2008-01-24,25.589365
  | 
| 
 | 
   454  | 
2008-01-25,25.350777
  | 
| 
 | 
   455  | 
2008-01-28,25.181469
  | 
| 
 | 
   456  | 
2008-01-29,25.089111
  | 
| 
 | 
   457  | 
2008-01-30,24.781275
  | 
| 
 | 
   458  | 
2008-01-31,25.089111
  | 
| 
 | 
   459  | 
2009-01-02,15.934780
  | 
| 
 | 
   460  | 
2009-01-05,16.083698
  | 
| 
 | 
   461  | 
2009-01-06,16.271820
  | 
| 
 | 
   462  | 
2009-01-07,15.292062
  | 
| 
 | 
   463  | 
2009-01-08,15.770180
  | 
| 
 | 
   464  | 
2009-01-09,15.299891
  | 
| 
 | 
   465  | 
2009-01-12,15.260700
  | 
| 
 | 
   466  | 
2009-01-13,15.535038
  | 
| 
 | 
   467  | 
2009-01-14,14.962860
  | 
| 
 | 
   468  | 
2009-01-15,15.080426
  | 
| 
 | 
   469  | 
2009-01-16,15.448818
  | 
| 
 | 
   470  | 
2009-01-20,14.484738
  | 
| 
 | 
   471  | 
2009-01-21,15.190163
  | 
| 
 | 
   472  | 
2009-01-22,13.410924
  | 
| 
 | 
   473  | 
2009-01-23,13.481465
  | 
| 
 | 
   474  | 
2009-01-26,13.818499
  | 
| 
 | 
   475  | 
2009-01-27,13.842017
  | 
| 
 | 
   476  | 
2009-01-28,14.139862
  | 
| 
 | 
   477  | 
2009-01-29,13.787148
  | 
| 
 | 
   478  | 
2009-01-30,13.403088
  | 
| 
 | 
   479  | 
2010-01-04,24.827723
  | 
| 
 | 
   480  | 
2010-01-05,24.835745
  | 
| 
 | 
   481  | 
2010-01-06,24.683319
  | 
| 
 | 
   482  | 
2010-01-07,24.426620
  | 
| 
 | 
   483  | 
2010-01-08,24.595085
  | 
| 
 | 
   484  | 
2010-01-11,24.282234
  | 
| 
 | 
   485  | 
2010-01-12,24.121790
  | 
| 
 | 
   486  | 
2010-01-13,24.346409
  | 
| 
 | 
   487  | 
2010-01-14,24.835745
  | 
| 
 | 
   488  | 
2010-01-15,24.755524
  | 
| 
 | 
   489  | 
2010-01-19,24.948053
  | 
| 
 | 
   490  | 
2010-01-20,24.538933
  | 
| 
 | 
   491  | 
2010-01-21,24.073666
  | 
| 
 | 
   492  | 
2010-01-22,23.231369
  | 
| 
 | 
   493  | 
2010-01-25,23.520159
  | 
| 
 | 
   494  | 
2010-01-26,23.664547
  | 
| 
 | 
   495  | 
2010-01-27,23.800926
  | 
| 
 | 
   496  | 
2010-01-28,23.391800
  | 
| 
 | 
   497  | 
2010-01-29,22.605659
  | 
| 
 | 
   498  | 
2011-01-03,22.912699
  | 
| 
 | 
   499  | 
2011-01-04,23.002779
  | 
| 
 | 
   500  | 
2011-01-05,22.929071
  | 
| 
 | 
   501  | 
2011-01-06,23.600565
  | 
| 
 | 
   502  | 
2011-01-07,23.420408
  | 
| 
 | 
   503  | 
2011-01-10,23.109228
  | 
| 
 | 
   504  | 
2011-01-11,23.019156
  | 
| 
 | 
   505  | 
2011-01-12,23.379471
  | 
| 
 | 
   506  | 
2011-01-13,23.084660
  | 
| 
 | 
   507  | 
2011-01-14,23.174734
  | 
| 
 | 
   508  | 
2011-01-18,23.469542
  | 
| 
 | 
   509  | 
2011-01-19,23.313950
  | 
| 
 | 
   510  | 
2011-01-20,23.215685
  | 
| 
 | 
   511  | 
2011-01-21,22.945452
  | 
| 
 | 
   512  | 
2011-01-24,23.240253
  | 
| 
 | 
   513  | 
2011-01-25,23.297577
  | 
| 
 | 
   514  | 
2011-01-26,23.567814
  | 
| 
 | 
   515  | 
2011-01-27,23.641508
  | 
| 
 | 
   516  | 
2011-01-28,22.724344
  | 
| 
 | 
   517  | 
2011-01-31,22.707973
  | 
| 
 | 
   518  | 
2012-01-03,22.504229
  | 
| 
 | 
   519  | 
2012-01-04,23.033840
  | 
| 
 | 
   520  | 
2012-01-05,23.269222
  | 
| 
 | 
   521  | 
2012-01-06,23.630701
  | 
| 
 | 
   522  | 
2012-01-09,23.319664
  | 
| 
 | 
   523  | 
2012-01-10,23.403725
  | 
| 
 | 
   524  | 
2012-01-11,23.302847
  | 
| 
 | 
   525  | 
2012-01-12,23.538229
  | 
| 
 | 
   526  | 
2012-01-13,23.748392
  | 
| 
 | 
   527  | 
2012-01-17,23.756796
  | 
| 
 | 
   528  | 
2012-01-18,23.731581
  | 
| 
 | 
   529  | 
2012-01-19,23.639107
  | 
| 
 | 
   530  | 
2012-01-20,24.975739
  | 
| 
 | 
   531  | 
2012-01-23,24.992556
  | 
| 
 | 
   532  | 
2012-01-24,24.664701
  | 
| 
 | 
   533  | 
2012-01-25,24.849646
  | 
| 
 | 
   534  | 
2012-01-26,24.799202
  | 
| 
 | 
   535  | 
2012-01-27,24.572231
  | 
| 
 | 
   536  | 
2012-01-30,24.891676
  | 
| 
 | 
   537  | 
2012-01-31,24.824419
  | 
| 
 | 
   538  | 
2013-01-02,23.875433
  | 
| 
 | 
   539  | 
2013-01-03,23.555593
  | 
| 
 | 
   540  | 
2013-01-04,23.114735
  | 
| 
 | 
   541  | 
2013-01-07,23.071518
  | 
| 
 | 
   542  | 
2013-01-08,22.950497
  | 
| 
 | 
   543  | 
2013-01-09,23.080160
  | 
| 
 | 
   544  | 
2013-01-10,22.872700
  | 
| 
 | 
   545  | 
2013-01-11,23.192533
  | 
| 
 | 
   546  | 
2013-01-14,23.244404
  | 
| 
 | 
   547  | 
2013-01-15,23.521017
  | 
| 
 | 
   548  | 
2013-01-16,23.374062
  | 
| 
 | 
   549  | 
2013-01-17,23.555593
  | 
| 
 | 
   550  | 
2013-01-18,23.555593
  | 
| 
 | 
   551  | 
2013-01-22,23.469151
  | 
| 
 | 
   552  | 
2013-01-23,23.866785
  | 
| 
 | 
   553  | 
2013-01-24,23.884071
  | 
| 
 | 
   554  | 
2013-01-25,24.100185
  | 
| 
 | 
   555  | 
2013-01-28,24.126118
  | 
| 
 | 
   556  | 
2013-01-29,24.212557
  | 
| 
 | 
   557  | 
2013-01-30,24.074249
  | 
| 
 | 
   558  | 
2013-01-31,23.728479
  | 
| 
 | 
   559  | 
2014-01-02,33.094032
  | 
| 
 | 
   560  | 
2014-01-03,32.871384
  | 
| 
 | 
   561  | 
2014-01-06,32.176739
  | 
| 
 | 
   562  | 
2014-01-07,32.426094
  | 
| 
 | 
   563  | 
2014-01-08,31.847221
  | 
| 
 | 
   564  | 
2014-01-09,31.642389
  | 
| 
 | 
   565  | 
2014-01-10,32.096584
  | 
| 
 | 
   566  | 
2014-01-13,31.152563
  | 
| 
 | 
   567  | 
2014-01-14,31.865026
  | 
| 
 | 
   568  | 
2014-01-15,32.737797
  | 
| 
 | 
   569  | 
2014-01-16,32.853569
  | 
| 
 | 
   570  | 
2014-01-17,32.399384
  | 
| 
 | 
   571  | 
2014-01-21,32.212349
  | 
| 
 | 
   572  | 
2014-01-22,31.998613
  | 
| 
 | 
   573  | 
2014-01-23,32.114388
  | 
| 
 | 
   574  | 
2014-01-24,32.782333
  | 
| 
 | 
   575  | 
2014-01-27,32.087673
  | 
| 
 | 
   576  | 
2014-01-28,32.301414
  | 
| 
 | 
   577  | 
2014-01-29,32.648743
  | 
| 
 | 
   578  | 
2014-01-30,32.826859
  | 
| 
 | 
   579  | 
2014-01-31,33.699623
  | 
| 
 | 
   580  | 
2015-01-02,42.783936
  | 
| 
 | 
   581  | 
2015-01-05,42.390499
  | 
| 
 | 
   582  | 
2015-01-06,41.768314
  | 
| 
 | 
   583  | 
2015-01-07,42.299000
  | 
| 
 | 
   584  | 
2015-01-08,43.543350
  | 
| 
 | 
   585  | 
2015-01-09,43.177368
  | 
| 
 | 
   586  | 
2015-01-12,42.637531
  | 
| 
 | 
   587  | 
2015-01-13,42.417942
  | 
| 
 | 
   588  | 
2015-01-14,42.051949
  | 
| 
 | 
   589  | 
2015-01-15,41.612778
  | 
| 
 | 
   590  | 
2015-01-16,42.308151
  | 
| 
 | 
   591  | 
2015-01-20,42.445385
  | 
| 
 | 
   592  | 
2015-01-21,42.015350
  | 
| 
 | 
   593  | 
2015-01-22,43.122463
  | 
| 
 | 
   594  | 
2015-01-23,43.168217
  | 
| 
 | 
   595  | 
2015-01-26,43.012672
  | 
| 
 | 
   596  | 
2015-01-27,39.032551
  | 
| 
 | 
   597  | 
2015-01-28,37.687553
  | 
| 
 | 
   598  | 
2015-01-29,38.437828
  | 
| 
 | 
   599  | 
2015-01-30,36.964733
  | 
| 
 | 
   600  | 
2016-01-04,51.505280
  | 
| 
 | 
   601  | 
2016-01-05,51.740250
  | 
| 
 | 
   602  | 
2016-01-06,50.800369
  | 
| 
 | 
   603  | 
2016-01-07,49.033405
  | 
| 
 | 
   604  | 
2016-01-08,49.183784
  | 
| 
 | 
   605  | 
2016-01-11,49.155582
  | 
| 
 | 
   606  | 
2016-01-12,49.606724
  | 
| 
 | 
   607  | 
2016-01-13,48.535267
  | 
| 
 | 
   608  | 
2016-01-14,49.916889
  | 
| 
 | 
   609  | 
2016-01-15,47.924355
  | 
| 
 | 
   610  | 
2016-01-19,47.520210
  | 
| 
 | 
   611  | 
2016-01-20,47.736374
  | 
| 
 | 
   612  | 
2016-01-21,47.445007
  | 
| 
 | 
   613  | 
2016-01-22,49.146187
  | 
| 
 | 
   614  | 
2016-01-25,48.676247
  | 
| 
 | 
   615  | 
2016-01-26,49.033405
  | 
| 
 | 
   616  | 
2016-01-27,48.140522
  | 
| 
 | 
   617  | 
2016-01-28,48.930016
  | 
| 
 | 
   618  | 
2016-01-29,51.777847
  | 
| 
 | 
   619  | 
2017-01-03,60.431488
  | 
| 
 | 
   620  | 
2017-01-04,60.161095
  | 
| 
 | 
   621  | 
2017-01-05,60.161095
  | 
| 
 | 
   622  | 
2017-01-06,60.682560
  | 
| 
 | 
   623  | 
2017-01-09,60.489429
  | 
| 
 | 
   624  | 
2017-01-10,60.470112
  | 
| 
 | 
   625  | 
2017-01-11,61.020542
  | 
| 
 | 
   626  | 
2017-01-12,60.460461
  | 
| 
 | 
   627  | 
2017-01-13,60.547371
  | 
| 
 | 
   628  | 
2017-01-17,60.383205
  | 
| 
 | 
   629  | 
2017-01-18,60.354240
  | 
| 
 | 
   630  | 
2017-01-19,60.161095
  | 
| 
 | 
   631  | 
2017-01-20,60.585999
  | 
| 
 | 
   632  | 
2017-01-23,60.798439
  | 
| 
 | 
   633  | 
2017-01-24,61.339222
  | 
| 
 | 
   634  | 
2017-01-25,61.493729
  | 
| 
 | 
   635  | 
2017-01-26,62.063461
  | 
| 
 | 
   636  | 
2017-01-27,63.521629
  | 
| 
 | 
   637  | 
2017-01-30,62.893936
  | 
| 
 | 
   638  | 
2017-01-31,62.430424
  | 
| 
 | 
   639  | 
2018-01-02,84.852402
  | 
| 
 | 
   640  | 
2018-01-03,85.247299
  | 
| 
 | 
   641  | 
2018-01-04,85.997597
  | 
| 
 | 
   642  | 
2018-01-05,87.063805
  | 
| 
 | 
   643  | 
2018-01-08,87.152649
  | 
| 
 | 
   644  | 
2018-01-09,87.093422
  | 
| 
 | 
   645  | 
2018-01-10,86.698524
  | 
| 
 | 
   646  | 
2018-01-11,86.955208
  | 
| 
 | 
   647  | 
2018-01-12,88.455803
  | 
| 
 | 
   648  | 
2018-01-16,87.221756
  | 
| 
 | 
   649  | 
2018-01-17,88.988899
  | 
| 
 | 
   650  | 
2018-01-18,88.949409
  | 
| 
 | 
   651  | 
2018-01-19,88.850685
  | 
| 
 | 
   652  | 
2018-01-22,90.440132
  | 
| 
 | 
   653  | 
2018-01-23,90.726418
  | 
| 
 | 
   654  | 
2018-01-24,90.647446
  | 
| 
 | 
   655  | 
2018-01-25,91.150932
  | 
| 
 | 
   656  | 
2018-01-26,92.858841
  | 
| 
 | 
   657  | 
2018-01-29,92.720627
  | 
| 
 | 
   658  | 
2018-01-30,91.555695
  | 
| 
 | 
   659  | 
2018-01-31,93.796707
  |