| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1995-01-03,3.342207
  | 
| 
 | 
     3  | 
1995-01-04,3.318163
  | 
| 
 | 
     4  | 
1995-01-05,3.342207
  | 
| 
 | 
     5  | 
1995-01-06,3.318163
  | 
| 
 | 
     6  | 
1995-01-09,3.342207
  | 
| 
 | 
     7  | 
1995-01-10,3.390296
  | 
| 
 | 
     8  | 
1995-01-11,3.366251
  | 
| 
 | 
     9  | 
1995-01-12,3.342207
  | 
| 
 | 
    10  | 
1995-01-13,3.318163
  | 
| 
 | 
    11  | 
1995-01-16,3.366251
  | 
| 
 | 
    12  | 
1995-01-17,3.342207
  | 
| 
 | 
    13  | 
1995-01-18,3.342207
  | 
| 
 | 
    14  | 
1995-01-19,3.366251
  | 
| 
 | 
    15  | 
1995-01-20,3.342207
  | 
| 
 | 
    16  | 
1995-01-23,3.294118
  | 
| 
 | 
    17  | 
1995-01-24,3.318163
  | 
| 
 | 
    18  | 
1995-01-25,3.318163
  | 
| 
 | 
    19  | 
1995-01-26,3.318163
  | 
| 
 | 
    20  | 
1995-01-27,3.366251
  | 
| 
 | 
    21  | 
1995-01-30,3.438387
  | 
| 
 | 
    22  | 
1995-01-31,3.438387
  | 
| 
 | 
    23  | 
1996-01-02,4.121134
  | 
| 
 | 
    24  | 
1996-01-03,4.068635
  | 
| 
 | 
    25  | 
1996-01-04,4.094886
  | 
| 
 | 
    26  | 
1996-01-05,4.147383
  | 
| 
 | 
    27  | 
1996-01-08,4.147383
  | 
| 
 | 
    28  | 
1996-01-09,4.147383
  | 
| 
 | 
    29  | 
1996-01-10,4.147383
  | 
| 
 | 
    30  | 
1996-01-11,4.199880
  | 
| 
 | 
    31  | 
1996-01-12,4.199880
  | 
| 
 | 
    32  | 
1996-01-15,4.173631
  | 
| 
 | 
    33  | 
1996-01-16,4.226130
  | 
| 
 | 
    34  | 
1996-01-17,4.304879
  | 
| 
 | 
    35  | 
1996-01-18,4.278631
  | 
| 
 | 
    36  | 
1996-01-19,4.278631
  | 
| 
 | 
    37  | 
1996-01-22,4.278631
  | 
| 
 | 
    38  | 
1996-01-23,4.252379
  | 
| 
 | 
    39  | 
1996-01-24,4.252379
  | 
| 
 | 
    40  | 
1996-01-25,4.278631
  | 
| 
 | 
    41  | 
1996-01-26,4.278631
  | 
| 
 | 
    42  | 
1996-01-29,4.278631
  | 
| 
 | 
    43  | 
1996-01-30,4.357378
  | 
| 
 | 
    44  | 
1996-01-31,4.383627
  | 
| 
 | 
    45  | 
1997-01-02,6.091323
  | 
| 
 | 
    46  | 
1997-01-03,5.949002
  | 
| 
 | 
    47  | 
1997-01-06,5.920536
  | 
| 
 | 
    48  | 
1997-01-07,5.920536
  | 
| 
 | 
    49  | 
1997-01-08,5.892076
  | 
| 
 | 
    50  | 
1997-01-09,5.920536
  | 
| 
 | 
    51  | 
1997-01-10,5.892076
  | 
| 
 | 
    52  | 
1997-01-13,5.892076
  | 
| 
 | 
    53  | 
1997-01-14,6.034394
  | 
| 
 | 
    54  | 
1997-01-15,6.091323
  | 
| 
 | 
    55  | 
1997-01-16,6.119789
  | 
| 
 | 
    56  | 
1997-01-17,6.148250
  | 
| 
 | 
    57  | 
1997-01-20,6.176718
  | 
| 
 | 
    58  | 
1997-01-21,6.176718
  | 
| 
 | 
    59  | 
1997-01-22,6.148250
  | 
| 
 | 
    60  | 
1997-01-23,6.091323
  | 
| 
 | 
    61  | 
1997-01-24,6.062863
  | 
| 
 | 
    62  | 
1997-01-27,6.091323
  | 
| 
 | 
    63  | 
1997-01-28,6.062863
  | 
| 
 | 
    64  | 
1997-01-29,6.062863
  | 
| 
 | 
    65  | 
1997-01-30,6.034394
  | 
| 
 | 
    66  | 
1997-01-31,6.119789
  | 
| 
 | 
    67  | 
1998-01-02,8.875443
  | 
| 
 | 
    68  | 
1998-01-05,8.799842
  | 
| 
 | 
    69  | 
1998-01-06,8.845202
  | 
| 
 | 
    70  | 
1998-01-07,8.845202
  | 
| 
 | 
    71  | 
1998-01-08,8.830082
  | 
| 
 | 
    72  | 
1998-01-09,8.814962
  | 
| 
 | 
    73  | 
1998-01-12,8.860321
  | 
| 
 | 
    74  | 
1998-01-13,8.860321
  | 
| 
 | 
    75  | 
1998-01-14,8.981279
  | 
| 
 | 
    76  | 
1998-01-15,9.041767
  | 
| 
 | 
    77  | 
1998-01-16,9.056885
  | 
| 
 | 
    78  | 
1998-01-20,9.056885
  | 
| 
 | 
    79  | 
1998-01-21,9.041767
  | 
| 
 | 
    80  | 
1998-01-22,9.132482
  | 
| 
 | 
    81  | 
1998-01-23,9.011523
  | 
| 
 | 
    82  | 
1998-01-26,9.132482
  | 
| 
 | 
    83  | 
1998-01-27,9.056885
  | 
| 
 | 
    84  | 
1998-01-28,9.072002
  | 
| 
 | 
    85  | 
1998-01-29,9.056885
  | 
| 
 | 
    86  | 
1998-01-30,8.981279
  | 
| 
 | 
    87  | 
1999-01-04,9.713436
  | 
| 
 | 
    88  | 
1999-01-05,9.697355
  | 
| 
 | 
    89  | 
1999-01-06,9.745598
  | 
| 
 | 
    90  | 
1999-01-07,9.520454
  | 
| 
 | 
    91  | 
1999-01-08,9.375718
  | 
| 
 | 
    92  | 
1999-01-11,9.472210
  | 
| 
 | 
    93  | 
1999-01-12,9.359634
  | 
| 
 | 
    94  | 
1999-01-13,9.311392
  | 
| 
 | 
    95  | 
1999-01-14,9.375718
  | 
| 
 | 
    96  | 
1999-01-15,9.407882
  | 
| 
 | 
    97  | 
1999-01-19,9.423965
  | 
| 
 | 
    98  | 
1999-01-20,9.391797
  | 
| 
 | 
    99  | 
1999-01-21,9.327471
  | 
| 
 | 
   100  | 
1999-01-22,9.681271
  | 
| 
 | 
   101  | 
1999-01-25,9.809927
  | 
| 
 | 
   102  | 
1999-01-26,9.906417
  | 
| 
 | 
   103  | 
1999-01-27,9.633024
  | 
| 
 | 
   104  | 
1999-01-28,9.681271
  | 
| 
 | 
   105  | 
1999-01-29,9.552616
  | 
| 
 | 
   106  | 
2000-01-03,10.413906
  | 
| 
 | 
   107  | 
2000-01-04,10.276875
  | 
| 
 | 
   108  | 
2000-01-05,10.379644
  | 
| 
 | 
   109  | 
2000-01-06,10.585184
  | 
| 
 | 
   110  | 
2000-01-07,10.705082
  | 
| 
 | 
   111  | 
2000-01-10,10.876360
  | 
| 
 | 
   112  | 
2000-01-11,10.824978
  | 
| 
 | 
   113  | 
2000-01-12,10.824978
  | 
| 
 | 
   114  | 
2000-01-13,10.653693
  | 
| 
 | 
   115  | 
2000-01-14,10.294004
  | 
| 
 | 
   116  | 
2000-01-18,10.465285
  | 
| 
 | 
   117  | 
2000-01-19,10.550923
  | 
| 
 | 
   118  | 
2000-01-20,10.379644
  | 
| 
 | 
   119  | 
2000-01-21,10.465285
  | 
| 
 | 
   120  | 
2000-01-24,10.345386
  | 
| 
 | 
   121  | 
2000-01-25,10.208361
  | 
| 
 | 
   122  | 
2000-01-26,10.122725
  | 
| 
 | 
   123  | 
2000-01-27,10.345386
  | 
| 
 | 
   124  | 
2000-01-28,10.345386
  | 
| 
 | 
   125  | 
2000-01-31,10.379644
  | 
| 
 | 
   126  | 
2001-01-02,14.504136
  | 
| 
 | 
   127  | 
2001-01-03,14.577295
  | 
| 
 | 
   128  | 
2001-01-04,14.559007
  | 
| 
 | 
   129  | 
2001-01-05,14.010303
  | 
| 
 | 
   130  | 
2001-01-08,13.937142
  | 
| 
 | 
   131  | 
2001-01-09,13.973715
  | 
| 
 | 
   132  | 
2001-01-10,13.863980
  | 
| 
 | 
   133  | 
2001-01-11,13.790819
  | 
| 
 | 
   134  | 
2001-01-12,13.790819
  | 
| 
 | 
   135  | 
2001-01-16,13.681074
  | 
| 
 | 
   136  | 
2001-01-17,13.571336
  | 
| 
 | 
   137  | 
2001-01-18,13.571336
  | 
| 
 | 
   138  | 
2001-01-19,13.607916
  | 
| 
 | 
   139  | 
2001-01-22,13.754235
  | 
| 
 | 
   140  | 
2001-01-23,13.937142
  | 
| 
 | 
   141  | 
2001-01-24,14.028594
  | 
| 
 | 
   142  | 
2001-01-25,14.046884
  | 
| 
 | 
   143  | 
2001-01-26,13.845683
  | 
| 
 | 
   144  | 
2001-01-29,13.607916
  | 
| 
 | 
   145  | 
2001-01-30,13.704487
  | 
| 
 | 
   146  | 
2001-01-31,13.719366
  | 
| 
 | 
   147  | 
2002-01-02,14.243557
  | 
| 
 | 
   148  | 
2002-01-03,14.438251
  | 
| 
 | 
   149  | 
2002-01-04,14.438251
  | 
| 
 | 
   150  | 
2002-01-07,14.463371
  | 
| 
 | 
   151  | 
2002-01-08,14.475928
  | 
| 
 | 
   152  | 
2002-01-09,14.428825
  | 
| 
 | 
   153  | 
2002-01-10,14.274964
  | 
| 
 | 
   154  | 
2002-01-11,14.136802
  | 
| 
 | 
   155  | 
2002-01-14,14.209019
  | 
| 
 | 
   156  | 
2002-01-15,14.111677
  | 
| 
 | 
   157  | 
2002-01-16,14.070855
  | 
| 
 | 
   158  | 
2002-01-17,13.954668
  | 
| 
 | 
   159  | 
2002-01-18,13.778826
  | 
| 
 | 
   160  | 
2002-01-22,13.803952
  | 
| 
 | 
   161  | 
2002-01-23,13.753699
  | 
| 
 | 
   162  | 
2002-01-24,13.747418
  | 
| 
 | 
   163  | 
2002-01-25,13.690899
  | 
| 
 | 
   164  | 
2002-01-28,13.703460
  | 
| 
 | 
   165  | 
2002-01-29,13.769403
  | 
| 
 | 
   166  | 
2002-01-30,13.841631
  | 
| 
 | 
   167  | 
2002-01-31,13.950419
  | 
| 
 | 
   168  | 
2003-01-02,12.750859
  | 
| 
 | 
   169  | 
2003-01-03,13.046047
  | 
| 
 | 
   170  | 
2003-01-06,13.236053
  | 
| 
 | 
   171  | 
2003-01-07,13.066407
  | 
| 
 | 
   172  | 
2003-01-08,12.991757
  | 
| 
 | 
   173  | 
2003-01-09,13.046047
  | 
| 
 | 
   174  | 
2003-01-10,13.039262
  | 
| 
 | 
   175  | 
2003-01-13,12.974797
  | 
| 
 | 
   176  | 
2003-01-14,13.042656
  | 
| 
 | 
   177  | 
2003-01-15,12.947656
  | 
| 
 | 
   178  | 
2003-01-16,12.764435
  | 
| 
 | 
   179  | 
2003-01-17,12.618530
  | 
| 
 | 
   180  | 
2003-01-21,12.587996
  | 
| 
 | 
   181  | 
2003-01-22,12.486206
  | 
| 
 | 
   182  | 
2003-01-23,12.418344
  | 
| 
 | 
   183  | 
2003-01-24,12.299590
  | 
| 
 | 
   184  | 
2003-01-27,12.235130
  | 
| 
 | 
   185  | 
2003-01-28,12.245308
  | 
| 
 | 
   186  | 
2003-01-29,12.299590
  | 
| 
 | 
   187  | 
2003-01-30,12.180836
  | 
| 
 | 
   188  | 
2003-01-31,12.333517
  | 
| 
 | 
   189  | 
2004-01-02,12.718515
  | 
| 
 | 
   190  | 
2004-01-05,12.759118
  | 
| 
 | 
   191  | 
2004-01-06,12.899368
  | 
| 
 | 
   192  | 
2004-01-07,12.559812
  | 
| 
 | 
   193  | 
2004-01-08,12.781264
  | 
| 
 | 
   194  | 
2004-01-09,12.659467
  | 
| 
 | 
   195  | 
2004-01-12,12.629941
  | 
| 
 | 
   196  | 
2004-01-13,12.655775
  | 
| 
 | 
   197  | 
2004-01-14,12.714826
  | 
| 
 | 
   198  | 
2004-01-15,12.641006
  | 
| 
 | 
   199  | 
2004-01-16,12.530286
  | 
| 
 | 
   200  | 
2004-01-20,12.460164
  | 
| 
 | 
   201  | 
2004-01-21,12.401109
  | 
| 
 | 
   202  | 
2004-01-22,12.364200
  | 
| 
 | 
   203  | 
2004-01-23,12.390033
  | 
| 
 | 
   204  | 
2004-01-26,12.408491
  | 
| 
 | 
   205  | 
2004-01-27,12.493379
  | 
| 
 | 
   206  | 
2004-01-28,12.751733
  | 
| 
 | 
   207  | 
2004-01-29,12.703753
  | 
| 
 | 
   208  | 
2004-01-30,12.984259
  | 
| 
 | 
   209  | 
2005-01-03,15.258610
  | 
| 
 | 
   210  | 
2005-01-04,15.043980
  | 
| 
 | 
   211  | 
2005-01-05,14.408035
  | 
| 
 | 
   212  | 
2005-01-06,14.288800
  | 
| 
 | 
   213  | 
2005-01-07,14.292779
  | 
| 
 | 
   214  | 
2005-01-10,14.165584
  | 
| 
 | 
   215  | 
2005-01-11,13.982753
  | 
| 
 | 
   216  | 
2005-01-12,13.970828
  | 
| 
 | 
   217  | 
2005-01-13,14.090070
  | 
| 
 | 
   218  | 
2005-01-14,14.249053
  | 
| 
 | 
   219  | 
2005-01-18,14.547147
  | 
| 
 | 
   220  | 
2005-01-19,14.574968
  | 
| 
 | 
   221  | 
2005-01-20,14.360345
  | 
| 
 | 
   222  | 
2005-01-21,14.503428
  | 
| 
 | 
   223  | 
2005-01-24,14.408035
  | 
| 
 | 
   224  | 
2005-01-25,14.022499
  | 
| 
 | 
   225  | 
2005-01-26,14.189435
  | 
| 
 | 
   226  | 
2005-01-27,14.129814
  | 
| 
 | 
   227  | 
2005-01-28,14.257005
  | 
| 
 | 
   228  | 
2005-01-31,14.268925
  | 
| 
 | 
   229  | 
2006-01-03,16.634373
  | 
| 
 | 
   230  | 
2006-01-04,16.784735
  | 
| 
 | 
   231  | 
2006-01-05,17.063972
  | 
| 
 | 
   232  | 
2006-01-06,17.278780
  | 
| 
 | 
   233  | 
2006-01-09,17.463511
  | 
| 
 | 
   234  | 
2006-01-10,17.747057
  | 
| 
 | 
   235  | 
2006-01-11,17.721273
  | 
| 
 | 
   236  | 
2006-01-12,17.790010
  | 
| 
 | 
   237  | 
2006-01-13,17.515068
  | 
| 
 | 
   238  | 
2006-01-17,17.472105
  | 
| 
 | 
   239  | 
2006-01-18,17.429138
  | 
| 
 | 
   240  | 
2006-01-19,17.613880
  | 
| 
 | 
   241  | 
2006-01-20,17.356112
  | 
| 
 | 
   242  | 
2006-01-23,17.527950
  | 
| 
 | 
   243  | 
2006-01-24,17.790010
  | 
| 
 | 
   244  | 
2006-01-25,17.961851
  | 
| 
 | 
   245  | 
2006-01-26,18.017706
  | 
| 
 | 
   246  | 
2006-01-27,18.292652
  | 
| 
 | 
   247  | 
2006-01-30,18.150885
  | 
| 
 | 
   248  | 
2006-01-31,18.266880
  | 
| 
 | 
   249  | 
2007-01-03,25.136976
  | 
| 
 | 
   250  | 
2007-01-04,25.227077
  | 
| 
 | 
   251  | 
2007-01-05,24.623425
  | 
| 
 | 
   252  | 
2007-01-08,24.925255
  | 
| 
 | 
   253  | 
2007-01-09,25.384741
  | 
| 
 | 
   254  | 
2007-01-10,26.064974
  | 
| 
 | 
   255  | 
2007-01-11,26.357792
  | 
| 
 | 
   256  | 
2007-01-12,26.339775
  | 
| 
 | 
   257  | 
2007-01-16,27.069542
  | 
| 
 | 
   258  | 
2007-01-17,27.123610
  | 
| 
 | 
   259  | 
2007-01-18,27.114595
  | 
| 
 | 
   260  | 
2007-01-19,27.357861
  | 
| 
 | 
   261  | 
2007-01-22,26.988457
  | 
| 
 | 
   262  | 
2007-01-23,27.092073
  | 
| 
 | 
   263  | 
2007-01-24,27.456970
  | 
| 
 | 
   264  | 
2007-01-25,27.704735
  | 
| 
 | 
   265  | 
2007-01-26,27.763290
  | 
| 
 | 
   266  | 
2007-01-29,27.970514
  | 
| 
 | 
   267  | 
2007-01-30,27.966019
  | 
| 
 | 
   268  | 
2007-01-31,28.213781
  | 
| 
 | 
   269  | 
2008-01-02,17.077507
  | 
| 
 | 
   270  | 
2008-01-03,16.705711
  | 
| 
 | 
   271  | 
2008-01-04,16.283672
  | 
| 
 | 
   272  | 
2008-01-07,16.328890
  | 
| 
 | 
   273  | 
2008-01-08,15.439592
  | 
| 
 | 
   274  | 
2008-01-09,16.012358
  | 
| 
 | 
   275  | 
2008-01-10,16.534889
  | 
| 
 | 
   276  | 
2008-01-11,16.720785
  | 
| 
 | 
   277  | 
2008-01-14,16.610252
  | 
| 
 | 
   278  | 
2008-01-15,16.218355
  | 
| 
 | 
   279  | 
2008-01-16,16.911711
  | 
| 
 | 
   280  | 
2008-01-17,16.720785
  | 
| 
 | 
   281  | 
2008-01-18,16.801172
  | 
| 
 | 
   282  | 
2008-01-22,17.504566
  | 
| 
 | 
   283  | 
2008-01-23,19.599689
  | 
| 
 | 
   284  | 
2008-01-24,19.293215
  | 
| 
 | 
   285  | 
2008-01-25,19.494183
  | 
| 
 | 
   286  | 
2008-01-28,20.262901
  | 
| 
 | 
   287  | 
2008-01-29,20.021732
  | 
| 
 | 
   288  | 
2008-01-30,19.715252
  | 
| 
 | 
   289  | 
2008-01-31,19.830803
  | 
| 
 | 
   290  | 
2009-01-02,8.528812
  | 
| 
 | 
   291  | 
2009-01-05,8.352962
  | 
| 
 | 
   292  | 
2009-01-06,9.305493
  | 
| 
 | 
   293  | 
2009-01-07,8.697339
  | 
| 
 | 
   294  | 
2009-01-08,8.726647
  | 
| 
 | 
   295  | 
2009-01-09,8.851211
  | 
| 
 | 
   296  | 
2009-01-12,7.715501
  | 
| 
 | 
   297  | 
2009-01-13,7.576284
  | 
| 
 | 
   298  | 
2009-01-14,7.114673
  | 
| 
 | 
   299  | 
2009-01-15,7.305177
  | 
| 
 | 
   300  | 
2009-01-16,7.722825
  | 
| 
 | 
   301  | 
2009-01-20,6.345321
  | 
| 
 | 
   302  | 
2009-01-21,7.305177
  | 
| 
 | 
   303  | 
2009-01-22,6.821586
  | 
| 
 | 
   304  | 
2009-01-23,7.209926
  | 
| 
 | 
   305  | 
2009-01-26,7.187946
  | 
| 
 | 
   306  | 
2009-01-27,7.114673
  | 
| 
 | 
   307  | 
2009-01-28,7.656879
  | 
| 
 | 
   308  | 
2009-01-29,6.938821
  | 
| 
 | 
   309  | 
2009-01-30,6.513846
  | 
| 
 | 
   310  | 
2010-01-04,12.103508
  | 
| 
 | 
   311  | 
2010-01-05,12.406856
  | 
| 
 | 
   312  | 
2010-01-06,12.626781
  | 
| 
 | 
   313  | 
2010-01-07,13.089382
  | 
| 
 | 
   314  | 
2010-01-08,12.786036
  | 
| 
 | 
   315  | 
2010-01-11,12.884625
  | 
| 
 | 
   316  | 
2010-01-12,12.550941
  | 
| 
 | 
   317  | 
2010-01-13,12.899790
  | 
| 
 | 
   318  | 
2010-01-14,12.755704
  | 
| 
 | 
   319  | 
2010-01-15,12.459940
  | 
| 
 | 
   320  | 
2010-01-19,12.846707
  | 
| 
 | 
   321  | 
2010-01-20,12.626781
  | 
| 
 | 
   322  | 
2010-01-21,11.982168
  | 
| 
 | 
   323  | 
2010-01-22,11.625736
  | 
| 
 | 
   324  | 
2010-01-25,11.784995
  | 
| 
 | 
   325  | 
2010-01-26,11.693990
  | 
| 
 | 
   326  | 
2010-01-27,11.800164
  | 
| 
 | 
   327  | 
2010-01-28,11.739494
  | 
| 
 | 
   328  | 
2010-01-29,11.648487
  | 
| 
 | 
   329  | 
2011-01-03,20.210636
  | 
| 
 | 
   330  | 
2011-01-04,19.733818
  | 
| 
 | 
   331  | 
2011-01-05,19.733818
  | 
| 
 | 
   332  | 
2011-01-06,19.580013
  | 
| 
 | 
   333  | 
2011-01-07,19.426205
  | 
| 
 | 
   334  | 
2011-01-10,19.464651
  | 
| 
 | 
   335  | 
2011-01-11,18.903248
  | 
| 
 | 
   336  | 
2011-01-12,19.141651
  | 
| 
 | 
   337  | 
2011-01-13,19.072435
  | 
| 
 | 
   338  | 
2011-01-14,19.110891
  | 
| 
 | 
   339  | 
2011-01-18,19.449272
  | 
| 
 | 
   340  | 
2011-01-19,18.895561
  | 
| 
 | 
   341  | 
2011-01-20,19.018612
  | 
| 
 | 
   342  | 
2011-01-21,19.003227
  | 
| 
 | 
   343  | 
2011-01-24,19.249319
  | 
| 
 | 
   344  | 
2011-01-25,19.495417
  | 
| 
 | 
   345  | 
2011-01-26,19.641541
  | 
| 
 | 
   346  | 
2011-01-27,19.764580
  | 
| 
 | 
   347  | 
2011-01-28,19.157032
  | 
| 
 | 
   348  | 
2011-01-31,19.656919
  | 
| 
 | 
   349  | 
2012-01-03,18.199944
  | 
| 
 | 
   350  | 
2012-01-04,17.807873
  | 
| 
 | 
   351  | 
2012-01-05,18.121527
  | 
| 
 | 
   352  | 
2012-01-06,17.996067
  | 
| 
 | 
   353  | 
2012-01-09,17.784340
  | 
| 
 | 
   354  | 
2012-01-10,17.949011
  | 
| 
 | 
   355  | 
2012-01-11,17.980383
  | 
| 
 | 
   356  | 
2012-01-12,17.564781
  | 
| 
 | 
   357  | 
2012-01-13,17.721615
  | 
| 
 | 
   358  | 
2012-01-17,18.137209
  | 
| 
 | 
   359  | 
2012-01-18,18.482231
  | 
| 
 | 
   360  | 
2012-01-19,18.631218
  | 
| 
 | 
   361  | 
2012-01-20,18.670427
  | 
| 
 | 
   362  | 
2012-01-23,18.725315
  | 
| 
 | 
   363  | 
2012-01-24,18.686108
  | 
| 
 | 
   364  | 
2012-01-25,19.140903
  | 
| 
 | 
   365  | 
2012-01-26,19.407518
  | 
| 
 | 
   366  | 
2012-01-27,19.321264
  | 
| 
 | 
   367  | 
2012-01-30,19.015448
  | 
| 
 | 
   368  | 
2012-01-31,19.258533
  | 
| 
 | 
   369  | 
2013-01-02,22.107021
  | 
| 
 | 
   370  | 
2013-01-03,22.179714
  | 
| 
 | 
   371  | 
2013-01-04,22.171637
  | 
| 
 | 
   372  | 
2013-01-07,22.236256
  | 
| 
 | 
   373  | 
2013-01-08,22.155485
  | 
| 
 | 
   374  | 
2013-01-09,22.244333
  | 
| 
 | 
   375  | 
2013-01-10,22.171637
  | 
| 
 | 
   376  | 
2013-01-11,22.010098
  | 
| 
 | 
   377  | 
2013-01-14,22.131250
  | 
| 
 | 
   378  | 
2013-01-15,22.260485
  | 
| 
 | 
   379  | 
2013-01-16,22.438179
  | 
| 
 | 
   380  | 
2013-01-17,22.373568
  | 
| 
 | 
   381  | 
2013-01-18,22.284719
  | 
| 
 | 
   382  | 
2013-01-22,22.252407
  | 
| 
 | 
   383  | 
2013-01-23,22.559341
  | 
| 
 | 
   384  | 
2013-01-24,22.486645
  | 
| 
 | 
   385  | 
2013-01-25,22.607800
  | 
| 
 | 
   386  | 
2013-01-28,22.486645
  | 
| 
 | 
   387  | 
2013-01-29,22.640106
  | 
| 
 | 
   388  | 
2013-01-30,22.292793
  | 
| 
 | 
   389  | 
2013-01-31,22.034327
  | 
| 
 | 
   390  | 
2014-01-02,21.632854
  | 
| 
 | 
   391  | 
2014-01-03,21.632854
  | 
| 
 | 
   392  | 
2014-01-06,21.666258
  | 
| 
 | 
   393  | 
2014-01-07,21.574417
  | 
| 
 | 
   394  | 
2014-01-08,21.499271
  | 
| 
 | 
   395  | 
2014-01-09,21.474224
  | 
| 
 | 
   396  | 
2014-01-10,22.050316
  | 
| 
 | 
   397  | 
2014-01-13,21.950132
  | 
| 
 | 
   398  | 
2014-01-14,22.284098
  | 
| 
 | 
   399  | 
2014-01-15,22.309145
  | 
| 
 | 
   400  | 
2014-01-16,22.451080
  | 
| 
 | 
   401  | 
2014-01-17,22.651464
  | 
| 
 | 
   402  | 
2014-01-21,22.684860
  | 
| 
 | 
   403  | 
2014-01-22,22.818451
  | 
| 
 | 
   404  | 
2014-01-23,22.584671
  | 
| 
 | 
   405  | 
2014-01-24,22.317495
  | 
| 
 | 
   406  | 
2014-01-27,22.217308
  | 
| 
 | 
   407  | 
2014-01-28,22.609720
  | 
| 
 | 
   408  | 
2014-01-29,22.801752
  | 
| 
 | 
   409  | 
2014-01-30,23.235910
  | 
| 
 | 
   410  | 
2014-01-31,23.352798
  | 
| 
 | 
   411  | 
2015-01-02,32.664104
  | 
| 
 | 
   412  | 
2015-01-05,32.948586
  | 
| 
 | 
   413  | 
2015-01-06,33.215836
  | 
| 
 | 
   414  | 
2015-01-07,33.552036
  | 
| 
 | 
   415  | 
2015-01-08,33.914116
  | 
| 
 | 
   416  | 
2015-01-09,34.095142
  | 
| 
 | 
   417  | 
2015-01-12,34.750328
  | 
| 
 | 
   418  | 
2015-01-13,33.500317
  | 
| 
 | 
   419  | 
2015-01-14,33.974461
  | 
| 
 | 
   420  | 
2015-01-15,34.008938
  | 
| 
 | 
   421  | 
2015-01-16,34.681362
  | 
| 
 | 
   422  | 
2015-01-20,34.189972
  | 
| 
 | 
   423  | 
2015-01-21,34.388252
  | 
| 
 | 
   424  | 
2015-01-22,34.914127
  | 
| 
 | 
   425  | 
2015-01-23,34.957230
  | 
| 
 | 
   426  | 
2015-01-26,35.258953
  | 
| 
 | 
   427  | 
2015-01-27,35.414127
  | 
| 
 | 
   428  | 
2015-01-28,35.258953
  | 
| 
 | 
   429  | 
2015-01-29,35.164124
  | 
| 
 | 
   430  | 
2015-01-30,34.362389
  | 
| 
 | 
   431  | 
2016-01-04,35.259819
  | 
| 
 | 
   432  | 
2016-01-05,36.157997
  | 
| 
 | 
   433  | 
2016-01-06,35.748917
  | 
| 
 | 
   434  | 
2016-01-07,35.544388
  | 
| 
 | 
   435  | 
2016-01-08,34.868530
  | 
| 
 | 
   436  | 
2016-01-11,35.090858
  | 
| 
 | 
   437  | 
2016-01-12,34.841862
  | 
| 
 | 
   438  | 
2016-01-13,34.183800
  | 
| 
 | 
   439  | 
2016-01-14,33.623562
  | 
| 
 | 
   440  | 
2016-01-15,33.623562
  | 
| 
 | 
   441  | 
2016-01-19,34.005943
  | 
| 
 | 
   442  | 
2016-01-20,32.867668
  | 
| 
 | 
   443  | 
2016-01-21,32.858776
  | 
| 
 | 
   444  | 
2016-01-22,33.579086
  | 
| 
 | 
   445  | 
2016-01-25,33.499050
  | 
| 
 | 
   446  | 
2016-01-26,34.441685
  | 
| 
 | 
   447  | 
2016-01-27,34.005943
  | 
| 
 | 
   448  | 
2016-01-28,33.890335
  | 
| 
 | 
   449  | 
2016-01-29,34.815178
  | 
| 
 | 
   450  | 
2017-01-03,41.281742
  | 
| 
 | 
   451  | 
2017-01-04,41.667557
  | 
| 
 | 
   452  | 
2017-01-05,41.750233
  | 
| 
 | 
   453  | 
2017-01-06,41.750233
  | 
| 
 | 
   454  | 
2017-01-09,41.300110
  | 
| 
 | 
   455  | 
2017-01-10,40.647915
  | 
| 
 | 
   456  | 
2017-01-11,40.390705
  | 
| 
 | 
   457  | 
2017-01-12,40.620358
  | 
| 
 | 
   458  | 
2017-01-13,40.583614
  | 
| 
 | 
   459  | 
2017-01-17,40.895931
  | 
| 
 | 
   460  | 
2017-01-18,40.840816
  | 
| 
 | 
   461  | 
2017-01-19,40.455009
  | 
| 
 | 
   462  | 
2017-01-20,41.116402
  | 
| 
 | 
   463  | 
2017-01-23,41.483833
  | 
| 
 | 
   464  | 
2017-01-24,41.612438
  | 
| 
 | 
   465  | 
2017-01-25,40.877563
  | 
| 
 | 
   466  | 
2017-01-26,40.840816
  | 
| 
 | 
   467  | 
2017-01-27,40.693848
  | 
| 
 | 
   468  | 
2017-01-30,40.308029
  | 
| 
 | 
   469  | 
2017-01-31,40.482571
  | 
| 
 | 
   470  | 
2018-01-02,41.228390
  | 
| 
 | 
   471  | 
2018-01-03,41.285316
  | 
| 
 | 
   472  | 
2018-01-04,40.630604
  | 
| 
 | 
   473  | 
2018-01-05,40.383892
  | 
| 
 | 
   474  | 
2018-01-08,40.697025
  | 
| 
 | 
   475  | 
2018-01-09,39.833549
  | 
| 
 | 
   476  | 
2018-01-10,39.340137
  | 
| 
 | 
   477  | 
2018-01-11,38.856220
  | 
| 
 | 
   478  | 
2018-01-12,38.543091
  | 
| 
 | 
   479  | 
2018-01-16,38.628487
  | 
| 
 | 
   480  | 
2018-01-17,38.865704
  | 
| 
 | 
   481  | 
2018-01-18,38.505135
  | 
| 
 | 
   482  | 
2018-01-19,38.524113
  | 
| 
 | 
   483  | 
2018-01-22,39.273712
  | 
| 
 | 
   484  | 
2018-01-23,40.175144
  | 
| 
 | 
   485  | 
2018-01-24,39.937927
  | 
| 
 | 
   486  | 
2018-01-25,40.108723
  | 
| 
 | 
   487  | 
2018-01-26,39.947414
  | 
| 
 | 
   488  | 
2018-01-29,39.330654
  | 
| 
 | 
   489  | 
2018-01-30,38.856220
  | 
| 
 | 
   490  | 
2018-01-31,39.700710
  | 
| 
 | 
   491  | 
2019-01-02,41.686707
  | 
| 
 | 
   492  | 
2019-01-03,42.050915
  | 
| 
 | 
   493  | 
2019-01-04,42.198563
  | 
| 
 | 
   494  | 
2019-01-07,42.228096
  | 
| 
 | 
   495  | 
2019-01-08,43.389614
  | 
| 
 | 
   496  | 
2019-01-09,43.468357
  | 
| 
 | 
   497  | 
2019-01-10,44.492073
  | 
| 
 | 
   498  | 
2019-01-11,44.708626
  | 
| 
 | 
   499  | 
2019-01-14,44.511761
  | 
| 
 | 
   500  | 
2019-01-15,45.161419
  | 
| 
 | 
   501  | 
2019-01-16,45.515781
  | 
| 
 | 
   502  | 
2019-01-17,46.057167
  | 
| 
 | 
   503  | 
2019-01-18,46.254036
  | 
| 
 | 
   504  | 
2019-01-22,46.332783
  | 
| 
 | 
   505  | 
2019-01-23,46.647770
  | 
| 
 | 
   506  | 
2019-01-24,46.765888
  | 
| 
 | 
   507  | 
2019-01-25,47.287590
  | 
| 
 | 
   508  | 
2019-01-28,47.937252
  | 
| 
 | 
   509  | 
2019-01-29,48.468800
  | 
| 
 | 
   510  | 
2019-01-30,48.577072
  | 
| 
 | 
   511  | 
2019-01-31,48.744411
  |