| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
199
 | 
     2  | 
1995-01-03,4.702772
  | 
| 
 | 
     3  | 
1995-01-04,4.668941
  | 
| 
 | 
     4  | 
1995-01-05,4.702772
  | 
| 
 | 
     5  | 
1995-01-06,4.668941
  | 
| 
 | 
     6  | 
1995-01-09,4.702772
  | 
| 
 | 
     7  | 
1995-01-10,4.770439
  | 
| 
 | 
     8  | 
1995-01-11,4.736605
  | 
| 
 | 
     9  | 
1995-01-12,4.702772
  | 
| 
 | 
    10  | 
1995-01-13,4.668941
  | 
| 
 | 
    11  | 
1995-01-16,4.736605
  | 
| 
 | 
    12  | 
1995-01-17,4.702772
  | 
| 
 | 
    13  | 
1995-01-18,4.702772
  | 
| 
 | 
    14  | 
1995-01-19,4.736605
  | 
| 
 | 
    15  | 
1995-01-20,4.702772
  | 
| 
 | 
    16  | 
1995-01-23,4.635106
  | 
| 
 | 
    17  | 
1995-01-24,4.668941
  | 
| 
 | 
    18  | 
1995-01-25,4.668941
  | 
| 
 | 
    19  | 
1995-01-26,4.668941
  | 
| 
 | 
    20  | 
1995-01-27,4.736605
  | 
| 
 | 
    21  | 
1995-01-30,4.838103
  | 
| 
 | 
    22  | 
1995-01-31,4.838103
  | 
| 
 | 
    23  | 
1996-01-02,5.798790
  | 
| 
 | 
    24  | 
1996-01-03,5.724919
  | 
| 
 | 
    25  | 
1996-01-04,5.761854
  | 
| 
 | 
    26  | 
1996-01-05,5.835723
  | 
| 
 | 
    27  | 
1996-01-08,5.835723
  | 
| 
 | 
    28  | 
1996-01-09,5.835723
  | 
| 
 | 
    29  | 
1996-01-10,5.835723
  | 
| 
 | 
    30  | 
1996-01-11,5.909595
  | 
| 
 | 
    31  | 
1996-01-12,5.909595
  | 
| 
 | 
    32  | 
1996-01-15,5.872660
  | 
| 
 | 
    33  | 
1996-01-16,5.946528
  | 
| 
 | 
    34  | 
1996-01-17,6.057333
  | 
| 
 | 
    35  | 
1996-01-18,6.020400
  | 
| 
 | 
    36  | 
1996-01-19,6.020400
  | 
| 
 | 
    37  | 
1996-01-22,6.020400
  | 
| 
 | 
    38  | 
1996-01-23,5.983464
  | 
| 
 | 
    39  | 
1996-01-24,5.983464
  | 
| 
 | 
    40  | 
1996-01-25,6.020400
  | 
| 
 | 
    41  | 
1996-01-26,6.020400
  | 
| 
 | 
    42  | 
1996-01-29,6.020400
  | 
| 
 | 
    43  | 
1996-01-30,6.131205
  | 
| 
 | 
    44  | 
1996-01-31,6.168140
  | 
| 
 | 
    45  | 
1997-01-02,8.567046
  | 
| 
 | 
    46  | 
1997-01-03,8.366884
  | 
| 
 | 
    47  | 
1997-01-06,8.326851
  | 
| 
 | 
    48  | 
1997-01-07,8.326851
  | 
| 
 | 
    49  | 
1997-01-08,8.286819
  | 
| 
 | 
    50  | 
1997-01-09,8.326851
  | 
| 
 | 
    51  | 
1997-01-10,8.286819
  | 
| 
 | 
    52  | 
1997-01-13,8.286819
  | 
| 
 | 
    53  | 
1997-01-14,8.486985
  | 
| 
 | 
    54  | 
1997-01-15,8.567046
  | 
| 
 | 
    55  | 
1997-01-16,8.607082
  | 
| 
 | 
    56  | 
1997-01-17,8.647119
  | 
| 
 | 
    57  | 
1997-01-20,8.687146
  | 
| 
 | 
    58  | 
1997-01-21,8.687146
  | 
| 
 | 
    59  | 
1997-01-22,8.647119
  | 
| 
 | 
    60  | 
1997-01-23,8.567046
  | 
| 
 | 
    61  | 
1997-01-24,8.527015
  | 
| 
 | 
    62  | 
1997-01-27,8.567046
  | 
| 
 | 
    63  | 
1997-01-28,8.527015
  | 
| 
 | 
    64  | 
1997-01-29,8.527015
  | 
| 
 | 
    65  | 
1997-01-30,8.486985
  | 
| 
 | 
    66  | 
1997-01-31,8.607082
  | 
| 
 | 
    67  | 
1998-01-02,12.482655
  | 
| 
 | 
    68  | 
1998-01-05,12.376336
  | 
| 
 | 
    69  | 
1998-01-06,12.440128
  | 
| 
 | 
    70  | 
1998-01-07,12.440128
  | 
| 
 | 
    71  | 
1998-01-08,12.418859
  | 
| 
 | 
    72  | 
1998-01-09,12.397591
  | 
| 
 | 
    73  | 
1998-01-12,12.461388
  | 
| 
 | 
    74  | 
1998-01-13,12.461388
  | 
| 
 | 
    75  | 
1998-01-14,12.631517
  | 
| 
 | 
    76  | 
1998-01-15,12.716577
  | 
| 
 | 
    77  | 
1998-01-16,12.737838
  | 
| 
 | 
    78  | 
1998-01-20,12.737838
  | 
| 
 | 
    79  | 
1998-01-21,12.716577
  | 
| 
 | 
    80  | 
1998-01-22,12.844161
  | 
| 
 | 
    81  | 
1998-01-23,12.674046
  | 
| 
 | 
    82  | 
1998-01-26,12.844161
  | 
| 
 | 
    83  | 
1998-01-27,12.737838
  | 
| 
 | 
    84  | 
1998-01-28,12.759101
  | 
| 
 | 
    85  | 
1998-01-29,12.737838
  | 
| 
 | 
    86  | 
1998-01-30,12.631517
  | 
| 
 | 
    87  | 
1999-01-04,13.661986
  | 
| 
 | 
    88  | 
1999-01-05,13.639368
  | 
| 
 | 
    89  | 
1999-01-06,13.707228
  | 
| 
 | 
    90  | 
1999-01-07,13.390557
  | 
| 
 | 
    91  | 
1999-01-08,13.186980
  | 
| 
 | 
    92  | 
1999-01-11,13.322701
  | 
| 
 | 
    93  | 
1999-01-12,13.164365
  | 
| 
 | 
    94  | 
1999-01-13,13.096498
  | 
| 
 | 
    95  | 
1999-01-14,13.186980
  | 
| 
 | 
    96  | 
1999-01-15,13.232224
  | 
| 
 | 
    97  | 
1999-01-19,13.254834
  | 
| 
 | 
    98  | 
1999-01-20,13.209598
  | 
| 
 | 
    99  | 
1999-01-21,13.119124
  | 
| 
 | 
   100  | 
1999-01-22,13.616749
  | 
| 
 | 
   101  | 
1999-01-25,13.797699
  | 
| 
 | 
   102  | 
1999-01-26,13.933416
  | 
| 
 | 
   103  | 
1999-01-27,13.548884
  | 
| 
 | 
   104  | 
1999-01-28,13.616749
  | 
| 
 | 
   105  | 
1999-01-29,13.435793
  | 
| 
 | 
   106  | 
2000-01-03,14.647194
  | 
| 
 | 
   107  | 
2000-01-04,14.454466
  | 
| 
 | 
   108  | 
2000-01-05,14.599018
  | 
| 
 | 
   109  | 
2000-01-06,14.888105
  | 
| 
 | 
   110  | 
2000-01-07,15.056733
  | 
| 
 | 
   111  | 
2000-01-10,15.297642
  | 
| 
 | 
   112  | 
2000-01-11,15.225372
  | 
| 
 | 
   113  | 
2000-01-12,15.225372
  | 
| 
 | 
   114  | 
2000-01-13,14.984463
  | 
| 
 | 
   115  | 
2000-01-14,14.478562
  | 
| 
 | 
   116  | 
2000-01-18,14.719460
  | 
| 
 | 
   117  | 
2000-01-19,14.839920
  | 
| 
 | 
   118  | 
2000-01-20,14.599018
  | 
| 
 | 
   119  | 
2000-01-21,14.719460
  | 
| 
 | 
   120  | 
2000-01-24,14.550831
  | 
| 
 | 
   121  | 
2000-01-25,14.358104
  | 
| 
 | 
   122  | 
2000-01-26,14.237653
  | 
| 
 | 
   123  | 
2000-01-27,14.550831
  | 
| 
 | 
   124  | 
2000-01-28,14.550831
  | 
| 
 | 
   125  | 
2000-01-31,14.599018
  | 
| 
 | 
   126  | 
2001-01-02,20.400126
  | 
| 
 | 
   127  | 
2001-01-03,20.503027
  | 
| 
 | 
   128  | 
2001-01-04,20.477308
  | 
| 
 | 
   129  | 
2001-01-05,19.705547
  | 
| 
 | 
   130  | 
2001-01-08,19.602642
  | 
| 
 | 
   131  | 
2001-01-09,19.654093
  | 
| 
 | 
   132  | 
2001-01-10,19.499746
  | 
| 
 | 
   133  | 
2001-01-11,19.396841
  | 
| 
 | 
   134  | 
2001-01-12,19.396841
  | 
| 
 | 
   135  | 
2001-01-16,19.242493
  | 
| 
 | 
   136  | 
2001-01-17,19.088144
  | 
| 
 | 
   137  | 
2001-01-18,19.088144
  | 
| 
 | 
   138  | 
2001-01-19,19.139585
  | 
| 
 | 
   139  | 
2001-01-22,19.345394
  | 
| 
 | 
   140  | 
2001-01-23,19.602642
  | 
| 
 | 
   141  | 
2001-01-24,19.731274
  | 
| 
 | 
   142  | 
2001-01-25,19.757004
  | 
| 
 | 
   143  | 
2001-01-26,19.474020
  | 
| 
 | 
   144  | 
2001-01-29,19.139585
  | 
| 
 | 
   145  | 
2001-01-30,19.275425
  | 
| 
 | 
   146  | 
2001-01-31,19.296349
  | 
| 
 | 
   147  | 
2002-01-02,20.033625
  | 
| 
 | 
   148  | 
2002-01-03,20.307451
  | 
| 
 | 
   149  | 
2002-01-04,20.307451
  | 
| 
 | 
   150  | 
2002-01-07,20.342791
  | 
| 
 | 
   151  | 
2002-01-08,20.360460
  | 
| 
 | 
   152  | 
2002-01-09,20.294209
  | 
| 
 | 
   153  | 
2002-01-10,20.077793
  | 
| 
 | 
   154  | 
2002-01-11,19.883465
  | 
| 
 | 
   155  | 
2002-01-14,19.985046
  | 
| 
 | 
   156  | 
2002-01-15,19.848131
  | 
| 
 | 
   157  | 
2002-01-16,19.790709
  | 
| 
 | 
   158  | 
2002-01-17,19.627302
  | 
| 
 | 
   159  | 
2002-01-18,19.379972
  | 
| 
 | 
   160  | 
2002-01-22,19.415297
  | 
| 
 | 
   161  | 
2002-01-23,19.344641
  | 
| 
 | 
   162  | 
2002-01-24,19.335806
  | 
| 
 | 
   163  | 
2002-01-25,19.256310
  | 
| 
 | 
   164  | 
2002-01-28,19.273979
  | 
| 
 | 
   165  | 
2002-01-29,19.366720
  | 
| 
 | 
   166  | 
2002-01-30,19.468313
  | 
| 
 | 
   167  | 
2002-01-31,19.621315
  | 
| 
 | 
   168  | 
2003-01-02,17.934130
  | 
| 
 | 
   169  | 
2003-01-03,18.349316
  | 
| 
 | 
   170  | 
2003-01-06,18.616570
  | 
| 
 | 
   171  | 
2003-01-07,18.377956
  | 
| 
 | 
   172  | 
2003-01-08,18.272961
  | 
| 
 | 
   173  | 
2003-01-09,18.349316
  | 
| 
 | 
   174  | 
2003-01-10,18.339777
  | 
| 
 | 
   175  | 
2003-01-13,18.249105
  | 
| 
 | 
   176  | 
2003-01-14,18.344549
  | 
| 
 | 
   177  | 
2003-01-15,18.210932
  | 
| 
 | 
   178  | 
2003-01-16,17.953224
  | 
| 
 | 
   179  | 
2003-01-17,17.748024
  | 
| 
 | 
   180  | 
2003-01-21,17.705065
  | 
| 
 | 
   181  | 
2003-01-22,17.561897
  | 
| 
 | 
   182  | 
2003-01-23,17.466452
  | 
| 
 | 
   183  | 
2003-01-24,17.299427
  | 
| 
 | 
   184  | 
2003-01-27,17.208750
  | 
| 
 | 
   185  | 
2003-01-28,17.223074
  | 
| 
 | 
   186  | 
2003-01-29,17.299427
  | 
| 
 | 
   187  | 
2003-01-30,17.132401
  | 
| 
 | 
   188  | 
2003-01-31,17.347153
  | 
| 
 | 
   189  | 
2004-01-02,17.888653
  | 
| 
 | 
   190  | 
2004-01-05,17.945745
  | 
| 
 | 
   191  | 
2004-01-06,18.143019
  | 
| 
 | 
   192  | 
2004-01-07,17.665426
  | 
| 
 | 
   193  | 
2004-01-08,17.976900
  | 
| 
 | 
   194  | 
2004-01-09,17.805588
  | 
| 
 | 
   195  | 
2004-01-12,17.764061
  | 
| 
 | 
   196  | 
2004-01-13,17.800394
  | 
| 
 | 
   197  | 
2004-01-14,17.883463
  | 
| 
 | 
   198  | 
2004-01-15,17.779636
  | 
| 
 | 
   199  | 
2004-01-16,17.623898
  | 
| 
 | 
   200  | 
2004-01-20,17.525261
  | 
| 
 | 
   201  | 
2004-01-21,17.442204
  | 
| 
 | 
   202  | 
2004-01-22,17.390299
  | 
| 
 | 
   203  | 
2004-01-23,17.426636
  | 
| 
 | 
   204  | 
2004-01-26,17.452585
  | 
| 
 | 
   205  | 
2004-01-27,17.571983
  | 
| 
 | 
   206  | 
2004-01-28,17.935366
  | 
| 
 | 
   207  | 
2004-01-29,17.867876
  | 
| 
 | 
   208  | 
2004-01-30,18.262403
  | 
| 
 | 
   209  | 
2005-01-03,21.461302
  | 
| 
 | 
   210  | 
2005-01-04,21.159414
  | 
| 
 | 
   211  | 
2005-01-05,20.264969
  | 
| 
 | 
   212  | 
2005-01-06,20.097256
  | 
| 
 | 
   213  | 
2005-01-07,20.102850
  | 
| 
 | 
   214  | 
2005-01-10,19.923948
  | 
| 
 | 
   215  | 
2005-01-11,19.666800
  | 
| 
 | 
   216  | 
2005-01-12,19.650026
  | 
| 
 | 
   217  | 
2005-01-13,19.817739
  | 
| 
 | 
   218  | 
2005-01-14,20.041346
  | 
| 
 | 
   219  | 
2005-01-18,20.460625
  | 
| 
 | 
   220  | 
2005-01-19,20.499762
  | 
| 
 | 
   221  | 
2005-01-20,20.197880
  | 
| 
 | 
   222  | 
2005-01-21,20.399139
  | 
| 
 | 
   223  | 
2005-01-24,20.264969
  | 
| 
 | 
   224  | 
2005-01-25,19.722700
  | 
| 
 | 
   225  | 
2005-01-26,19.957497
  | 
| 
 | 
   226  | 
2005-01-27,19.873636
  | 
| 
 | 
   227  | 
2005-01-28,20.052530
  | 
| 
 | 
   228  | 
2005-01-31,20.069307
  | 
| 
 | 
   229  | 
2006-01-03,23.396309
  | 
| 
 | 
   230  | 
2006-01-04,23.607792
  | 
| 
 | 
   231  | 
2006-01-05,24.000557
  | 
| 
 | 
   232  | 
2006-01-06,24.302673
  | 
| 
 | 
   233  | 
2006-01-09,24.562494
  | 
| 
 | 
   234  | 
2006-01-10,24.961302
  | 
| 
 | 
   235  | 
2006-01-11,24.925049
  | 
| 
 | 
   236  | 
2006-01-12,25.021727
  | 
| 
 | 
   237  | 
2006-01-13,24.635008
  | 
| 
 | 
   238  | 
2006-01-17,24.574585
  | 
| 
 | 
   239  | 
2006-01-18,24.514166
  | 
| 
 | 
   240  | 
2006-01-19,24.773991
  | 
| 
 | 
   241  | 
2006-01-20,24.411438
  | 
| 
 | 
   242  | 
2006-01-23,24.653137
  | 
| 
 | 
   243  | 
2006-01-24,25.021727
  | 
| 
 | 
   244  | 
2006-01-25,25.263426
  | 
| 
 | 
   245  | 
2006-01-26,25.341980
  | 
| 
 | 
   246  | 
2006-01-27,25.728691
  | 
| 
 | 
   247  | 
2006-01-30,25.529289
  | 
| 
 | 
   248  | 
2006-01-31,25.692444
  | 
| 
 | 
   249  | 
2007-01-03,35.355263
  | 
| 
 | 
   250  | 
2007-01-04,35.481976
  | 
| 
 | 
   251  | 
2007-01-05,34.632946
  | 
| 
 | 
   252  | 
2007-01-08,35.057472
  | 
| 
 | 
   253  | 
2007-01-09,35.703739
  | 
| 
 | 
   254  | 
2007-01-10,36.660480
  | 
| 
 | 
   255  | 
2007-01-11,37.072330
  | 
| 
 | 
   256  | 
2007-01-12,37.046986
  | 
| 
 | 
   257  | 
2007-01-16,38.073444
  | 
| 
 | 
   258  | 
2007-01-17,38.149452
  | 
| 
 | 
   259  | 
2007-01-18,38.136784
  | 
| 
 | 
   260  | 
2007-01-19,38.478939
  | 
| 
 | 
   261  | 
2007-01-22,37.959381
  | 
| 
 | 
   262  | 
2007-01-23,38.105114
  | 
| 
 | 
   263  | 
2007-01-24,38.618328
  | 
| 
 | 
   264  | 
2007-01-25,38.966812
  | 
| 
 | 
   265  | 
2007-01-26,39.049183
  | 
| 
 | 
   266  | 
2007-01-29,39.340649
  | 
| 
 | 
   267  | 
2007-01-30,39.334297
  | 
| 
 | 
   268  | 
2007-01-31,39.682800
  | 
| 
 | 
   269  | 
2008-01-02,22.792589
  | 
| 
 | 
   270  | 
2008-01-03,22.296368
  | 
| 
 | 
   271  | 
2008-01-04,21.733091
  | 
| 
 | 
   272  | 
2008-01-07,21.793444
  | 
| 
 | 
   273  | 
2008-01-08,20.606535
  | 
| 
 | 
   274  | 
2008-01-09,21.370981
  | 
| 
 | 
   275  | 
2008-01-10,22.068375
  | 
| 
 | 
   276  | 
2008-01-11,22.316479
  | 
| 
 | 
   277  | 
2008-01-14,22.168961
  | 
| 
 | 
   278  | 
2008-01-15,21.645914
  | 
| 
 | 
   279  | 
2008-01-16,22.571301
  | 
| 
 | 
   280  | 
2008-01-17,22.316479
  | 
| 
 | 
   281  | 
2008-01-18,22.423767
  | 
| 
 | 
   282  | 
2008-01-22,23.362568
  | 
| 
 | 
   283  | 
2008-01-23,26.158836
  | 
| 
 | 
   284  | 
2008-01-24,25.749792
  | 
| 
 | 
   285  | 
2008-01-25,26.018017
  | 
| 
 | 
   286  | 
2008-01-28,27.043980
  | 
| 
 | 
   287  | 
2008-01-29,26.722107
  | 
| 
 | 
   288  | 
2008-01-30,26.313070
  | 
| 
 | 
   289  | 
2008-01-31,26.467293
  | 
| 
 | 
   290  | 
2009-01-02,8.737510
  | 
| 
 | 
   291  | 
2009-01-05,8.557352
  | 
| 
 | 
   292  | 
2009-01-06,9.533190
  | 
| 
 | 
   293  | 
2009-01-07,8.910155
  | 
| 
 | 
   294  | 
2009-01-08,8.940182
  | 
| 
 | 
   295  | 
2009-01-09,9.067790
  | 
| 
 | 
   296  | 
2009-01-12,7.904290
  | 
| 
 | 
   297  | 
2009-01-13,7.761670
  | 
| 
 | 
   298  | 
2009-01-14,7.288762
  | 
| 
 | 
   299  | 
2009-01-15,7.483930
  | 
| 
 | 
   300  | 
2009-01-16,7.911798
  | 
| 
 | 
   301  | 
2009-01-20,6.500585
  | 
| 
 | 
   302  | 
2009-01-21,7.483930
  | 
| 
 | 
   303  | 
2009-01-22,6.988507
  | 
| 
 | 
   304  | 
2009-01-23,7.386345
  | 
| 
 | 
   305  | 
2009-01-26,7.363828
  | 
| 
 | 
   306  | 
2009-01-27,7.288762
  | 
| 
 | 
   307  | 
2009-01-28,7.844242
  | 
| 
 | 
   308  | 
2009-01-29,7.108607
  | 
| 
 | 
   309  | 
2009-01-30,6.673235
  | 
| 
 | 
   310  | 
2010-01-04,12.399673
  | 
| 
 | 
   311  | 
2010-01-05,12.710440
  | 
| 
 | 
   312  | 
2010-01-06,12.935748
  | 
| 
 | 
   313  | 
2010-01-07,13.409670
  | 
| 
 | 
   314  | 
2010-01-08,13.098904
  | 
| 
 | 
   315  | 
2010-01-11,13.199901
  | 
| 
 | 
   316  | 
2010-01-12,12.858055
  | 
| 
 | 
   317  | 
2010-01-13,13.215440
  | 
| 
 | 
   318  | 
2010-01-14,13.067824
  | 
| 
 | 
   319  | 
2010-01-15,12.764828
  | 
| 
 | 
   320  | 
2010-01-19,13.161055
  | 
| 
 | 
   321  | 
2010-01-20,12.935748
  | 
| 
 | 
   322  | 
2010-01-21,12.275365
  | 
| 
 | 
   323  | 
2010-01-22,11.910213
  | 
| 
 | 
   324  | 
2010-01-25,12.073363
  | 
| 
 | 
   325  | 
2010-01-26,11.980137
  | 
| 
 | 
   326  | 
2010-01-27,12.088903
  | 
| 
 | 
   327  | 
2010-01-28,12.026749
  | 
| 
 | 
   328  | 
2010-01-29,11.933517
  | 
| 
 | 
   329  | 
2011-01-03,20.705173
  | 
| 
 | 
   330  | 
2011-01-04,20.216692
  | 
| 
 | 
   331  | 
2011-01-05,20.216692
  | 
| 
 | 
   332  | 
2011-01-06,20.059122
  | 
| 
 | 
   333  | 
2011-01-07,19.901548
  | 
| 
 | 
   334  | 
2011-01-10,19.940943
  | 
| 
 | 
   335  | 
2011-01-11,19.365797
  | 
| 
 | 
   336  | 
2011-01-12,19.610033
  | 
| 
 | 
   337  | 
2011-01-13,19.539129
  | 
| 
 | 
   338  | 
2011-01-14,19.578518
  | 
| 
 | 
   339  | 
2011-01-18,19.925179
  | 
| 
 | 
   340  | 
2011-01-19,19.357920
  | 
| 
 | 
   341  | 
2011-01-20,19.483980
  | 
| 
 | 
   342  | 
2011-01-21,19.468220
  | 
| 
 | 
   343  | 
2011-01-24,19.720335
  | 
| 
 | 
   344  | 
2011-01-25,19.972450
  | 
| 
 | 
   345  | 
2011-01-26,20.122150
  | 
| 
 | 
   346  | 
2011-01-27,20.248211
  | 
| 
 | 
   347  | 
2011-01-28,19.625792
  | 
| 
 | 
   348  | 
2011-01-31,20.137905
  | 
| 
 | 
   349  | 
2012-01-03,18.645275
  | 
| 
 | 
   350  | 
2012-01-04,18.243608
  | 
| 
 | 
   351  | 
2012-01-05,18.564943
  | 
| 
 | 
   352  | 
2012-01-06,18.436415
  | 
| 
 | 
   353  | 
2012-01-09,18.219515
  | 
| 
 | 
   354  | 
2012-01-10,18.388210
  | 
| 
 | 
   355  | 
2012-01-11,18.420343
  | 
| 
 | 
   356  | 
2012-01-12,17.994577
  | 
| 
 | 
   357  | 
2012-01-13,18.155241
  | 
| 
 | 
   358  | 
2012-01-17,18.581009
  | 
| 
 | 
   359  | 
2012-01-18,18.934479
  | 
| 
 | 
   360  | 
2012-01-19,19.087107
  | 
| 
 | 
   361  | 
2012-01-20,19.127274
  | 
| 
 | 
   362  | 
2012-01-23,19.183506
  | 
| 
 | 
   363  | 
2012-01-24,19.143341
  | 
| 
 | 
   364  | 
2012-01-25,19.609268
  | 
| 
 | 
   365  | 
2012-01-26,19.882404
  | 
| 
 | 
   366  | 
2012-01-27,19.794035
  | 
| 
 | 
   367  | 
2012-01-30,19.480742
  | 
| 
 | 
   368  | 
2012-01-31,19.729769
  | 
| 
 | 
   369  | 
2013-01-02,22.647963
  | 
| 
 | 
   370  | 
2013-01-03,22.722435
  | 
| 
 | 
   371  | 
2013-01-04,22.714157
  | 
| 
 | 
   372  | 
2013-01-07,22.780359
  | 
| 
 | 
   373  | 
2013-01-08,22.697609
  | 
| 
 | 
   374  | 
2013-01-09,22.788633
  | 
| 
 | 
   375  | 
2013-01-10,22.714157
  | 
| 
 | 
   376  | 
2013-01-11,22.548666
  | 
| 
 | 
   377  | 
2013-01-14,22.672785
  | 
| 
 | 
   378  | 
2013-01-15,22.805183
  | 
| 
 | 
   379  | 
2013-01-16,22.987228
  | 
| 
 | 
   380  | 
2013-01-17,22.921028
  | 
| 
 | 
   381  | 
2013-01-18,22.830004
  | 
| 
 | 
   382  | 
2013-01-22,22.796904
  | 
| 
 | 
   383  | 
2013-01-23,23.111347
  | 
| 
 | 
   384  | 
2013-01-24,23.036873
  | 
| 
 | 
   385  | 
2013-01-25,23.160994
  | 
| 
 | 
   386  | 
2013-01-28,23.036873
  | 
| 
 | 
   387  | 
2013-01-29,23.194096
  | 
| 
 | 
   388  | 
2013-01-30,22.838280
  | 
| 
 | 
   389  | 
2013-01-31,22.573490
  | 
| 
 | 
   390  | 
2014-01-02,22.162197
  | 
| 
 | 
   391  | 
2014-01-03,22.162197
  | 
| 
 | 
   392  | 
2014-01-06,22.196415
  | 
| 
 | 
   393  | 
2014-01-07,22.102324
  | 
| 
 | 
   394  | 
2014-01-08,22.025341
  | 
| 
 | 
   395  | 
2014-01-09,21.999681
  | 
| 
 | 
   396  | 
2014-01-10,22.589874
  | 
| 
 | 
   397  | 
2014-01-13,22.487232
  | 
| 
 | 
   398  | 
2014-01-14,22.829370
  | 
| 
 | 
   399  | 
2014-01-15,22.855036
  | 
| 
 | 
   400  | 
2014-01-16,23.000441
  | 
| 
 | 
   401  | 
2014-01-17,23.205729
  | 
| 
 | 
   402  | 
2014-01-21,23.239944
  | 
| 
 | 
   403  | 
2014-01-22,23.376799
  | 
| 
 | 
   404  | 
2014-01-23,23.137302
  | 
| 
 | 
   405  | 
2014-01-24,22.863586
  | 
| 
 | 
   406  | 
2014-01-27,22.760950
  | 
| 
 | 
   407  | 
2014-01-28,23.162958
  | 
| 
 | 
   408  | 
2014-01-29,23.359692
  | 
| 
 | 
   409  | 
2014-01-30,23.804472
  | 
| 
 | 
   410  | 
2014-01-31,23.924225
  | 
| 
 | 
   411  | 
2015-01-02,33.463367
  | 
| 
 | 
   412  | 
2015-01-05,33.754810
  | 
| 
 | 
   413  | 
2015-01-06,34.028587
  | 
| 
 | 
   414  | 
2015-01-07,34.373028
  | 
| 
 | 
   415  | 
2015-01-08,34.743973
  | 
| 
 | 
   416  | 
2015-01-09,34.929424
  | 
| 
 | 
   417  | 
2015-01-12,35.600639
  | 
| 
 | 
   418  | 
2015-01-13,34.320045
  | 
| 
 | 
   419  | 
2015-01-14,34.805786
  | 
| 
 | 
   420  | 
2015-01-15,34.841110
  | 
| 
 | 
   421  | 
2015-01-16,35.529991
  | 
| 
 | 
   422  | 
2015-01-20,35.026585
  | 
| 
 | 
   423  | 
2015-01-21,35.229706
  | 
| 
 | 
   424  | 
2015-01-22,35.768444
  | 
| 
 | 
   425  | 
2015-01-23,35.812592
  | 
| 
 | 
   426  | 
2015-01-26,36.121704
  | 
| 
 | 
   427  | 
2015-01-27,36.280682
  | 
| 
 | 
   428  | 
2015-01-28,36.121704
  | 
| 
 | 
   429  | 
2015-01-29,36.024563
  | 
| 
 | 
   430  | 
2015-01-30,35.203205
  | 
| 
 | 
   431  | 
2016-01-04,36.122604
  | 
| 
 | 
   432  | 
2016-01-05,37.042747
  | 
| 
 | 
   433  | 
2016-01-06,36.623669
  | 
| 
 | 
   434  | 
2016-01-07,36.414131
  | 
| 
 | 
   435  | 
2016-01-08,35.721741
  | 
| 
 | 
   436  | 
2016-01-11,35.949505
  | 
| 
 | 
   437  | 
2016-01-12,35.694416
  | 
| 
 | 
   438  | 
2016-01-13,35.020245
  | 
| 
 | 
   439  | 
2016-01-14,34.446297
  | 
| 
 | 
   440  | 
2016-01-15,34.446297
  | 
| 
 | 
   441  | 
2016-01-19,34.838039
  | 
| 
 | 
   442  | 
2016-01-20,33.671913
  | 
| 
 | 
   443  | 
2016-01-21,33.662807
  | 
| 
 | 
   444  | 
2016-01-22,34.400738
  | 
| 
 | 
   445  | 
2016-01-25,34.318748
  | 
| 
 | 
   446  | 
2016-01-26,35.284451
  | 
| 
 | 
   447  | 
2016-01-27,34.838039
  | 
| 
 | 
   448  | 
2016-01-28,34.719604
  | 
| 
 | 
   449  | 
2016-01-29,35.667084
  | 
| 
 | 
   450  | 
2017-01-03,42.291878
  | 
| 
 | 
   451  | 
2017-01-04,42.687130
  | 
| 
 | 
   452  | 
2017-01-05,42.771824
  | 
| 
 | 
   453  | 
2017-01-06,42.771824
  | 
| 
 | 
   454  | 
2017-01-09,42.310696
  | 
| 
 | 
   455  | 
2017-01-10,41.642540
  | 
| 
 | 
   456  | 
2017-01-11,41.379036
  | 
| 
 | 
   457  | 
2017-01-12,41.614307
  | 
| 
 | 
   458  | 
2017-01-13,41.576656
  | 
| 
 | 
   459  | 
2017-01-17,41.896622
  | 
| 
 | 
   460  | 
2017-01-18,41.840160
  | 
| 
 | 
   461  | 
2017-01-19,41.444912
  | 
| 
 | 
   462  | 
2017-01-20,42.122478
  | 
| 
 | 
   463  | 
2017-01-23,42.498913
  | 
| 
 | 
   464  | 
2017-01-24,42.630665
  | 
| 
 | 
   465  | 
2017-01-25,41.877800
  | 
| 
 | 
   466  | 
2017-01-26,41.840160
  | 
| 
 | 
   467  | 
2017-01-27,41.689590
  | 
| 
 | 
   468  | 
2017-01-30,41.294342
  | 
| 
 | 
   469  | 
2017-01-31,41.473137
  | 
| 
 | 
   470  | 
2018-01-02,42.237217
  | 
| 
 | 
   471  | 
2018-01-03,42.295536
  | 
| 
 | 
   472  | 
2018-01-04,41.624802
  | 
| 
 | 
   473  | 
2018-01-05,41.372059
  | 
| 
 | 
   474  | 
2018-01-08,41.692844
  | 
| 
 | 
   475  | 
2018-01-09,40.808247
  | 
| 
 | 
   476  | 
2018-01-10,40.302761
  | 
| 
 | 
   477  | 
2018-01-11,39.806995
  | 
| 
 | 
   478  | 
2018-01-12,39.486206
  | 
| 
 | 
   479  | 
2018-01-16,39.573696
  | 
| 
 | 
   480  | 
2018-01-17,39.816715
  | 
| 
 | 
   481  | 
2018-01-18,39.447323
  | 
| 
 | 
   482  | 
2018-01-19,39.466763
  | 
| 
 | 
   483  | 
2018-01-22,40.234718
  | 
| 
 | 
   484  | 
2018-01-23,41.158199
  | 
| 
 | 
   485  | 
2018-01-24,40.915180
  | 
| 
 | 
   486  | 
2018-01-25,41.090157
  | 
| 
 | 
   487  | 
2018-01-26,40.924892
  | 
| 
 | 
   488  | 
2018-01-29,40.293041
  | 
| 
 | 
   489  | 
2018-01-30,39.806995
  | 
| 
 | 
   490  | 
2018-01-31,40.672153
  |