| 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
 |