| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1994-01-03,1.888216
  | 
| 
 | 
     3  | 
1994-01-04,1.876841
  | 
| 
 | 
     4  | 
1994-01-05,1.888216
  | 
| 
 | 
     5  | 
1994-01-06,1.876841
  | 
| 
 | 
     6  | 
1994-01-07,1.899589
  | 
| 
 | 
     7  | 
1994-01-10,1.933865
  | 
| 
 | 
     8  | 
1994-01-11,1.933865
  | 
| 
 | 
     9  | 
1994-01-12,1.980185
  | 
| 
 | 
    10  | 
1994-01-13,1.980185
  | 
| 
 | 
    11  | 
1994-01-14,1.968606
  | 
| 
 | 
    12  | 
1994-01-17,1.945446
  | 
| 
 | 
    13  | 
1994-01-18,1.968606
  | 
| 
 | 
    14  | 
1994-01-19,1.945446
  | 
| 
 | 
    15  | 
1994-01-20,1.922286
  | 
| 
 | 
    16  | 
1994-01-21,1.922286
  | 
| 
 | 
    17  | 
1994-01-24,1.922286
  | 
| 
 | 
    18  | 
1994-01-25,1.899126
  | 
| 
 | 
    19  | 
1994-01-26,1.922286
  | 
| 
 | 
    20  | 
1994-01-27,1.933865
  | 
| 
 | 
    21  | 
1994-01-28,1.945446
  | 
| 
 | 
    22  | 
1994-01-31,1.991766
  | 
| 
 | 
    23  | 
1995-01-03,2.193857
  | 
| 
 | 
    24  | 
1995-01-04,2.193857
  | 
| 
 | 
    25  | 
1995-01-05,2.206115
  | 
| 
 | 
    26  | 
1995-01-06,2.218371
  | 
| 
 | 
    27  | 
1995-01-09,2.206115
  | 
| 
 | 
    28  | 
1995-01-10,2.209610
  | 
| 
 | 
    29  | 
1995-01-11,2.159676
  | 
| 
 | 
    30  | 
1995-01-12,2.172159
  | 
| 
 | 
    31  | 
1995-01-13,2.159676
  | 
| 
 | 
    32  | 
1995-01-16,2.147192
  | 
| 
 | 
    33  | 
1995-01-17,2.147192
  | 
| 
 | 
    34  | 
1995-01-18,2.134708
  | 
| 
 | 
    35  | 
1995-01-19,2.109740
  | 
| 
 | 
    36  | 
1995-01-20,2.097257
  | 
| 
 | 
    37  | 
1995-01-23,2.084774
  | 
| 
 | 
    38  | 
1995-01-24,2.084774
  | 
| 
 | 
    39  | 
1995-01-25,2.097257
  | 
| 
 | 
    40  | 
1995-01-26,2.072291
  | 
| 
 | 
    41  | 
1995-01-27,2.072291
  | 
| 
 | 
    42  | 
1995-01-30,2.047323
  | 
| 
 | 
    43  | 
1995-01-31,2.059807
  | 
| 
 | 
    44  | 
1996-01-02,2.273806
  | 
| 
 | 
    45  | 
1996-01-03,2.273806
  | 
| 
 | 
    46  | 
1996-01-04,2.273806
  | 
| 
 | 
    47  | 
1996-01-05,2.273806
  | 
| 
 | 
    48  | 
1996-01-08,2.300875
  | 
| 
 | 
    49  | 
1996-01-09,2.287340
  | 
| 
 | 
    50  | 
1996-01-10,2.273806
  | 
| 
 | 
    51  | 
1996-01-11,2.273806
  | 
| 
 | 
    52  | 
1996-01-12,2.273806
  | 
| 
 | 
    53  | 
1996-01-15,2.314410
  | 
| 
 | 
    54  | 
1996-01-16,2.300875
  | 
| 
 | 
    55  | 
1996-01-17,2.341480
  | 
| 
 | 
    56  | 
1996-01-18,2.327945
  | 
| 
 | 
    57  | 
1996-01-19,2.355015
  | 
| 
 | 
    58  | 
1996-01-22,2.355015
  | 
| 
 | 
    59  | 
1996-01-23,2.327945
  | 
| 
 | 
    60  | 
1996-01-24,2.314410
  | 
| 
 | 
    61  | 
1996-01-25,2.314410
  | 
| 
 | 
    62  | 
1996-01-26,2.341480
  | 
| 
 | 
    63  | 
1996-01-29,2.314410
  | 
| 
 | 
    64  | 
1996-01-30,2.327945
  | 
| 
 | 
    65  | 
1996-01-31,2.327945
  | 
| 
 | 
    66  | 
1997-01-02,3.676819
  | 
| 
 | 
    67  | 
1997-01-03,3.705770
  | 
| 
 | 
    68  | 
1997-01-06,3.705770
  | 
| 
 | 
    69  | 
1997-01-07,3.676819
  | 
| 
 | 
    70  | 
1997-01-08,3.691296
  | 
| 
 | 
    71  | 
1997-01-09,3.705770
  | 
| 
 | 
    72  | 
1997-01-10,3.662345
  | 
| 
 | 
    73  | 
1997-01-13,3.705770
  | 
| 
 | 
    74  | 
1997-01-14,3.691296
  | 
| 
 | 
    75  | 
1997-01-15,3.705770
  | 
| 
 | 
    76  | 
1997-01-16,3.691296
  | 
| 
 | 
    77  | 
1997-01-17,3.691296
  | 
| 
 | 
    78  | 
1997-01-20,3.662345
  | 
| 
 | 
    79  | 
1997-01-21,3.691296
  | 
| 
 | 
    80  | 
1997-01-22,3.691296
  | 
| 
 | 
    81  | 
1997-01-23,3.691296
  | 
| 
 | 
    82  | 
1997-01-24,3.676819
  | 
| 
 | 
    83  | 
1997-01-27,3.691296
  | 
| 
 | 
    84  | 
1997-01-28,3.662345
  | 
| 
 | 
    85  | 
1997-01-29,3.633393
  | 
| 
 | 
    86  | 
1997-01-30,3.647868
  | 
| 
 | 
    87  | 
1997-01-31,3.647868
  | 
| 
 | 
    88  | 
1998-01-02,4.385540
  | 
| 
 | 
    89  | 
1998-01-05,4.377913
  | 
| 
 | 
    90  | 
1998-01-06,4.400792
  | 
| 
 | 
    91  | 
1998-01-07,4.377913
  | 
| 
 | 
    92  | 
1998-01-08,4.385540
  | 
| 
 | 
    93  | 
1998-01-09,4.309271
  | 
| 
 | 
    94  | 
1998-01-12,4.294015
  | 
| 
 | 
    95  | 
1998-01-13,4.355034
  | 
| 
 | 
    96  | 
1998-01-14,4.332151
  | 
| 
 | 
    97  | 
1998-01-15,4.271134
  | 
| 
 | 
    98  | 
1998-01-16,4.278760
  | 
| 
 | 
    99  | 
1998-01-20,4.286388
  | 
| 
 | 
   100  | 
1998-01-21,4.271134
  | 
| 
 | 
   101  | 
1998-01-22,4.271134
  | 
| 
 | 
   102  | 
1998-01-23,4.255881
  | 
| 
 | 
   103  | 
1998-01-26,4.255881
  | 
| 
 | 
   104  | 
1998-01-27,4.324523
  | 
| 
 | 
   105  | 
1998-01-28,4.316898
  | 
| 
 | 
   106  | 
1998-01-29,4.393167
  | 
| 
 | 
   107  | 
1998-01-30,4.499947
  | 
| 
 | 
   108  | 
1999-01-04,4.912410
  | 
| 
 | 
   109  | 
1999-01-05,4.920436
  | 
| 
 | 
   110  | 
1999-01-06,4.912410
  | 
| 
 | 
   111  | 
1999-01-07,4.848197
  | 
| 
 | 
   112  | 
1999-01-08,4.783982
  | 
| 
 | 
   113  | 
1999-01-11,4.719767
  | 
| 
 | 
   114  | 
1999-01-12,4.703714
  | 
| 
 | 
   115  | 
1999-01-13,4.615418
  | 
| 
 | 
   116  | 
1999-01-14,4.615418
  | 
| 
 | 
   117  | 
1999-01-15,4.575283
  | 
| 
 | 
   118  | 
1999-01-19,4.615418
  | 
| 
 | 
   119  | 
1999-01-20,4.607391
  | 
| 
 | 
   120  | 
1999-01-21,4.559232
  | 
| 
 | 
   121  | 
1999-01-22,4.639500
  | 
| 
 | 
   122  | 
1999-01-25,4.607391
  | 
| 
 | 
   123  | 
1999-01-26,4.599366
  | 
| 
 | 
   124  | 
1999-01-27,4.559232
  | 
| 
 | 
   125  | 
1999-01-28,4.511071
  | 
| 
 | 
   126  | 
1999-01-29,4.446854
  | 
| 
 | 
   127  | 
2000-01-03,3.751429
  | 
| 
 | 
   128  | 
2000-01-04,3.667314
  | 
| 
 | 
   129  | 
2000-01-05,3.692957
  | 
| 
 | 
   130  | 
2000-01-06,3.821185
  | 
| 
 | 
   131  | 
2000-01-07,3.906670
  | 
| 
 | 
   132  | 
2000-01-10,3.906670
  | 
| 
 | 
   133  | 
2000-01-11,3.906670
  | 
| 
 | 
   134  | 
2000-01-12,3.898122
  | 
| 
 | 
   135  | 
2000-01-13,3.898122
  | 
| 
 | 
   136  | 
2000-01-14,3.915220
  | 
| 
 | 
   137  | 
2000-01-18,3.957962
  | 
| 
 | 
   138  | 
2000-01-19,3.949414
  | 
| 
 | 
   139  | 
2000-01-20,3.940866
  | 
| 
 | 
   140  | 
2000-01-21,3.932315
  | 
| 
 | 
   141  | 
2000-01-24,3.915220
  | 
| 
 | 
   142  | 
2000-01-25,3.923768
  | 
| 
 | 
   143  | 
2000-01-26,3.966511
  | 
| 
 | 
   144  | 
2000-01-27,3.898122
  | 
| 
 | 
   145  | 
2000-01-28,3.949414
  | 
| 
 | 
   146  | 
2000-01-31,3.898122
  | 
| 
 | 
   147  | 
2001-01-02,5.161852
  | 
| 
 | 
   148  | 
2001-01-03,5.321121
  | 
| 
 | 
   149  | 
2001-01-04,5.284674
  | 
| 
 | 
   150  | 
2001-01-05,5.312008
  | 
| 
 | 
   151  | 
2001-01-08,5.403123
  | 
| 
 | 
   152  | 
2001-01-09,5.412237
  | 
| 
 | 
   153  | 
2001-01-10,5.457793
  | 
| 
 | 
   154  | 
2001-01-11,5.539796
  | 
| 
 | 
   155  | 
2001-01-12,5.503351
  | 
| 
 | 
   156  | 
2001-01-16,5.512462
  | 
| 
 | 
   157  | 
2001-01-17,5.512462
  | 
| 
 | 
   158  | 
2001-01-18,5.457793
  | 
| 
 | 
   159  | 
2001-01-19,5.485128
  | 
| 
 | 
   160  | 
2001-01-22,5.503351
  | 
| 
 | 
   161  | 
2001-01-23,5.503351
  | 
| 
 | 
   162  | 
2001-01-24,5.485128
  | 
| 
 | 
   163  | 
2001-01-25,5.530686
  | 
| 
 | 
   164  | 
2001-01-26,5.512462
  | 
| 
 | 
   165  | 
2001-01-29,5.497518
  | 
| 
 | 
   166  | 
2001-01-30,5.504807
  | 
| 
 | 
   167  | 
2001-01-31,5.541256
  | 
| 
 | 
   168  | 
2002-01-02,5.916624
  | 
| 
 | 
   169  | 
2002-01-03,5.993029
  | 
| 
 | 
   170  | 
2002-01-04,6.028173
  | 
| 
 | 
   171  | 
2002-01-07,6.051095
  | 
| 
 | 
   172  | 
2002-01-08,6.061790
  | 
| 
 | 
   173  | 
2002-01-09,6.020534
  | 
| 
 | 
   174  | 
2002-01-10,6.110644
  | 
| 
 | 
   175  | 
2002-01-11,6.137057
  | 
| 
 | 
   176  | 
2002-01-14,6.160364
  | 
| 
 | 
   177  | 
2002-01-15,6.152595
  | 
| 
 | 
   178  | 
2002-01-16,6.214741
  | 
| 
 | 
   179  | 
2002-01-17,6.239601
  | 
| 
 | 
   180  | 
2002-01-18,6.220956
  | 
| 
 | 
   181  | 
2002-01-22,6.253584
  | 
| 
 | 
   182  | 
2002-01-23,6.269119
  | 
| 
 | 
   183  | 
2002-01-24,6.273784
  | 
| 
 | 
   184  | 
2002-01-25,6.272230
  | 
| 
 | 
   185  | 
2002-01-28,6.290873
  | 
| 
 | 
   186  | 
2002-01-29,6.284657
  | 
| 
 | 
   187  | 
2002-01-30,6.279998
  | 
| 
 | 
   188  | 
2002-01-31,6.292425
  | 
| 
 | 
   189  | 
2003-01-02,8.439610
  | 
| 
 | 
   190  | 
2003-01-03,8.475733
  | 
| 
 | 
   191  | 
2003-01-06,8.546335
  | 
| 
 | 
   192  | 
2003-01-07,8.349303
  | 
| 
 | 
   193  | 
2003-01-08,8.232727
  | 
| 
 | 
   194  | 
2003-01-09,8.214664
  | 
| 
 | 
   195  | 
2003-01-10,8.124358
  | 
| 
 | 
   196  | 
2003-01-13,8.089880
  | 
| 
 | 
   197  | 
2003-01-14,8.012705
  | 
| 
 | 
   198  | 
2003-01-15,8.078385
  | 
| 
 | 
   199  | 
2003-01-16,7.999572
  | 
| 
 | 
   200  | 
2003-01-17,7.963446
  | 
| 
 | 
   201  | 
2003-01-21,8.002854
  | 
| 
 | 
   202  | 
2003-01-22,8.053753
  | 
| 
 | 
   203  | 
2003-01-23,8.060323
  | 
| 
 | 
   204  | 
2003-01-24,8.012705
  | 
| 
 | 
   205  | 
2003-01-27,7.925681
  | 
| 
 | 
   206  | 
2003-01-28,7.971656
  | 
| 
 | 
   207  | 
2003-01-29,8.040619
  | 
| 
 | 
   208  | 
2003-01-30,8.045546
  | 
| 
 | 
   209  | 
2003-01-31,8.127637
  | 
| 
 | 
   210  | 
2004-01-02,14.132079
  | 
| 
 | 
   211  | 
2004-01-05,14.157638
  | 
| 
 | 
   212  | 
2004-01-06,14.229191
  | 
| 
 | 
   213  | 
2004-01-07,14.014526
  | 
| 
 | 
   214  | 
2004-01-08,14.080968
  | 
| 
 | 
   215  | 
2004-01-09,14.101414
  | 
| 
 | 
   216  | 
2004-01-12,14.183188
  | 
| 
 | 
   217  | 
2004-01-13,14.260694
  | 
| 
 | 
   218  | 
2004-01-14,14.240026
  | 
| 
 | 
   219  | 
2004-01-15,14.312363
  | 
| 
 | 
   220  | 
2004-01-16,14.209028
  | 
| 
 | 
   221  | 
2004-01-20,14.250360
  | 
| 
 | 
   222  | 
2004-01-21,14.415704
  | 
| 
 | 
   223  | 
2004-01-22,14.338197
  | 
| 
 | 
   224  | 
2004-01-23,14.720549
  | 
| 
 | 
   225  | 
2004-01-26,15.087403
  | 
| 
 | 
   226  | 
2004-01-27,15.345751
  | 
| 
 | 
   227  | 
2004-01-28,15.118411
  | 
| 
 | 
   228  | 
2004-01-29,15.268245
  | 
| 
 | 
   229  | 
2004-01-30,15.500761
  | 
| 
 | 
   230  | 
2005-01-03,18.824976
  | 
| 
 | 
   231  | 
2005-01-04,18.521000
  | 
| 
 | 
   232  | 
2005-01-05,17.886395
  | 
| 
 | 
   233  | 
2005-01-06,17.913065
  | 
| 
 | 
   234  | 
2005-01-07,18.195698
  | 
| 
 | 
   235  | 
2005-01-10,17.897062
  | 
| 
 | 
   236  | 
2005-01-11,17.758404
  | 
| 
 | 
   237  | 
2005-01-12,17.650585
  | 
| 
 | 
   238  | 
2005-01-13,17.968653
  | 
| 
 | 
   239  | 
2005-01-14,17.909351
  | 
| 
 | 
   240  | 
2005-01-18,18.060303
  | 
| 
 | 
   241  | 
2005-01-19,18.335251
  | 
| 
 | 
   242  | 
2005-01-20,18.081869
  | 
| 
 | 
   243  | 
2005-01-21,17.925529
  | 
| 
 | 
   244  | 
2005-01-24,17.709879
  | 
| 
 | 
   245  | 
2005-01-25,17.159988
  | 
| 
 | 
   246  | 
2005-01-26,17.133036
  | 
| 
 | 
   247  | 
2005-01-27,17.057560
  | 
| 
 | 
   248  | 
2005-01-28,17.251638
  | 
| 
 | 
   249  | 
2005-01-31,17.127642
  | 
| 
 | 
   250  | 
2006-01-03,26.785549
  | 
| 
 | 
   251  | 
2006-01-04,27.096237
  | 
| 
 | 
   252  | 
2006-01-05,27.429110
  | 
| 
 | 
   253  | 
2006-01-06,27.589996
  | 
| 
 | 
   254  | 
2006-01-09,27.739805
  | 
| 
 | 
   255  | 
2006-01-10,28.266865
  | 
| 
 | 
   256  | 
2006-01-11,28.400019
  | 
| 
 | 
   257  | 
2006-01-12,28.461531
  | 
| 
 | 
   258  | 
2006-01-13,27.723291
  | 
| 
 | 
   259  | 
2006-01-17,27.779219
  | 
| 
 | 
   260  | 
2006-01-18,27.678545
  | 
| 
 | 
   261  | 
2006-01-19,27.863110
  | 
| 
 | 
   262  | 
2006-01-20,27.650581
  | 
| 
 | 
   263  | 
2006-01-23,27.818369
  | 
| 
 | 
   264  | 
2006-01-24,27.885475
  | 
| 
 | 
   265  | 
2006-01-25,27.907843
  | 
| 
 | 
   266  | 
2006-01-26,28.098007
  | 
| 
 | 
   267  | 
2006-01-27,28.752346
  | 
| 
 | 
   268  | 
2006-01-30,28.808277
  | 
| 
 | 
   269  | 
2006-01-31,28.858612
  | 
| 
 | 
   270  | 
2007-01-03,29.937994
  | 
| 
 | 
   271  | 
2007-01-04,30.058668
  | 
| 
 | 
   272  | 
2007-01-05,29.598972
  | 
| 
 | 
   273  | 
2007-01-08,29.892019
  | 
| 
 | 
   274  | 
2007-01-09,30.782701
  | 
| 
 | 
   275  | 
2007-01-10,31.633135
  | 
| 
 | 
   276  | 
2007-01-11,31.834251
  | 
| 
 | 
   277  | 
2007-01-12,31.776331
  | 
| 
 | 
   278  | 
2007-01-16,32.344074
  | 
| 
 | 
   279  | 
2007-01-17,32.448349
  | 
| 
 | 
   280  | 
2007-01-18,32.245594
  | 
| 
 | 
   281  | 
2007-01-19,32.552628
  | 
| 
 | 
   282  | 
2007-01-22,32.824913
  | 
| 
 | 
   283  | 
2007-01-23,33.253628
  | 
| 
 | 
   284  | 
2007-01-24,33.850330
  | 
| 
 | 
   285  | 
2007-01-25,34.168964
  | 
| 
 | 
   286  | 
2007-01-26,34.539738
  | 
| 
 | 
   287  | 
2007-01-29,34.672985
  | 
| 
 | 
   288  | 
2007-01-30,35.177006
  | 
| 
 | 
   289  | 
2007-01-31,35.640461
  | 
| 
 | 
   290  | 
2008-01-02,24.103403
  | 
| 
 | 
   291  | 
2008-01-03,22.809189
  | 
| 
 | 
   292  | 
2008-01-04,21.764311
  | 
| 
 | 
   293  | 
2008-01-07,21.366541
  | 
| 
 | 
   294  | 
2008-01-08,20.125755
  | 
| 
 | 
   295  | 
2008-01-09,20.286049
  | 
| 
 | 
   296  | 
2008-01-10,19.906092
  | 
| 
 | 
   297  | 
2008-01-11,20.440405
  | 
| 
 | 
   298  | 
2008-01-14,19.995140
  | 
| 
 | 
   299  | 
2008-01-15,19.229807
  | 
| 
 | 
   300  | 
2008-01-16,20.248247
  | 
| 
 | 
   301  | 
2008-01-17,20.127722
  | 
| 
 | 
   302  | 
2008-01-18,19.802301
  | 
| 
 | 
   303  | 
2008-01-22,20.748426
  | 
| 
 | 
   304  | 
2008-01-23,22.725042
  | 
| 
 | 
   305  | 
2008-01-24,21.947653
  | 
| 
 | 
   306  | 
2008-01-25,21.543894
  | 
| 
 | 
   307  | 
2008-01-28,22.164595
  | 
| 
 | 
   308  | 
2008-01-29,21.875336
  | 
| 
 | 
   309  | 
2008-01-30,21.875336
  | 
| 
 | 
   310  | 
2008-01-31,22.001883
  | 
| 
 | 
   311  | 
2009-01-02,0.882532
  | 
| 
 | 
   312  | 
2009-01-05,0.839027
  | 
| 
 | 
   313  | 
2009-01-06,0.994403
  | 
| 
 | 
   314  | 
2009-01-07,1.230573
  | 
| 
 | 
   315  | 
2009-01-08,1.298938
  | 
| 
 | 
   316  | 
2009-01-09,1.137348
  | 
| 
 | 
   317  | 
2009-01-12,0.919823
  | 
| 
 | 
   318  | 
2009-01-13,0.907392
  | 
| 
 | 
   319  | 
2009-01-14,0.814167
  | 
| 
 | 
   320  | 
2009-01-15,0.733372
  | 
| 
 | 
   321  | 
2009-01-16,0.720942
  | 
| 
 | 
   322  | 
2009-01-20,0.689867
  | 
| 
 | 
   323  | 
2009-01-21,0.758232
  | 
| 
 | 
   324  | 
2009-01-22,0.640147
  | 
| 
 | 
   325  | 
2009-01-23,0.665006
  | 
| 
 | 
   326  | 
2009-01-26,0.640147
  | 
| 
 | 
   327  | 
2009-01-27,0.528276
  | 
| 
 | 
   328  | 
2009-01-28,0.546921
  | 
| 
 | 
   329  | 
2009-01-29,0.441266
  | 
| 
 | 
   330  | 
2009-01-30,0.403976
  | 
| 
 | 
   331  | 
2010-01-04,7.273471
  | 
| 
 | 
   332  | 
2010-01-05,7.684581
  | 
| 
 | 
   333  | 
2010-01-06,7.615005
  | 
| 
 | 
   334  | 
2010-01-07,7.709878
  | 
| 
 | 
   335  | 
2010-01-08,7.811075
  | 
| 
 | 
   336  | 
2010-01-11,7.640306
  | 
| 
 | 
   337  | 
2010-01-12,7.090051
  | 
| 
 | 
   338  | 
2010-01-13,6.931934
  | 
| 
 | 
   339  | 
2010-01-14,6.830737
  | 
| 
 | 
   340  | 
2010-01-15,6.944582
  | 
| 
 | 
   341  | 
2010-01-19,6.925611
  | 
| 
 | 
   342  | 
2010-01-20,6.957232
  | 
| 
 | 
   343  | 
2010-01-21,6.893985
  | 
| 
 | 
   344  | 
2010-01-22,6.514499
  | 
| 
 | 
   345  | 
2010-01-25,6.476551
  | 
| 
 | 
   346  | 
2010-01-26,6.261510
  | 
| 
 | 
   347  | 
2010-01-27,6.210911
  | 
| 
 | 
   348  | 
2010-01-28,6.103389
  | 
| 
 | 
   349  | 
2010-01-29,5.882023
  | 
| 
 | 
   350  | 
2011-01-03,12.566391
  | 
| 
 | 
   351  | 
2011-01-04,12.246840
  | 
| 
 | 
   352  | 
2011-01-05,12.310746
  | 
| 
 | 
   353  | 
2011-01-06,11.927285
  | 
| 
 | 
   354  | 
2011-01-07,11.999185
  | 
| 
 | 
   355  | 
2011-01-10,11.975220
  | 
| 
 | 
   356  | 
2011-01-11,11.775498
  | 
| 
 | 
   357  | 
2011-01-12,11.823430
  | 
| 
 | 
   358  | 
2011-01-13,11.831423
  | 
| 
 | 
   359  | 
2011-01-14,12.063096
  | 
| 
 | 
   360  | 
2011-01-18,11.855388
  | 
| 
 | 
   361  | 
2011-01-19,11.583767
  | 
| 
 | 
   362  | 
2011-01-20,11.527844
  | 
| 
 | 
   363  | 
2011-01-21,11.463935
  | 
| 
 | 
   364  | 
2011-01-24,11.719578
  | 
| 
 | 
   365  | 
2011-01-25,11.863377
  | 
| 
 | 
   366  | 
2011-01-26,11.887344
  | 
| 
 | 
   367  | 
2011-01-27,11.983209
  | 
| 
 | 
   368  | 
2011-01-28,11.639688
  | 
| 
 | 
   369  | 
2011-01-31,11.831423
  | 
| 
 | 
   370  | 
2012-01-03,12.515889
  | 
| 
 | 
   371  | 
2012-01-04,12.220240
  | 
| 
 | 
   372  | 
2012-01-05,12.318788
  | 
| 
 | 
   373  | 
2012-01-06,12.162753
  | 
| 
 | 
   374  | 
2012-01-09,12.129901
  | 
| 
 | 
   375  | 
2012-01-10,12.236665
  | 
| 
 | 
   376  | 
2012-01-11,12.294150
  | 
| 
 | 
   377  | 
2012-01-12,12.187388
  | 
| 
 | 
   378  | 
2012-01-13,12.464766
  | 
| 
 | 
   379  | 
2012-01-17,12.726738
  | 
| 
 | 
   380  | 
2012-01-18,12.887301
  | 
| 
 | 
   381  | 
2012-01-19,12.752092
  | 
| 
 | 
   382  | 
2012-01-20,13.191525
  | 
| 
 | 
   383  | 
2012-01-23,12.988708
  | 
| 
 | 
   384  | 
2012-01-24,13.208427
  | 
| 
 | 
   385  | 
2012-01-25,13.360540
  | 
| 
 | 
   386  | 
2012-01-26,13.461948
  | 
| 
 | 
   387  | 
2012-01-27,13.487300
  | 
| 
 | 
   388  | 
2012-01-30,13.326740
  | 
| 
 | 
   389  | 
2012-01-31,13.335185
  | 
| 
 | 
   390  | 
2013-01-02,17.333729
  | 
| 
 | 
   391  | 
2013-01-03,16.823656
  | 
| 
 | 
   392  | 
2013-01-04,16.659399
  | 
| 
 | 
   393  | 
2013-01-07,16.633465
  | 
| 
 | 
   394  | 
2013-01-08,16.676693
  | 
| 
 | 
   395  | 
2013-01-09,16.616175
  | 
| 
 | 
   396  | 
2013-01-10,16.529720
  | 
| 
 | 
   397  | 
2013-01-11,16.538359
  | 
| 
 | 
   398  | 
2013-01-14,16.529720
  | 
| 
 | 
   399  | 
2013-01-15,16.693979
  | 
| 
 | 
   400  | 
2013-01-16,16.797722
  | 
| 
 | 
   401  | 
2013-01-17,16.797722
  | 
| 
 | 
   402  | 
2013-01-18,16.763144
  | 
| 
 | 
   403  | 
2013-01-22,16.840946
  | 
| 
 | 
   404  | 
2013-01-23,16.858240
  | 
| 
 | 
   405  | 
2013-01-24,16.737207
  | 
| 
 | 
   406  | 
2013-01-25,17.013855
  | 
| 
 | 
   407  | 
2013-01-28,16.884172
  | 
| 
 | 
   408  | 
2013-01-29,17.048429
  | 
| 
 | 
   409  | 
2013-01-30,17.117594
  | 
| 
 | 
   410  | 
2013-01-31,16.875528
  | 
| 
 | 
   411  | 
2014-01-02,17.759224
  | 
| 
 | 
   412  | 
2014-01-03,17.909872
  | 
| 
 | 
   413  | 
2014-01-06,17.927595
  | 
| 
 | 
   414  | 
2014-01-07,18.007355
  | 
| 
 | 
   415  | 
2014-01-08,17.883289
  | 
| 
 | 
   416  | 
2014-01-09,17.830118
  | 
| 
 | 
   417  | 
2014-01-10,18.193455
  | 
| 
 | 
   418  | 
2014-01-13,18.051666
  | 
| 
 | 
   419  | 
2014-01-14,18.166868
  | 
| 
 | 
   420  | 
2014-01-15,18.335241
  | 
| 
 | 
   421  | 
2014-01-16,18.184589
  | 
| 
 | 
   422  | 
2014-01-17,18.087111
  | 
| 
 | 
   423  | 
2014-01-21,18.104834
  | 
| 
 | 
   424  | 
2014-01-22,18.060526
  | 
| 
 | 
   425  | 
2014-01-23,17.856705
  | 
| 
 | 
   426  | 
2014-01-24,17.378162
  | 
| 
 | 
   427  | 
2014-01-27,17.316126
  | 
| 
 | 
   428  | 
2014-01-28,17.413609
  | 
| 
 | 
   429  | 
2014-01-29,17.351576
  | 
| 
 | 
   430  | 
2014-01-30,17.714909
  | 
| 
 | 
   431  | 
2014-01-31,17.847839
  | 
| 
 | 
   432  | 
2015-01-02,25.967087
  | 
| 
 | 
   433  | 
2015-01-05,26.139896
  | 
| 
 | 
   434  | 
2015-01-06,26.512804
  | 
| 
 | 
   435  | 
2015-01-07,27.113092
  | 
| 
 | 
   436  | 
2015-01-08,27.358667
  | 
| 
 | 
   437  | 
2015-01-09,27.449619
  | 
| 
 | 
   438  | 
2015-01-12,27.640623
  | 
| 
 | 
   439  | 
2015-01-13,27.467813
  | 
| 
 | 
   440  | 
2015-01-14,27.722477
  | 
| 
 | 
   441  | 
2015-01-15,27.622433
  | 
| 
 | 
   442  | 
2015-01-16,27.677006
  | 
| 
 | 
   443  | 
2015-01-20,27.558764
  | 
| 
 | 
   444  | 
2015-01-21,27.622433
  | 
| 
 | 
   445  | 
2015-01-22,28.386438
  | 
| 
 | 
   446  | 
2015-01-23,28.240910
  | 
| 
 | 
   447  | 
2015-01-26,28.613819
  | 
| 
 | 
   448  | 
2015-01-27,28.504677
  | 
| 
 | 
   449  | 
2015-01-28,28.386438
  | 
| 
 | 
   450  | 
2015-01-29,28.140863
  | 
| 
 | 
   451  | 
2015-01-30,27.449619
  | 
| 
 | 
   452  | 
2016-01-04,24.941437
  | 
| 
 | 
   453  | 
2016-01-05,25.557737
  | 
| 
 | 
   454  | 
2016-01-06,25.791180
  | 
| 
 | 
   455  | 
2016-01-07,25.146868
  | 
| 
 | 
   456  | 
2016-01-08,24.446526
  | 
| 
 | 
   457  | 
2016-01-11,24.157057
  | 
| 
 | 
   458  | 
2016-01-12,24.054338
  | 
| 
 | 
   459  | 
2016-01-13,24.091688
  | 
| 
 | 
   460  | 
2016-01-14,24.091688
  | 
| 
 | 
   461  | 
2016-01-15,25.240248
  | 
| 
 | 
   462  | 
2016-01-19,24.670637
  | 
| 
 | 
   463  | 
2016-01-20,23.951620
  | 
| 
 | 
   464  | 
2016-01-21,24.595936
  | 
| 
 | 
   465  | 
2016-01-22,25.034813
  | 
| 
 | 
   466  | 
2016-01-25,25.137531
  | 
| 
 | 
   467  | 
2016-01-26,25.539061
  | 
| 
 | 
   468  | 
2016-01-27,25.342964
  | 
| 
 | 
   469  | 
2016-01-28,25.735153
  | 
| 
 | 
   470  | 
2016-01-29,26.183372
  | 
| 
 | 
   471  | 
2017-01-03,24.634794
  | 
| 
 | 
   472  | 
2017-01-04,25.227118
  | 
| 
 | 
   473  | 
2017-01-05,25.246536
  | 
| 
 | 
   474  | 
2017-01-06,25.246536
  | 
| 
 | 
   475  | 
2017-01-09,24.809578
  | 
| 
 | 
   476  | 
2017-01-10,24.314358
  | 
| 
 | 
   477  | 
2017-01-11,24.207546
  | 
| 
 | 
   478  | 
2017-01-12,24.178413
  | 
| 
 | 
   479  | 
2017-01-13,24.100733
  | 
| 
 | 
   480  | 
2017-01-17,24.207546
  | 
| 
 | 
   481  | 
2017-01-18,24.372618
  | 
| 
 | 
   482  | 
2017-01-19,23.916237
  | 
| 
 | 
   483  | 
2017-01-20,24.265804
  | 
| 
 | 
   484  | 
2017-01-23,24.877548
  | 
| 
 | 
   485  | 
2017-01-24,24.518270
  | 
| 
 | 
   486  | 
2017-01-25,24.061892
  | 
| 
 | 
   487  | 
2017-01-26,23.964790
  | 
| 
 | 
   488  | 
2017-01-27,23.964790
  | 
| 
 | 
   489  | 
2017-01-30,23.187971
  | 
| 
 | 
   490  | 
2017-01-31,24.120153
  |