| 158 |      1 | Date,Adj Close
 | 
|  |      2 | 1981-01-02,2.811899
 | 
|  |      3 | 1981-01-05,2.867035
 | 
|  |      4 | 1981-01-06,2.867035
 | 
|  |      5 | 1981-01-07,2.701628
 | 
|  |      6 | 1981-01-08,2.756764
 | 
|  |      7 | 1981-01-09,2.867035
 | 
|  |      8 | 1981-01-12,2.867035
 | 
|  |      9 | 1981-01-13,2.977306
 | 
|  |     10 | 1981-01-14,3.032439
 | 
|  |     11 | 1981-01-15,3.032439
 | 
|  |     12 | 1981-01-16,3.032439
 | 
|  |     13 | 1981-01-19,3.032439
 | 
|  |     14 | 1981-01-20,2.977306
 | 
|  |     15 | 1981-01-21,3.032439
 | 
|  |     16 | 1981-01-22,2.977306
 | 
|  |     17 | 1981-01-23,3.032439
 | 
|  |     18 | 1981-01-26,2.977306
 | 
|  |     19 | 1981-01-27,3.032439
 | 
|  |     20 | 1981-01-28,2.977306
 | 
|  |     21 | 1981-01-29,2.977306
 | 
|  |     22 | 1981-01-30,2.977306
 | 
|  |     23 | 1982-01-04,2.591358
 | 
|  |     24 | 1982-01-05,2.591358
 | 
|  |     25 | 1982-01-06,2.591358
 | 
|  |     26 | 1982-01-07,2.591358
 | 
|  |     27 | 1982-01-08,2.536223
 | 
|  |     28 | 1982-01-11,2.536223
 | 
|  |     29 | 1982-01-12,2.536223
 | 
|  |     30 | 1982-01-13,2.481089
 | 
|  |     31 | 1982-01-14,2.481089
 | 
|  |     32 | 1982-01-15,2.536223
 | 
|  |     33 | 1982-01-18,2.591358
 | 
|  |     34 | 1982-01-19,2.646493
 | 
|  |     35 | 1982-01-20,2.756764
 | 
|  |     36 | 1982-01-21,2.756764
 | 
|  |     37 | 1982-01-22,2.867035
 | 
|  |     38 | 1982-01-25,2.867035
 | 
|  |     39 | 1982-01-26,2.701628
 | 
|  |     40 | 1982-01-27,2.756764
 | 
|  |     41 | 1982-01-28,2.811899
 | 
|  |     42 | 1982-01-29,2.811899
 | 
|  |     43 | 1983-01-03,3.501093
 | 
|  |     44 | 1983-01-04,3.363253
 | 
|  |     45 | 1983-01-05,3.556226
 | 
|  |     46 | 1983-01-06,3.473523
 | 
|  |     47 | 1983-01-07,3.390821
 | 
|  |     48 | 1983-01-10,3.473523
 | 
|  |     49 | 1983-01-11,3.501093
 | 
|  |     50 | 1983-01-12,3.528658
 | 
|  |     51 | 1983-01-13,3.611362
 | 
|  |     52 | 1983-01-14,3.694067
 | 
|  |     53 | 1983-01-17,3.638929
 | 
|  |     54 | 1983-01-18,3.666497
 | 
|  |     55 | 1983-01-19,3.638929
 | 
|  |     56 | 1983-01-20,3.804335
 | 
|  |     57 | 1983-01-21,3.666497
 | 
|  |     58 | 1983-01-24,3.638929
 | 
|  |     59 | 1983-01-25,3.611362
 | 
|  |     60 | 1983-01-26,3.528658
 | 
|  |     61 | 1983-01-27,3.556226
 | 
|  |     62 | 1983-01-28,3.638929
 | 
|  |     63 | 1983-01-31,3.638929
 | 
|  |     64 | 1984-01-03,3.638929
 | 
|  |     65 | 1984-01-04,3.749200
 | 
|  |     66 | 1984-01-05,3.776767
 | 
|  |     67 | 1984-01-06,3.804335
 | 
|  |     68 | 1984-01-09,3.776767
 | 
|  |     69 | 1984-01-10,3.831900
 | 
|  |     70 | 1984-01-11,3.776767
 | 
|  |     71 | 1984-01-12,3.776767
 | 
|  |     72 | 1984-01-13,3.804335
 | 
|  |     73 | 1984-01-16,3.804335
 | 
|  |     74 | 1984-01-17,3.749200
 | 
|  |     75 | 1984-01-18,3.776767
 | 
|  |     76 | 1984-01-19,3.749200
 | 
|  |     77 | 1984-01-20,3.749200
 | 
|  |     78 | 1984-01-23,3.749200
 | 
|  |     79 | 1984-01-24,3.804335
 | 
|  |     80 | 1984-01-25,3.776767
 | 
|  |     81 | 1984-01-26,3.804335
 | 
|  |     82 | 1984-01-27,3.749200
 | 
|  |     83 | 1984-01-30,3.721631
 | 
|  |     84 | 1984-01-31,3.721631
 | 
|  |     85 | 1985-01-02,3.942175
 | 
|  |     86 | 1985-01-03,3.942175
 | 
|  |     87 | 1985-01-04,3.942175
 | 
|  |     88 | 1985-01-07,3.942175
 | 
|  |     89 | 1985-01-08,3.942175
 | 
|  |     90 | 1985-01-09,3.942175
 | 
|  |     91 | 1985-01-10,3.969741
 | 
|  |     92 | 1985-01-11,3.997307
 | 
|  |     93 | 1985-01-14,3.969741
 | 
|  |     94 | 1985-01-15,3.969741
 | 
|  |     95 | 1985-01-16,3.969741
 | 
|  |     96 | 1985-01-17,3.969741
 | 
|  |     97 | 1985-01-18,3.969741
 | 
|  |     98 | 1985-01-21,3.969741
 | 
|  |     99 | 1985-01-22,3.969741
 | 
|  |    100 | 1985-01-23,3.969741
 | 
|  |    101 | 1985-01-24,4.024877
 | 
|  |    102 | 1985-01-25,4.052443
 | 
|  |    103 | 1985-01-28,3.969741
 | 
|  |    104 | 1985-01-29,3.969741
 | 
|  |    105 | 1985-01-30,3.969741
 | 
|  |    106 | 1985-01-31,3.914606
 | 
|  |    107 | 1986-01-02,4.052443
 | 
|  |    108 | 1986-01-03,4.135148
 | 
|  |    109 | 1986-01-06,4.190284
 | 
|  |    110 | 1986-01-07,4.190284
 | 
|  |    111 | 1986-01-08,4.162713
 | 
|  |    112 | 1986-01-09,4.162713
 | 
|  |    113 | 1986-01-10,4.135148
 | 
|  |    114 | 1986-01-13,4.162713
 | 
|  |    115 | 1986-01-14,4.162713
 | 
|  |    116 | 1986-01-15,4.162713
 | 
|  |    117 | 1986-01-16,4.190284
 | 
|  |    118 | 1986-01-17,4.190284
 | 
|  |    119 | 1986-01-20,4.162713
 | 
|  |    120 | 1986-01-21,4.162713
 | 
|  |    121 | 1986-01-22,4.217847
 | 
|  |    122 | 1986-01-23,4.217847
 | 
|  |    123 | 1986-01-24,4.107579
 | 
|  |    124 | 1986-01-27,3.914606
 | 
|  |    125 | 1986-01-28,3.804335
 | 
|  |    126 | 1986-01-29,3.942175
 | 
|  |    127 | 1986-01-30,3.887038
 | 
|  |    128 | 1986-01-31,3.969741
 | 
|  |    129 | 1987-01-02,3.418387
 | 
|  |    130 | 1987-01-05,3.418387
 | 
|  |    131 | 1987-01-06,3.473523
 | 
|  |    132 | 1987-01-07,3.473523
 | 
|  |    133 | 1987-01-08,3.418387
 | 
|  |    134 | 1987-01-09,3.418387
 | 
|  |    135 | 1987-01-12,3.473523
 | 
|  |    136 | 1987-01-13,3.418387
 | 
|  |    137 | 1987-01-14,3.418387
 | 
|  |    138 | 1987-01-15,3.418387
 | 
|  |    139 | 1987-01-16,3.363253
 | 
|  |    140 | 1987-01-19,3.390821
 | 
|  |    141 | 1987-01-20,3.390821
 | 
|  |    142 | 1987-01-21,3.335685
 | 
|  |    143 | 1987-01-22,3.363253
 | 
|  |    144 | 1987-01-23,3.308118
 | 
|  |    145 | 1987-01-26,3.308118
 | 
|  |    146 | 1987-01-27,3.308118
 | 
|  |    147 | 1987-01-28,3.308118
 | 
|  |    148 | 1987-01-29,3.335685
 | 
|  |    149 | 1987-01-30,3.335685
 | 
|  |    150 | 1988-01-04,2.425952
 | 
|  |    151 | 1988-01-05,2.508655
 | 
|  |    152 | 1988-01-06,2.563791
 | 
|  |    153 | 1988-01-07,2.701628
 | 
|  |    154 | 1988-01-08,2.618926
 | 
|  |    155 | 1988-01-11,2.618926
 | 
|  |    156 | 1988-01-12,2.618926
 | 
|  |    157 | 1988-01-13,2.756764
 | 
|  |    158 | 1988-01-14,2.756764
 | 
|  |    159 | 1988-01-15,2.839468
 | 
|  |    160 | 1988-01-18,2.811899
 | 
|  |    161 | 1988-01-19,2.867035
 | 
|  |    162 | 1988-01-20,2.811899
 | 
|  |    163 | 1988-01-21,2.729197
 | 
|  |    164 | 1988-01-22,2.811899
 | 
|  |    165 | 1988-01-25,2.784333
 | 
|  |    166 | 1988-01-26,2.756764
 | 
|  |    167 | 1988-01-27,2.811899
 | 
|  |    168 | 1988-01-28,2.811899
 | 
|  |    169 | 1988-01-29,2.867035
 | 
|  |    170 | 1989-01-03,2.762893
 | 
|  |    171 | 1989-01-04,2.824980
 | 
|  |    172 | 1989-01-05,2.762893
 | 
|  |    173 | 1989-01-06,2.824980
 | 
|  |    174 | 1989-01-09,2.793937
 | 
|  |    175 | 1989-01-10,2.856026
 | 
|  |    176 | 1989-01-11,2.824980
 | 
|  |    177 | 1989-01-12,2.856026
 | 
|  |    178 | 1989-01-13,2.918110
 | 
|  |    179 | 1989-01-16,2.856026
 | 
|  |    180 | 1989-01-17,2.887067
 | 
|  |    181 | 1989-01-18,2.824980
 | 
|  |    182 | 1989-01-19,2.856026
 | 
|  |    183 | 1989-01-20,2.856026
 | 
|  |    184 | 1989-01-23,2.856026
 | 
|  |    185 | 1989-01-24,2.887067
 | 
|  |    186 | 1989-01-25,2.887067
 | 
|  |    187 | 1989-01-26,2.856026
 | 
|  |    188 | 1989-01-27,2.887067
 | 
|  |    189 | 1989-01-30,2.887067
 | 
|  |    190 | 1989-01-31,2.887067
 | 
|  |    191 | 1990-01-02,3.050570
 | 
|  |    192 | 1990-01-03,3.085237
 | 
|  |    193 | 1990-01-04,3.085237
 | 
|  |    194 | 1990-01-05,3.050570
 | 
|  |    195 | 1990-01-08,3.154569
 | 
|  |    196 | 1990-01-09,3.154569
 | 
|  |    197 | 1990-01-10,3.085237
 | 
|  |    198 | 1990-01-11,3.119903
 | 
|  |    199 | 1990-01-12,3.050570
 | 
|  |    200 | 1990-01-15,3.050570
 | 
|  |    201 | 1990-01-16,3.050570
 | 
|  |    202 | 1990-01-17,3.085237
 | 
|  |    203 | 1990-01-18,3.050570
 | 
|  |    204 | 1990-01-19,3.015903
 | 
|  |    205 | 1990-01-22,3.050570
 | 
|  |    206 | 1990-01-23,2.981240
 | 
|  |    207 | 1990-01-24,2.981240
 | 
|  |    208 | 1990-01-25,2.946575
 | 
|  |    209 | 1990-01-26,2.981240
 | 
|  |    210 | 1990-01-29,2.911908
 | 
|  |    211 | 1990-01-30,2.946575
 | 
|  |    212 | 1990-01-31,2.981240
 | 
|  |    213 | 1991-01-02,1.969713
 | 
|  |    214 | 1991-01-03,1.969713
 | 
|  |    215 | 1991-01-04,1.969713
 | 
|  |    216 | 1991-01-07,2.007592
 | 
|  |    217 | 1991-01-08,1.969713
 | 
|  |    218 | 1991-01-09,1.969713
 | 
|  |    219 | 1991-01-10,1.969713
 | 
|  |    220 | 1991-01-11,1.969713
 | 
|  |    221 | 1991-01-14,2.007592
 | 
|  |    222 | 1991-01-15,2.007592
 | 
|  |    223 | 1991-01-16,1.969713
 | 
|  |    224 | 1991-01-17,1.969713
 | 
|  |    225 | 1991-01-18,1.969713
 | 
|  |    226 | 1991-01-21,2.007592
 | 
|  |    227 | 1991-01-22,1.969713
 | 
|  |    228 | 1991-01-23,1.969713
 | 
|  |    229 | 1991-01-24,2.007592
 | 
|  |    230 | 1991-01-25,2.045471
 | 
|  |    231 | 1991-01-28,2.045471
 | 
|  |    232 | 1991-01-29,2.007592
 | 
|  |    233 | 1991-01-30,2.083351
 | 
|  |    234 | 1991-01-31,2.159109
 | 
|  |    235 | 1992-01-02,2.762913
 | 
|  |    236 | 1992-01-03,2.721052
 | 
|  |    237 | 1992-01-06,2.721052
 | 
|  |    238 | 1992-01-07,2.721052
 | 
|  |    239 | 1992-01-08,2.721052
 | 
|  |    240 | 1992-01-09,2.846638
 | 
|  |    241 | 1992-01-10,2.888501
 | 
|  |    242 | 1992-01-13,2.930363
 | 
|  |    243 | 1992-01-14,2.888501
 | 
|  |    244 | 1992-01-15,2.888501
 | 
|  |    245 | 1992-01-16,2.888501
 | 
|  |    246 | 1992-01-17,2.930363
 | 
|  |    247 | 1992-01-20,2.930363
 | 
|  |    248 | 1992-01-21,2.972225
 | 
|  |    249 | 1992-01-22,3.014088
 | 
|  |    250 | 1992-01-23,3.097812
 | 
|  |    251 | 1992-01-24,3.055950
 | 
|  |    252 | 1992-01-27,3.055950
 | 
|  |    253 | 1992-01-28,3.139676
 | 
|  |    254 | 1992-01-29,3.097812
 | 
|  |    255 | 1992-01-30,3.181538
 | 
|  |    256 | 1992-01-31,3.265261
 | 
|  |    257 | 1993-01-04,3.434478
 | 
|  |    258 | 1993-01-05,3.342893
 | 
|  |    259 | 1993-01-06,3.388688
 | 
|  |    260 | 1993-01-07,3.526065
 | 
|  |    261 | 1993-01-08,3.434478
 | 
|  |    262 | 1993-01-11,3.480272
 | 
|  |    263 | 1993-01-12,3.617651
 | 
|  |    264 | 1993-01-13,3.617651
 | 
|  |    265 | 1993-01-14,3.571859
 | 
|  |    266 | 1993-01-15,3.617651
 | 
|  |    267 | 1993-01-18,3.617651
 | 
|  |    268 | 1993-01-19,3.617651
 | 
|  |    269 | 1993-01-20,3.617651
 | 
|  |    270 | 1993-01-21,3.663445
 | 
|  |    271 | 1993-01-22,3.663445
 | 
|  |    272 | 1993-01-25,3.709239
 | 
|  |    273 | 1993-01-26,3.663445
 | 
|  |    274 | 1993-01-27,3.663445
 | 
|  |    275 | 1993-01-28,3.617651
 | 
|  |    276 | 1993-01-29,3.663445
 | 
|  |    277 | 1994-01-03,5.532738
 | 
|  |    278 | 1994-01-04,5.581698
 | 
|  |    279 | 1994-01-05,5.630660
 | 
|  |    280 | 1994-01-06,5.581698
 | 
|  |    281 | 1994-01-07,5.532738
 | 
|  |    282 | 1994-01-10,5.630660
 | 
|  |    283 | 1994-01-11,5.630660
 | 
|  |    284 | 1994-01-12,5.777546
 | 
|  |    285 | 1994-01-13,5.679620
 | 
|  |    286 | 1994-01-14,5.728585
 | 
|  |    287 | 1994-01-17,5.777546
 | 
|  |    288 | 1994-01-18,5.777546
 | 
|  |    289 | 1994-01-19,5.777546
 | 
|  |    290 | 1994-01-20,5.826508
 | 
|  |    291 | 1994-01-21,5.826508
 | 
|  |    292 | 1994-01-24,5.826508
 | 
|  |    293 | 1994-01-25,5.875472
 | 
|  |    294 | 1994-01-26,5.826508
 | 
|  |    295 | 1994-01-27,5.875472
 | 
|  |    296 | 1994-01-28,6.120282
 | 
|  |    297 | 1994-01-31,6.120282
 | 
|  |    298 | 1995-01-03,5.861392
 | 
|  |    299 | 1995-01-04,5.913262
 | 
|  |    300 | 1995-01-05,5.705781
 | 
|  |    301 | 1995-01-06,5.653909
 | 
|  |    302 | 1995-01-09,5.757652
 | 
|  |    303 | 1995-01-10,5.705781
 | 
|  |    304 | 1995-01-11,5.861392
 | 
|  |    305 | 1995-01-12,5.861392
 | 
|  |    306 | 1995-01-13,5.965137
 | 
|  |    307 | 1995-01-16,5.965137
 | 
|  |    308 | 1995-01-17,5.861392
 | 
|  |    309 | 1995-01-18,5.757652
 | 
|  |    310 | 1995-01-19,5.757652
 | 
|  |    311 | 1995-01-20,5.705781
 | 
|  |    312 | 1995-01-23,5.705781
 | 
|  |    313 | 1995-01-24,5.705781
 | 
|  |    314 | 1995-01-25,5.809522
 | 
|  |    315 | 1995-01-26,5.861392
 | 
|  |    316 | 1995-01-27,5.757652
 | 
|  |    317 | 1995-01-30,5.861392
 | 
|  |    318 | 1995-01-31,5.809522
 | 
|  |    319 | 1996-01-02,8.739483
 | 
|  |    320 | 1996-01-03,8.684173
 | 
|  |    321 | 1996-01-04,8.573545
 | 
|  |    322 | 1996-01-05,8.573545
 | 
|  |    323 | 1996-01-08,8.573545
 | 
|  |    324 | 1996-01-09,8.573545
 | 
|  |    325 | 1996-01-10,8.739483
 | 
|  |    326 | 1996-01-11,8.628855
 | 
|  |    327 | 1996-01-12,8.739483
 | 
|  |    328 | 1996-01-15,8.739483
 | 
|  |    329 | 1996-01-16,8.850110
 | 
|  |    330 | 1996-01-17,8.905423
 | 
|  |    331 | 1996-01-18,8.850110
 | 
|  |    332 | 1996-01-19,8.850110
 | 
|  |    333 | 1996-01-22,8.850110
 | 
|  |    334 | 1996-01-23,8.850110
 | 
|  |    335 | 1996-01-24,8.905423
 | 
|  |    336 | 1996-01-25,8.960734
 | 
|  |    337 | 1996-01-26,8.850110
 | 
|  |    338 | 1996-01-29,8.850110
 | 
|  |    339 | 1996-01-30,8.905423
 | 
|  |    340 | 1996-01-31,9.016050
 | 
|  |    341 | 1997-01-02,13.516598
 | 
|  |    342 | 1997-01-03,13.459085
 | 
|  |    343 | 1997-01-06,13.631636
 | 
|  |    344 | 1997-01-07,13.459085
 | 
|  |    345 | 1997-01-08,13.344049
 | 
|  |    346 | 1997-01-09,13.344049
 | 
|  |    347 | 1997-01-10,13.344049
 | 
|  |    348 | 1997-01-13,13.459085
 | 
|  |    349 | 1997-01-14,13.574115
 | 
|  |    350 | 1997-01-15,13.516598
 | 
|  |    351 | 1997-01-16,13.401563
 | 
|  |    352 | 1997-01-17,13.286533
 | 
|  |    353 | 1997-01-20,13.286533
 | 
|  |    354 | 1997-01-21,13.286533
 | 
|  |    355 | 1997-01-22,13.344049
 | 
|  |    356 | 1997-01-23,13.516598
 | 
|  |    357 | 1997-01-24,13.344049
 | 
|  |    358 | 1997-01-27,13.286533
 | 
|  |    359 | 1997-01-28,13.229013
 | 
|  |    360 | 1997-01-29,13.229013
 | 
|  |    361 | 1997-01-30,13.401563
 | 
|  |    362 | 1997-01-31,13.459085
 | 
|  |    363 | 1998-01-02,13.708905
 | 
|  |    364 | 1998-01-05,13.797922
 | 
|  |    365 | 1998-01-06,13.857265
 | 
|  |    366 | 1998-01-07,14.064984
 | 
|  |    367 | 1998-01-08,14.094655
 | 
|  |    368 | 1998-01-09,14.332035
 | 
|  |    369 | 1998-01-12,14.302361
 | 
|  |    370 | 1998-01-13,15.014511
 | 
|  |    371 | 1998-01-14,15.162877
 | 
|  |    372 | 1998-01-15,15.459609
 | 
|  |    373 | 1998-01-16,15.667320
 | 
|  |    374 | 1998-01-20,15.875031
 | 
|  |    375 | 1998-01-21,15.518951
 | 
|  |    376 | 1998-01-22,15.548635
 | 
|  |    377 | 1998-01-23,15.607979
 | 
|  |    378 | 1998-01-26,15.548635
 | 
|  |    379 | 1998-01-27,15.518951
 | 
|  |    380 | 1998-01-28,15.518951
 | 
|  |    381 | 1998-01-29,15.429937
 | 
|  |    382 | 1998-01-30,15.607979
 | 
|  |    383 | 1999-01-04,13.426169
 | 
|  |    384 | 1999-01-05,13.548784
 | 
|  |    385 | 1999-01-06,13.487473
 | 
|  |    386 | 1999-01-07,13.334207
 | 
|  |    387 | 1999-01-08,13.242249
 | 
|  |    388 | 1999-01-11,13.211590
 | 
|  |    389 | 1999-01-12,13.119635
 | 
|  |    390 | 1999-01-13,12.966371
 | 
|  |    391 | 1999-01-14,12.843753
 | 
|  |    392 | 1999-01-15,12.751796
 | 
|  |    393 | 1999-01-19,12.874413
 | 
|  |    394 | 1999-01-20,12.997019
 | 
|  |    395 | 1999-01-21,13.058330
 | 
|  |    396 | 1999-01-22,13.058330
 | 
|  |    397 | 1999-01-25,13.027680
 | 
|  |    398 | 1999-01-26,12.935714
 | 
|  |    399 | 1999-01-27,12.782449
 | 
|  |    400 | 1999-01-28,12.751796
 | 
|  |    401 | 1999-01-29,12.475916
 | 
|  |    402 | 2000-01-03,11.848823
 | 
|  |    403 | 2000-01-04,11.848823
 | 
|  |    404 | 2000-01-05,11.946482
 | 
|  |    405 | 2000-01-06,12.402199
 | 
|  |    406 | 2000-01-07,12.564956
 | 
|  |    407 | 2000-01-10,12.825366
 | 
|  |    408 | 2000-01-11,12.695164
 | 
|  |    409 | 2000-01-12,12.727715
 | 
|  |    410 | 2000-01-13,12.597511
 | 
|  |    411 | 2000-01-14,12.564956
 | 
|  |    412 | 2000-01-18,12.369649
 | 
|  |    413 | 2000-01-19,12.271990
 | 
|  |    414 | 2000-01-20,12.174335
 | 
|  |    415 | 2000-01-21,11.913925
 | 
|  |    416 | 2000-01-24,11.979029
 | 
|  |    417 | 2000-01-25,11.913925
 | 
|  |    418 | 2000-01-26,12.044135
 | 
|  |    419 | 2000-01-27,11.913925
 | 
|  |    420 | 2000-01-28,11.783720
 | 
|  |    421 | 2000-01-31,11.816268
 | 
|  |    422 | 2001-01-02,13.411714
 | 
|  |    423 | 2001-01-03,13.688957
 | 
|  |    424 | 2001-01-04,13.966204
 | 
|  |    425 | 2001-01-05,13.827581
 | 
|  |    426 | 2001-01-08,13.827581
 | 
|  |    427 | 2001-01-09,13.862237
 | 
|  |    428 | 2001-01-10,13.931547
 | 
|  |    429 | 2001-01-11,13.966204
 | 
|  |    430 | 2001-01-12,13.966204
 | 
|  |    431 | 2001-01-16,14.139477
 | 
|  |    432 | 2001-01-17,14.208794
 | 
|  |    433 | 2001-01-18,14.278104
 | 
|  |    434 | 2001-01-19,14.451380
 | 
|  |    435 | 2001-01-22,14.451380
 | 
|  |    436 | 2001-01-23,14.486042
 | 
|  |    437 | 2001-01-24,14.416722
 | 
|  |    438 | 2001-01-25,14.486042
 | 
|  |    439 | 2001-01-26,14.555354
 | 
|  |    440 | 2001-01-29,14.438901
 | 
|  |    441 | 2001-01-30,14.499899
 | 
|  |    442 | 2001-01-31,14.416722
 | 
|  |    443 | 2002-01-02,19.798534
 | 
|  |    444 | 2002-01-03,20.079445
 | 
|  |    445 | 2002-01-04,20.190636
 | 
|  |    446 | 2002-01-07,20.114553
 | 
|  |    447 | 2002-01-08,20.132111
 | 
|  |    448 | 2002-01-09,20.161377
 | 
|  |    449 | 2002-01-10,20.143816
 | 
|  |    450 | 2002-01-11,20.249161
 | 
|  |    451 | 2002-01-14,20.535923
 | 
|  |    452 | 2002-01-15,20.717352
 | 
|  |    453 | 2002-01-16,20.834396
 | 
|  |    454 | 2002-01-17,21.068491
 | 
|  |    455 | 2002-01-18,21.009962
 | 
|  |    456 | 2002-01-22,20.969004
 | 
|  |    457 | 2002-01-23,20.951441
 | 
|  |    458 | 2002-01-24,21.132868
 | 
|  |    459 | 2002-01-25,21.244064
 | 
|  |    460 | 2002-01-28,21.302586
 | 
|  |    461 | 2002-01-29,21.366962
 | 
|  |    462 | 2002-01-30,21.565945
 | 
|  |    463 | 2002-01-31,21.425484
 | 
|  |    464 | 2003-01-02,20.115488
 | 
|  |    465 | 2003-01-03,20.238937
 | 
|  |    466 | 2003-01-06,20.609270
 | 
|  |    467 | 2003-01-07,20.368553
 | 
|  |    468 | 2003-01-08,20.183384
 | 
|  |    469 | 2003-01-09,20.053764
 | 
|  |    470 | 2003-01-10,19.955013
 | 
|  |    471 | 2003-01-13,19.763662
 | 
|  |    472 | 2003-01-14,19.745150
 | 
|  |    473 | 2003-01-15,19.578499
 | 
|  |    474 | 2003-01-16,19.294569
 | 
|  |    475 | 2003-01-17,19.060026
 | 
|  |    476 | 2003-01-21,19.072369
 | 
|  |    477 | 2003-01-22,18.998306
 | 
|  |    478 | 2003-01-23,19.164955
 | 
|  |    479 | 2003-01-24,18.794621
 | 
|  |    480 | 2003-01-27,18.757586
 | 
|  |    481 | 2003-01-28,18.751413
 | 
|  |    482 | 2003-01-29,19.041510
 | 
|  |    483 | 2003-01-30,18.831650
 | 
|  |    484 | 2003-01-31,19.103231
 | 
|  |    485 | 2004-01-02,28.505672
 | 
|  |    486 | 2004-01-05,28.421448
 | 
|  |    487 | 2004-01-06,28.479757
 | 
|  |    488 | 2004-01-07,28.421448
 | 
|  |    489 | 2004-01-08,28.628763
 | 
|  |    490 | 2004-01-09,28.926777
 | 
|  |    491 | 2004-01-12,28.887899
 | 
|  |    492 | 2004-01-13,28.823112
 | 
|  |    493 | 2004-01-14,28.939734
 | 
|  |    494 | 2004-01-15,29.147045
 | 
|  |    495 | 2004-01-16,28.790720
 | 
|  |    496 | 2004-01-20,28.907333
 | 
|  |    497 | 2004-01-21,29.153519
 | 
|  |    498 | 2004-01-22,29.328445
 | 
|  |    499 | 2004-01-23,29.626455
 | 
|  |    500 | 2004-01-26,30.429794
 | 
|  |    501 | 2004-01-27,30.384453
 | 
|  |    502 | 2004-01-28,30.190084
 | 
|  |    503 | 2004-01-29,30.429794
 | 
|  |    504 | 2004-01-30,30.779652
 | 
|  |    505 | 2005-01-03,37.134869
 | 
|  |    506 | 2005-01-04,36.664806
 | 
|  |    507 | 2005-01-05,35.355343
 | 
|  |    508 | 2005-01-06,35.456070
 | 
|  |    509 | 2005-01-07,35.623962
 | 
|  |    510 | 2005-01-10,35.489651
 | 
|  |    511 | 2005-01-11,35.335205
 | 
|  |    512 | 2005-01-12,35.328487
 | 
|  |    513 | 2005-01-13,35.536644
 | 
|  |    514 | 2005-01-14,35.751556
 | 
|  |    515 | 2005-01-18,36.980419
 | 
|  |    516 | 2005-01-19,36.772259
 | 
|  |    517 | 2005-01-20,36.631222
 | 
|  |    518 | 2005-01-21,36.597652
 | 
|  |    519 | 2005-01-24,36.456642
 | 
|  |    520 | 2005-01-25,35.704525
 | 
|  |    521 | 2005-01-26,35.892570
 | 
|  |    522 | 2005-01-27,35.395630
 | 
|  |    523 | 2005-01-28,35.711262
 | 
|  |    524 | 2005-01-31,35.261349
 | 
|  |    525 | 2006-01-03,48.385490
 | 
|  |    526 | 2006-01-04,48.572224
 | 
|  |    527 | 2006-01-05,49.415985
 | 
|  |    528 | 2006-01-06,49.754887
 | 
|  |    529 | 2006-01-09,50.335838
 | 
|  |    530 | 2006-01-10,50.723160
 | 
|  |    531 | 2006-01-11,50.833813
 | 
|  |    532 | 2006-01-12,50.598667
 | 
|  |    533 | 2006-01-13,49.554314
 | 
|  |    534 | 2006-01-17,49.415985
 | 
|  |    535 | 2006-01-18,48.890362
 | 
|  |    536 | 2006-01-19,49.554314
 | 
|  |    537 | 2006-01-20,48.613720
 | 
|  |    538 | 2006-01-23,49.049435
 | 
|  |    539 | 2006-01-24,49.332996
 | 
|  |    540 | 2006-01-25,49.457508
 | 
|  |    541 | 2006-01-26,49.450573
 | 
|  |    542 | 2006-01-27,50.245918
 | 
|  |    543 | 2006-01-30,49.810215
 | 
|  |    544 | 2006-01-31,50.190601
 | 
|  |    545 | 2007-01-03,70.251060
 | 
|  |    546 | 2007-01-04,69.726913
 | 
|  |    547 | 2007-01-05,68.742355
 | 
|  |    548 | 2007-01-08,68.990257
 | 
|  |    549 | 2007-01-09,69.981903
 | 
|  |    550 | 2007-01-10,71.575638
 | 
|  |    551 | 2007-01-11,72.475189
 | 
|  |    552 | 2007-01-12,72.942696
 | 
|  |    553 | 2007-01-16,74.274315
 | 
|  |    554 | 2007-01-17,73.976814
 | 
|  |    555 | 2007-01-18,73.544739
 | 
|  |    556 | 2007-01-19,73.750137
 | 
|  |    557 | 2007-01-22,72.673508
 | 
|  |    558 | 2007-01-23,72.985191
 | 
|  |    559 | 2007-01-24,73.806793
 | 
|  |    560 | 2007-01-25,74.295563
 | 
|  |    561 | 2007-01-26,74.918900
 | 
|  |    562 | 2007-01-29,75.088875
 | 
|  |    563 | 2007-01-30,76.215103
 | 
|  |    564 | 2007-01-31,77.036766
 | 
|  |    565 | 2008-01-02,53.725105
 | 
|  |    566 | 2008-01-03,52.658421
 | 
|  |    567 | 2008-01-04,50.728256
 | 
|  |    568 | 2008-01-07,50.735512
 | 
|  |    569 | 2008-01-08,48.457069
 | 
|  |    570 | 2008-01-09,50.408993
 | 
|  |    571 | 2008-01-10,52.048893
 | 
|  |    572 | 2008-01-11,52.143215
 | 
|  |    573 | 2008-01-14,53.006737
 | 
|  |    574 | 2008-01-15,52.077911
 | 
|  |    575 | 2008-01-16,52.382683
 | 
|  |    576 | 2008-01-17,52.266560
 | 
|  |    577 | 2008-01-18,52.259323
 | 
|  |    578 | 2008-01-22,54.015316
 | 
|  |    579 | 2008-01-23,58.376324
 | 
|  |    580 | 2008-01-24,57.164539
 | 
|  |    581 | 2008-01-25,55.814888
 | 
|  |    582 | 2008-01-28,57.977203
 | 
|  |    583 | 2008-01-29,57.055676
 | 
|  |    584 | 2008-01-30,55.901932
 | 
|  |    585 | 2008-01-31,56.714642
 | 
|  |    586 | 2009-01-02,56.777973
 | 
|  |    587 | 2009-01-05,54.156162
 | 
|  |    588 | 2009-01-06,55.651123
 | 
|  |    589 | 2009-01-07,52.030205
 | 
|  |    590 | 2009-01-08,50.820724
 | 
|  |    591 | 2009-01-09,49.288208
 | 
|  |    592 | 2009-01-12,47.883411
 | 
|  |    593 | 2009-01-13,48.694736
 | 
|  |    594 | 2009-01-14,47.274902
 | 
|  |    595 | 2009-01-15,48.521942
 | 
|  |    596 | 2009-01-16,50.587833
 | 
|  |    597 | 2009-01-20,45.013706
 | 
|  |    598 | 2009-01-21,50.024395
 | 
|  |    599 | 2009-01-22,46.418499
 | 
|  |    600 | 2009-01-23,47.981052
 | 
|  |    601 | 2009-01-26,48.161362
 | 
|  |    602 | 2009-01-27,49.115425
 | 
|  |    603 | 2009-01-28,52.578587
 | 
|  |    604 | 2009-01-29,47.830811
 | 
|  |    605 | 2009-01-30,46.478603
 | 
|  |    606 | 2010-01-04,62.236191
 | 
|  |    607 | 2010-01-05,62.748802
 | 
|  |    608 | 2010-01-06,62.368240
 | 
|  |    609 | 2010-01-07,62.282799
 | 
|  |    610 | 2010-01-08,61.148827
 | 
|  |    611 | 2010-01-11,61.568249
 | 
|  |    612 | 2010-01-12,60.566330
 | 
|  |    613 | 2010-01-13,61.762417
 | 
|  |    614 | 2010-01-14,61.451729
 | 
|  |    615 | 2010-01-15,61.335251
 | 
|  |    616 | 2010-01-19,62.632301
 | 
|  |    617 | 2010-01-20,61.941032
 | 
|  |    618 | 2010-01-21,61.156582
 | 
|  |    619 | 2010-01-22,60.325527
 | 
|  |    620 | 2010-01-25,61.172150
 | 
|  |    621 | 2010-01-26,60.838146
 | 
|  |    622 | 2010-01-27,62.104153
 | 
|  |    623 | 2010-01-28,61.009026
 | 
|  |    624 | 2010-01-29,61.498352
 | 
|  |    625 | 2011-01-03,83.035622
 | 
|  |    626 | 2011-01-04,80.998421
 | 
|  |    627 | 2011-01-05,81.800461
 | 
|  |    628 | 2011-01-06,81.624008
 | 
|  |    629 | 2011-01-07,81.599945
 | 
|  |    630 | 2011-01-10,81.102684
 | 
|  |    631 | 2011-01-11,80.805923
 | 
|  |    632 | 2011-01-12,81.247040
 | 
|  |    633 | 2011-01-13,82.097221
 | 
|  |    634 | 2011-01-14,83.187996
 | 
|  |    635 | 2011-01-18,84.086288
 | 
|  |    636 | 2011-01-19,83.107811
 | 
|  |    637 | 2011-01-20,83.380493
 | 
|  |    638 | 2011-01-21,84.631676
 | 
|  |    639 | 2011-01-24,84.310867
 | 
|  |    640 | 2011-01-25,85.610176
 | 
|  |    641 | 2011-01-26,85.818703
 | 
|  |    642 | 2011-01-27,87.037811
 | 
|  |    643 | 2011-01-28,85.393616
 | 
|  |    644 | 2011-01-31,87.406761
 | 
|  |    645 | 2012-01-03,111.842361
 | 
|  |    646 | 2012-01-04,108.673820
 | 
|  |    647 | 2012-01-05,110.055420
 | 
|  |    648 | 2012-01-06,109.434944
 | 
|  |    649 | 2012-01-09,109.302551
 | 
|  |    650 | 2012-01-10,110.551811
 | 
|  |    651 | 2012-01-11,111.039902
 | 
|  |    652 | 2012-01-12,110.659332
 | 
|  |    653 | 2012-01-13,111.635544
 | 
|  |    654 | 2012-01-17,111.577660
 | 
|  |    655 | 2012-01-18,112.140198
 | 
|  |    656 | 2012-01-19,112.231171
 | 
|  |    657 | 2012-01-20,112.371803
 | 
|  |    658 | 2012-01-23,112.495941
 | 
|  |    659 | 2012-01-24,112.181564
 | 
|  |    660 | 2012-01-25,112.437996
 | 
|  |    661 | 2012-01-26,113.050217
 | 
|  |    662 | 2012-01-27,113.769966
 | 
|  |    663 | 2012-01-30,113.472168
 | 
|  |    664 | 2012-01-31,114.878540
 | 
|  |    665 | 2013-01-02,124.751534
 | 
|  |    666 | 2013-01-03,124.290390
 | 
|  |    667 | 2013-01-04,124.862534
 | 
|  |    668 | 2013-01-07,124.631966
 | 
|  |    669 | 2013-01-08,123.786568
 | 
|  |    670 | 2013-01-09,124.239174
 | 
|  |    671 | 2013-01-10,124.913780
 | 
|  |    672 | 2013-01-11,125.571289
 | 
|  |    673 | 2013-01-14,124.939407
 | 
|  |    674 | 2013-01-15,126.100769
 | 
|  |    675 | 2013-01-16,126.348373
 | 
|  |    676 | 2013-01-17,126.459373
 | 
|  |    677 | 2013-01-18,128.312454
 | 
|  |    678 | 2013-01-22,128.876053
 | 
|  |    679 | 2013-01-23,128.790680
 | 
|  |    680 | 2013-01-24,129.567719
 | 
|  |    681 | 2013-01-25,130.396027
 | 
|  |    682 | 2013-01-28,131.027939
 | 
|  |    683 | 2013-01-29,131.694031
 | 
|  |    684 | 2013-01-30,131.352417
 | 
|  |    685 | 2013-01-31,131.446396
 | 
|  |    686 | 2014-01-02,131.532730
 | 
|  |    687 | 2014-01-03,132.557098
 | 
|  |    688 | 2014-01-06,132.486481
 | 
|  |    689 | 2014-01-07,132.336349
 | 
|  |    690 | 2014-01-08,132.574768
 | 
|  |    691 | 2014-01-09,135.153351
 | 
|  |    692 | 2014-01-10,136.221817
 | 
|  |    693 | 2014-01-13,135.956924
 | 
|  |    694 | 2014-01-14,137.519943
 | 
|  |    695 | 2014-01-15,136.910599
 | 
|  |    696 | 2014-01-16,137.767181
 | 
|  |    697 | 2014-01-17,136.848801
 | 
|  |    698 | 2014-01-21,136.901810
 | 
|  |    699 | 2014-01-22,137.157898
 | 
|  |    700 | 2014-01-23,136.398483
 | 
|  |    701 | 2014-01-24,134.597000
 | 
|  |    702 | 2014-01-27,134.782410
 | 
|  |    703 | 2014-01-28,136.636902
 | 
|  |    704 | 2014-01-29,136.442612
 | 
|  |    705 | 2014-01-30,138.473648
 | 
|  |    706 | 2014-01-31,139.162460
 | 
|  |    707 | 2015-01-02,170.761200
 | 
|  |    708 | 2015-01-05,171.563812
 | 
|  |    709 | 2015-01-06,174.491455
 | 
|  |    710 | 2015-01-07,178.066650
 | 
|  |    711 | 2015-01-08,180.492676
 | 
|  |    712 | 2015-01-09,181.039917
 | 
|  |    713 | 2015-01-12,180.720673
 | 
|  |    714 | 2015-01-13,181.422974
 | 
|  |    715 | 2015-01-14,181.331772
 | 
|  |    716 | 2015-01-15,181.897202
 | 
|  |    717 | 2015-01-16,184.460068
 | 
|  |    718 | 2015-01-20,184.761063
 | 
|  |    719 | 2015-01-21,183.329117
 | 
|  |    720 | 2015-01-22,187.168823
 | 
|  |    721 | 2015-01-23,184.916077
 | 
|  |    722 | 2015-01-26,186.411804
 | 
|  |    723 | 2015-01-27,186.667206
 | 
|  |    724 | 2015-01-28,184.925171
 | 
|  |    725 | 2015-01-29,186.229416
 | 
|  |    726 | 2015-01-30,183.174072
 | 
|  |    727 | 2016-01-04,230.189606
 | 
|  |    728 | 2016-01-05,236.689209
 | 
|  |    729 | 2016-01-06,237.065994
 | 
|  |    730 | 2016-01-07,234.598038
 | 
|  |    731 | 2016-01-08,232.883667
 | 
|  |    732 | 2016-01-11,235.182098
 | 
|  |    733 | 2016-01-12,235.653046
 | 
|  |    734 | 2016-01-13,234.880661
 | 
|  |    735 | 2016-01-14,235.238602
 | 
|  |    736 | 2016-01-15,234.127075
 | 
|  |    737 | 2016-01-19,235.907379
 | 
|  |    738 | 2016-01-20,226.346375
 | 
|  |    739 | 2016-01-21,227.071686
 | 
|  |    740 | 2016-01-22,233.354660
 | 
|  |    741 | 2016-01-25,233.147385
 | 
|  |    742 | 2016-01-26,238.761597
 | 
|  |    743 | 2016-01-27,233.778519
 | 
|  |    744 | 2016-01-28,234.607468
 | 
|  |    745 | 2016-01-29,238.846344
 | 
|  |    746 | 2017-01-03,217.298645
 | 
|  |    747 | 2017-01-04,218.892975
 | 
|  |    748 | 2017-01-05,221.226181
 | 
|  |    749 | 2017-01-06,221.994202
 | 
|  |    750 | 2017-01-09,220.477600
 | 
|  |    751 | 2017-01-10,219.029099
 | 
|  |    752 | 2017-01-11,213.643265
 | 
|  |    753 | 2017-01-12,211.251755
 | 
|  |    754 | 2017-01-13,208.160263
 | 
|  |    755 | 2017-01-17,211.630905
 | 
|  |    756 | 2017-01-18,209.599075
 | 
|  |    757 | 2017-01-19,209.336594
 | 
|  |    758 | 2017-01-20,211.903091
 | 
|  |    759 | 2017-01-23,214.119644
 | 
|  |    760 | 2017-01-24,216.200089
 | 
|  |    761 | 2017-01-25,212.816956
 | 
|  |    762 | 2017-01-26,212.175323
 | 
|  |    763 | 2017-01-27,210.542068
 | 
|  |    764 | 2017-01-30,209.006058
 | 
|  |    765 | 2017-01-31,209.015762
 |