| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1994-01-03,3.931929
  | 
| 
 | 
     3  | 
1994-01-04,3.980274
  | 
| 
 | 
     4  | 
1994-01-05,3.867471
  | 
| 
 | 
     5  | 
1994-01-06,3.851355
  | 
| 
 | 
     6  | 
1994-01-07,3.722442
  | 
| 
 | 
     7  | 
1994-01-10,3.738556
  | 
| 
 | 
     8  | 
1994-01-11,3.770784
  | 
| 
 | 
     9  | 
1994-01-12,3.835240
  | 
| 
 | 
    10  | 
1994-01-13,3.867471
  | 
| 
 | 
    11  | 
1994-01-14,3.835240
  | 
| 
 | 
    12  | 
1994-01-17,3.738556
  | 
| 
 | 
    13  | 
1994-01-18,3.706327
  | 
| 
 | 
    14  | 
1994-01-19,3.738556
  | 
| 
 | 
    15  | 
1994-01-20,3.786897
  | 
| 
 | 
    16  | 
1994-01-21,3.754670
  | 
| 
 | 
    17  | 
1994-01-24,3.754670
  | 
| 
 | 
    18  | 
1994-01-25,3.706327
  | 
| 
 | 
    19  | 
1994-01-26,3.706327
  | 
| 
 | 
    20  | 
1994-01-27,3.754670
  | 
| 
 | 
    21  | 
1994-01-28,3.706327
  | 
| 
 | 
    22  | 
1994-01-31,3.754670
  | 
| 
 | 
    23  | 
1995-01-03,4.054651
  | 
| 
 | 
    24  | 
1995-01-04,4.054651
  | 
| 
 | 
    25  | 
1995-01-05,3.932839
  | 
| 
 | 
    26  | 
1995-01-06,3.985042
  | 
| 
 | 
    27  | 
1995-01-09,3.932839
  | 
| 
 | 
    28  | 
1995-01-10,3.967642
  | 
| 
 | 
    29  | 
1995-01-11,3.932839
  | 
| 
 | 
    30  | 
1995-01-12,3.898035
  | 
| 
 | 
    31  | 
1995-01-13,3.898035
  | 
| 
 | 
    32  | 
1995-01-16,3.845829
  | 
| 
 | 
    33  | 
1995-01-17,3.915435
  | 
| 
 | 
    34  | 
1995-01-18,3.898035
  | 
| 
 | 
    35  | 
1995-01-19,3.863231
  | 
| 
 | 
    36  | 
1995-01-20,3.828426
  | 
| 
 | 
    37  | 
1995-01-23,3.724014
  | 
| 
 | 
    38  | 
1995-01-24,3.776222
  | 
| 
 | 
    39  | 
1995-01-25,3.758819
  | 
| 
 | 
    40  | 
1995-01-26,3.741415
  | 
| 
 | 
    41  | 
1995-01-27,3.758819
  | 
| 
 | 
    42  | 
1995-01-30,3.724014
  | 
| 
 | 
    43  | 
1995-01-31,3.706614
  | 
| 
 | 
    44  | 
1996-01-02,4.590256
  | 
| 
 | 
    45  | 
1996-01-03,4.515315
  | 
| 
 | 
    46  | 
1996-01-04,4.421634
  | 
| 
 | 
    47  | 
1996-01-05,4.384163
  | 
| 
 | 
    48  | 
1996-01-08,4.346691
  | 
| 
 | 
    49  | 
1996-01-09,4.365427
  | 
| 
 | 
    50  | 
1996-01-10,4.346691
  | 
| 
 | 
    51  | 
1996-01-11,4.459104
  | 
| 
 | 
    52  | 
1996-01-12,4.496579
  | 
| 
 | 
    53  | 
1996-01-15,4.552783
  | 
| 
 | 
    54  | 
1996-01-16,4.421634
  | 
| 
 | 
    55  | 
1996-01-17,4.384163
  | 
| 
 | 
    56  | 
1996-01-18,4.459104
  | 
| 
 | 
    57  | 
1996-01-19,4.534049
  | 
| 
 | 
    58  | 
1996-01-22,4.515315
  | 
| 
 | 
    59  | 
1996-01-23,4.496579
  | 
| 
 | 
    60  | 
1996-01-24,4.459104
  | 
| 
 | 
    61  | 
1996-01-25,4.496579
  | 
| 
 | 
    62  | 
1996-01-26,4.515315
  | 
| 
 | 
    63  | 
1996-01-29,4.515315
  | 
| 
 | 
    64  | 
1996-01-30,4.571518
  | 
| 
 | 
    65  | 
1996-01-31,4.608992
  | 
| 
 | 
    66  | 
1997-01-02,6.514693
  | 
| 
 | 
    67  | 
1997-01-03,6.574831
  | 
| 
 | 
    68  | 
1997-01-06,6.715146
  | 
| 
 | 
    69  | 
1997-01-07,6.755236
  | 
| 
 | 
    70  | 
1997-01-08,6.815371
  | 
| 
 | 
    71  | 
1997-01-09,6.855461
  | 
| 
 | 
    72  | 
1997-01-10,6.835416
  | 
| 
 | 
    73  | 
1997-01-13,6.875505
  | 
| 
 | 
    74  | 
1997-01-14,6.875505
  | 
| 
 | 
    75  | 
1997-01-15,6.935644
  | 
| 
 | 
    76  | 
1997-01-16,6.955689
  | 
| 
 | 
    77  | 
1997-01-17,6.795324
  | 
| 
 | 
    78  | 
1997-01-20,6.715146
  | 
| 
 | 
    79  | 
1997-01-21,6.735190
  | 
| 
 | 
    80  | 
1997-01-22,6.715146
  | 
| 
 | 
    81  | 
1997-01-23,6.695097
  | 
| 
 | 
    82  | 
1997-01-24,6.614919
  | 
| 
 | 
    83  | 
1997-01-27,6.634963
  | 
| 
 | 
    84  | 
1997-01-28,6.655009
  | 
| 
 | 
    85  | 
1997-01-29,6.675054
  | 
| 
 | 
    86  | 
1997-01-30,6.715146
  | 
| 
 | 
    87  | 
1997-01-31,6.895550
  | 
| 
 | 
    88  | 
1998-01-02,8.514251
  | 
| 
 | 
    89  | 
1998-01-05,8.535275
  | 
| 
 | 
    90  | 
1998-01-06,8.524765
  | 
| 
 | 
    91  | 
1998-01-07,8.524765
  | 
| 
 | 
    92  | 
1998-01-08,8.566809
  | 
| 
 | 
    93  | 
1998-01-09,8.577321
  | 
| 
 | 
    94  | 
1998-01-12,8.493229
  | 
| 
 | 
    95  | 
1998-01-13,8.482720
  | 
| 
 | 
    96  | 
1998-01-14,8.524765
  | 
| 
 | 
    97  | 
1998-01-15,8.661412
  | 
| 
 | 
    98  | 
1998-01-16,8.766527
  | 
| 
 | 
    99  | 
1998-01-20,8.598342
  | 
| 
 | 
   100  | 
1998-01-21,8.482720
  | 
| 
 | 
   101  | 
1998-01-22,8.430159
  | 
| 
 | 
   102  | 
1998-01-23,8.419650
  | 
| 
 | 
   103  | 
1998-01-26,8.440672
  | 
| 
 | 
   104  | 
1998-01-27,8.451183
  | 
| 
 | 
   105  | 
1998-01-28,8.619369
  | 
| 
 | 
   106  | 
1998-01-29,8.587835
  | 
| 
 | 
   107  | 
1998-01-30,8.598342
  | 
| 
 | 
   108  | 
1999-01-04,7.340566
  | 
| 
 | 
   109  | 
1999-01-05,7.351769
  | 
| 
 | 
   110  | 
1999-01-06,7.463840
  | 
| 
 | 
   111  | 
1999-01-07,7.430220
  | 
| 
 | 
   112  | 
1999-01-08,7.385390
  | 
| 
 | 
   113  | 
1999-01-11,7.419011
  | 
| 
 | 
   114  | 
1999-01-12,7.374185
  | 
| 
 | 
   115  | 
1999-01-13,7.351769
  | 
| 
 | 
   116  | 
1999-01-14,7.284528
  | 
| 
 | 
   117  | 
1999-01-15,7.206078
  | 
| 
 | 
   118  | 
1999-01-19,7.362975
  | 
| 
 | 
   119  | 
1999-01-20,7.497458
  | 
| 
 | 
   120  | 
1999-01-21,7.486251
  | 
| 
 | 
   121  | 
1999-01-22,7.273323
  | 
| 
 | 
   122  | 
1999-01-25,7.340566
  | 
| 
 | 
   123  | 
1999-01-26,7.318149
  | 
| 
 | 
   124  | 
1999-01-27,7.351769
  | 
| 
 | 
   125  | 
1999-01-28,7.351769
  | 
| 
 | 
   126  | 
1999-01-29,7.318149
  | 
| 
 | 
   127  | 
2000-01-03,8.112124
  | 
| 
 | 
   128  | 
2000-01-04,8.052031
  | 
| 
 | 
   129  | 
2000-01-05,8.220282
  | 
| 
 | 
   130  | 
2000-01-06,8.304408
  | 
| 
 | 
   131  | 
2000-01-07,8.460645
  | 
| 
 | 
   132  | 
2000-01-10,8.520730
  | 
| 
 | 
   133  | 
2000-01-11,8.472659
  | 
| 
 | 
   134  | 
2000-01-12,8.436602
  | 
| 
 | 
   135  | 
2000-01-13,8.340460
  | 
| 
 | 
   136  | 
2000-01-14,8.196246
  | 
| 
 | 
   137  | 
2000-01-18,8.124137
  | 
| 
 | 
   138  | 
2000-01-19,8.160195
  | 
| 
 | 
   139  | 
2000-01-20,8.112124
  | 
| 
 | 
   140  | 
2000-01-21,8.196246
  | 
| 
 | 
   141  | 
2000-01-24,8.100102
  | 
| 
 | 
   142  | 
2000-01-25,8.088087
  | 
| 
 | 
   143  | 
2000-01-26,8.100102
  | 
| 
 | 
   144  | 
2000-01-27,8.124137
  | 
| 
 | 
   145  | 
2000-01-28,8.052031
  | 
| 
 | 
   146  | 
2000-01-31,7.979924
  | 
| 
 | 
   147  | 
2001-01-02,11.133644
  | 
| 
 | 
   148  | 
2001-01-03,11.262212
  | 
| 
 | 
   149  | 
2001-01-04,11.185066
  | 
| 
 | 
   150  | 
2001-01-05,10.979367
  | 
| 
 | 
   151  | 
2001-01-08,10.889375
  | 
| 
 | 
   152  | 
2001-01-09,10.863659
  | 
| 
 | 
   153  | 
2001-01-10,10.863659
  | 
| 
 | 
   154  | 
2001-01-11,10.760810
  | 
| 
 | 
   155  | 
2001-01-12,10.709380
  | 
| 
 | 
   156  | 
2001-01-16,10.632245
  | 
| 
 | 
   157  | 
2001-01-17,10.709380
  | 
| 
 | 
   158  | 
2001-01-18,10.683673
  | 
| 
 | 
   159  | 
2001-01-19,10.657959
  | 
| 
 | 
   160  | 
2001-01-22,10.452250
  | 
| 
 | 
   161  | 
2001-01-23,10.349401
  | 
| 
 | 
   162  | 
2001-01-24,10.555102
  | 
| 
 | 
   163  | 
2001-01-25,10.696526
  | 
| 
 | 
   164  | 
2001-01-26,10.632245
  | 
| 
 | 
   165  | 
2001-01-29,10.653332
  | 
| 
 | 
   166  | 
2001-01-30,10.747952
  | 
| 
 | 
   167  | 
2001-01-31,10.774693
  | 
| 
 | 
   168  | 
2002-01-02,12.561489
  | 
| 
 | 
   169  | 
2002-01-03,12.635761
  | 
| 
 | 
   170  | 
2002-01-04,12.474104
  | 
| 
 | 
   171  | 
2002-01-07,12.482843
  | 
| 
 | 
   172  | 
2002-01-08,12.452259
  | 
| 
 | 
   173  | 
2002-01-09,12.360506
  | 
| 
 | 
   174  | 
2002-01-10,12.294964
  | 
| 
 | 
   175  | 
2002-01-11,12.225058
  | 
| 
 | 
   176  | 
2002-01-14,12.220692
  | 
| 
 | 
   177  | 
2002-01-15,12.120194
  | 
| 
 | 
   178  | 
2002-01-16,12.037183
  | 
| 
 | 
   179  | 
2002-01-17,11.954165
  | 
| 
 | 
   180  | 
2002-01-18,11.884263
  | 
| 
 | 
   181  | 
2002-01-22,12.024078
  | 
| 
 | 
   182  | 
2002-01-23,12.037183
  | 
| 
 | 
   183  | 
2002-01-24,11.993492
  | 
| 
 | 
   184  | 
2002-01-25,12.015336
  | 
| 
 | 
   185  | 
2002-01-28,11.989120
  | 
| 
 | 
   186  | 
2002-01-29,11.858042
  | 
| 
 | 
   187  | 
2002-01-30,11.827461
  | 
| 
 | 
   188  | 
2002-01-31,11.700753
  | 
| 
 | 
   189  | 
2003-01-02,11.674320
  | 
| 
 | 
   190  | 
2003-01-03,11.865326
  | 
| 
 | 
   191  | 
2003-01-06,12.070299
  | 
| 
 | 
   192  | 
2003-01-07,11.879296
  | 
| 
 | 
   193  | 
2003-01-08,11.837365
  | 
| 
 | 
   194  | 
2003-01-09,11.944520
  | 
| 
 | 
   195  | 
2003-01-10,11.897934
  | 
| 
 | 
   196  | 
2003-01-13,11.753519
  | 
| 
 | 
   197  | 
2003-01-14,11.692953
  | 
| 
 | 
   198  | 
2003-01-15,11.599787
  | 
| 
 | 
   199  | 
2003-01-16,11.432078
  | 
| 
 | 
   200  | 
2003-01-17,11.217780
  | 
| 
 | 
   201  | 
2003-01-21,11.175856
  | 
| 
 | 
   202  | 
2003-01-22,11.157222
  | 
| 
 | 
   203  | 
2003-01-23,11.296978
  | 
| 
 | 
   204  | 
2003-01-24,11.059395
  | 
| 
 | 
   205  | 
2003-01-27,11.068716
  | 
| 
 | 
   206  | 
2003-01-28,11.022123
  | 
| 
 | 
   207  | 
2003-01-29,11.189830
  | 
| 
 | 
   208  | 
2003-01-30,11.124614
  | 
| 
 | 
   209  | 
2003-01-31,11.385494
  | 
| 
 | 
   210  | 
2004-01-02,14.652162
  | 
| 
 | 
   211  | 
2004-01-05,14.647198
  | 
| 
 | 
   212  | 
2004-01-06,14.701776
  | 
| 
 | 
   213  | 
2004-01-07,14.587663
  | 
| 
 | 
   214  | 
2004-01-08,14.632318
  | 
| 
 | 
   215  | 
2004-01-09,14.587663
  | 
| 
 | 
   216  | 
2004-01-12,14.513228
  | 
| 
 | 
   217  | 
2004-01-13,14.354453
  | 
| 
 | 
   218  | 
2004-01-14,14.423920
  | 
| 
 | 
   219  | 
2004-01-15,14.463611
  | 
| 
 | 
   220  | 
2004-01-16,14.270103
  | 
| 
 | 
   221  | 
2004-01-20,14.136133
  | 
| 
 | 
   222  | 
2004-01-21,14.116288
  | 
| 
 | 
   223  | 
2004-01-22,14.111323
  | 
| 
 | 
   224  | 
2004-01-23,14.379262
  | 
| 
 | 
   225  | 
2004-01-26,14.423920
  | 
| 
 | 
   226  | 
2004-01-27,14.513228
  | 
| 
 | 
   227  | 
2004-01-28,14.552923
  | 
| 
 | 
   228  | 
2004-01-29,14.662080
  | 
| 
 | 
   229  | 
2004-01-30,14.438802
  | 
| 
 | 
   230  | 
2005-01-03,18.591669
  | 
| 
 | 
   231  | 
2005-01-04,18.476286
  | 
| 
 | 
   232  | 
2005-01-05,17.883669
  | 
| 
 | 
   233  | 
2005-01-06,17.883669
  | 
| 
 | 
   234  | 
2005-01-07,17.804993
  | 
| 
 | 
   235  | 
2005-01-10,17.700102
  | 
| 
 | 
   236  | 
2005-01-11,17.495571
  | 
| 
 | 
   237  | 
2005-01-12,17.479834
  | 
| 
 | 
   238  | 
2005-01-13,17.637177
  | 
| 
 | 
   239  | 
2005-01-14,17.747309
  | 
| 
 | 
   240  | 
2005-01-18,17.936108
  | 
| 
 | 
   241  | 
2005-01-19,17.946600
  | 
| 
 | 
   242  | 
2005-01-20,17.778770
  | 
| 
 | 
   243  | 
2005-01-21,17.679121
  | 
| 
 | 
   244  | 
2005-01-24,17.464104
  | 
| 
 | 
   245  | 
2005-01-25,17.102238
  | 
| 
 | 
   246  | 
2005-01-26,17.034054
  | 
| 
 | 
   247  | 
2005-01-27,16.766592
  | 
| 
 | 
   248  | 
2005-01-28,16.693169
  | 
| 
 | 
   249  | 
2005-01-31,16.541075
  | 
| 
 | 
   250  | 
2006-01-03,21.984015
  | 
| 
 | 
   251  | 
2006-01-04,22.060984
  | 
| 
 | 
   252  | 
2006-01-05,22.104963
  | 
| 
 | 
   253  | 
2006-01-06,22.478779
  | 
| 
 | 
   254  | 
2006-01-09,22.698681
  | 
| 
 | 
   255  | 
2006-01-10,22.874599
  | 
| 
 | 
   256  | 
2006-01-11,22.753653
  | 
| 
 | 
   257  | 
2006-01-12,22.539249
  | 
| 
 | 
   258  | 
2006-01-13,22.302862
  | 
| 
 | 
   259  | 
2006-01-17,22.258883
  | 
| 
 | 
   260  | 
2006-01-18,22.341343
  | 
| 
 | 
   261  | 
2006-01-19,22.676685
  | 
| 
 | 
   262  | 
2006-01-20,22.423805
  | 
| 
 | 
   263  | 
2006-01-23,22.533758
  | 
| 
 | 
   264  | 
2006-01-24,22.731661
  | 
| 
 | 
   265  | 
2006-01-25,22.891083
  | 
| 
 | 
   266  | 
2006-01-26,22.990038
  | 
| 
 | 
   267  | 
2006-01-27,23.413340
  | 
| 
 | 
   268  | 
2006-01-30,23.336372
  | 
| 
 | 
   269  | 
2006-01-31,23.314384
  | 
| 
 | 
   270  | 
2007-01-03,29.007315
  | 
| 
 | 
   271  | 
2007-01-04,29.064390
  | 
| 
 | 
   272  | 
2007-01-05,28.493608
  | 
| 
 | 
   273  | 
2007-01-08,28.470772
  | 
| 
 | 
   274  | 
2007-01-09,28.881739
  | 
| 
 | 
   275  | 
2007-01-10,29.338375
  | 
| 
 | 
   276  | 
2007-01-11,29.806412
  | 
| 
 | 
   277  | 
2007-01-12,30.057556
  | 
| 
 | 
   278  | 
2007-01-16,30.599798
  | 
| 
 | 
   279  | 
2007-01-17,30.479944
  | 
| 
 | 
   280  | 
2007-01-18,30.508482
  | 
| 
 | 
   281  | 
2007-01-19,30.748207
  | 
| 
 | 
   282  | 
2007-01-22,30.342955
  | 
| 
 | 
   283  | 
2007-01-23,30.394318
  | 
| 
 | 
   284  | 
2007-01-24,31.084961
  | 
| 
 | 
   285  | 
2007-01-25,31.233368
  | 
| 
 | 
   286  | 
2007-01-26,31.438850
  | 
| 
 | 
   287  | 
2007-01-29,31.421732
  | 
| 
 | 
   288  | 
2007-01-30,31.741360
  | 
| 
 | 
   289  | 
2007-01-31,32.123795
  | 
| 
 | 
   290  | 
2008-01-02,21.731953
  | 
| 
 | 
   291  | 
2008-01-03,20.813286
  | 
| 
 | 
   292  | 
2008-01-04,19.912510
  | 
| 
 | 
   293  | 
2008-01-07,20.210777
  | 
| 
 | 
   294  | 
2008-01-08,19.751442
  | 
| 
 | 
   295  | 
2008-01-09,20.007957
  | 
| 
 | 
   296  | 
2008-01-10,20.365879
  | 
| 
 | 
   297  | 
2008-01-11,20.067612
  | 
| 
 | 
   298  | 
2008-01-14,20.097435
  | 
| 
 | 
   299  | 
2008-01-15,19.554583
  | 
| 
 | 
   300  | 
2008-01-16,19.924437
  | 
| 
 | 
   301  | 
2008-01-17,19.715649
  | 
| 
 | 
   302  | 
2008-01-18,19.518789
  | 
| 
 | 
   303  | 
2008-01-22,20.228674
  | 
| 
 | 
   304  | 
2008-01-23,22.382189
  | 
| 
 | 
   305  | 
2008-01-24,22.340422
  | 
| 
 | 
   306  | 
2008-01-25,22.435875
  | 
| 
 | 
   307  | 
2008-01-28,22.513426
  | 
| 
 | 
   308  | 
2008-01-29,22.525358
  | 
| 
 | 
   309  | 
2008-01-30,21.964611
  | 
| 
 | 
   310  | 
2008-01-31,22.292709
  | 
| 
 | 
   311  | 
2009-01-02,17.712999
  | 
| 
 | 
   312  | 
2009-01-05,17.123192
  | 
| 
 | 
   313  | 
2009-01-06,17.531034
  | 
| 
 | 
   314  | 
2009-01-07,17.079264
  | 
| 
 | 
   315  | 
2009-01-08,16.891029
  | 
| 
 | 
   316  | 
2009-01-09,16.200836
  | 
| 
 | 
   317  | 
2009-01-12,15.278481
  | 
| 
 | 
   318  | 
2009-01-13,16.119265
  | 
| 
 | 
   319  | 
2009-01-14,15.667502
  | 
| 
 | 
   320  | 
2009-01-15,16.451811
  | 
| 
 | 
   321  | 
2009-01-16,17.110645
  | 
| 
 | 
   322  | 
2009-01-20,15.171810
  | 
| 
 | 
   323  | 
2009-01-21,16.432995
  | 
| 
 | 
   324  | 
2009-01-22,15.297302
  | 
| 
 | 
   325  | 
2009-01-23,15.767892
  | 
| 
 | 
   326  | 
2009-01-26,15.504363
  | 
| 
 | 
   327  | 
2009-01-27,15.698876
  | 
| 
 | 
   328  | 
2009-01-28,17.167109
  | 
| 
 | 
   329  | 
2009-01-29,15.673773
  | 
| 
 | 
   330  | 
2009-01-30,15.014955
  | 
| 
 | 
   331  | 
2010-01-04,22.390696
  | 
| 
 | 
   332  | 
2010-01-05,22.303543
  | 
| 
 | 
   333  | 
2010-01-06,22.430916
  | 
| 
 | 
   334  | 
2010-01-07,22.645439
  | 
| 
 | 
   335  | 
2010-01-08,22.357174
  | 
| 
 | 
   336  | 
2010-01-11,22.290138
  | 
| 
 | 
   337  | 
2010-01-12,21.968359
  | 
| 
 | 
   338  | 
2010-01-13,22.665554
  | 
| 
 | 
   339  | 
2010-01-14,22.625326
  | 
| 
 | 
   340  | 
2010-01-15,22.370586
  | 
| 
 | 
   341  | 
2010-01-19,23.074486
  | 
| 
 | 
   342  | 
2010-01-20,22.638739
  | 
| 
 | 
   343  | 
2010-01-21,22.075617
  | 
| 
 | 
   344  | 
2010-01-22,21.405235
  | 
| 
 | 
   345  | 
2010-01-25,21.398531
  | 
| 
 | 
   346  | 
2010-01-26,21.358315
  | 
| 
 | 
   347  | 
2010-01-27,21.747128
  | 
| 
 | 
   348  | 
2010-01-28,21.639872
  | 
| 
 | 
   349  | 
2010-01-29,21.485683
  | 
| 
 | 
   350  | 
2011-01-03,36.363522
  | 
| 
 | 
   351  | 
2011-01-04,35.449577
  | 
| 
 | 
   352  | 
2011-01-05,35.428806
  | 
| 
 | 
   353  | 
2011-01-06,34.999531
  | 
| 
 | 
   354  | 
2011-01-07,34.881832
  | 
| 
 | 
   355  | 
2011-01-10,34.798740
  | 
| 
 | 
   356  | 
2011-01-11,34.577187
  | 
| 
 | 
   357  | 
2011-01-12,34.660259
  | 
| 
 | 
   358  | 
2011-01-13,34.777985
  | 
| 
 | 
   359  | 
2011-01-14,35.248787
  | 
| 
 | 
   360  | 
2011-01-18,35.733459
  | 
| 
 | 
   361  | 
2011-01-19,35.241867
  | 
| 
 | 
   362  | 
2011-01-20,35.435726
  | 
| 
 | 
   363  | 
2011-01-21,35.643444
  | 
| 
 | 
   364  | 
2011-01-24,35.823467
  | 
| 
 | 
   365  | 
2011-01-25,36.418900
  | 
| 
 | 
   366  | 
2011-01-26,36.661236
  | 
| 
 | 
   367  | 
2011-01-27,37.256683
  | 
| 
 | 
   368  | 
2011-01-28,36.619686
  | 
| 
 | 
   369  | 
2011-01-31,37.519772
  | 
| 
 | 
   370  | 
2012-01-03,40.310612
  | 
| 
 | 
   371  | 
2012-01-04,39.990124
  | 
| 
 | 
   372  | 
2012-01-05,40.132553
  | 
| 
 | 
   373  | 
2012-01-06,39.662506
  | 
| 
 | 
   374  | 
2012-01-09,39.171089
  | 
| 
 | 
   375  | 
2012-01-10,39.306404
  | 
| 
 | 
   376  | 
2012-01-11,39.206703
  | 
| 
 | 
   377  | 
2012-01-12,38.508736
  | 
| 
 | 
   378  | 
2012-01-13,39.171089
  | 
| 
 | 
   379  | 
2012-01-17,39.584167
  | 
| 
 | 
   380  | 
2012-01-18,39.804951
  | 
| 
 | 
   381  | 
2012-01-19,39.534309
  | 
| 
 | 
   382  | 
2012-01-20,39.719490
  | 
| 
 | 
   383  | 
2012-01-23,40.210899
  | 
| 
 | 
   384  | 
2012-01-24,40.310612
  | 
| 
 | 
   385  | 
2012-01-25,41.400284
  | 
| 
 | 
   386  | 
2012-01-26,42.197945
  | 
| 
 | 
   387  | 
2012-01-27,42.468578
  | 
| 
 | 
   388  | 
2012-01-30,42.233551
  | 
| 
 | 
   389  | 
2012-01-31,42.411610
  | 
| 
 | 
   390  | 
2013-01-02,41.858528
  | 
| 
 | 
   391  | 
2013-01-03,42.034752
  | 
| 
 | 
   392  | 
2013-01-04,42.020069
  | 
| 
 | 
   393  | 
2013-01-07,42.335785
  | 
| 
 | 
   394  | 
2013-01-08,42.489983
  | 
| 
 | 
   395  | 
2013-01-09,42.585426
  | 
| 
 | 
   396  | 
2013-01-10,42.857090
  | 
| 
 | 
   397  | 
2013-01-11,42.695568
  | 
| 
 | 
   398  | 
2013-01-14,42.893810
  | 
| 
 | 
   399  | 
2013-01-15,43.128754
  | 
| 
 | 
   400  | 
2013-01-16,43.011284
  | 
| 
 | 
   401  | 
2013-01-17,42.930511
  | 
| 
 | 
   402  | 
2013-01-18,42.886459
  | 
| 
 | 
   403  | 
2013-01-22,42.959888
  | 
| 
 | 
   404  | 
2013-01-23,42.871777
  | 
| 
 | 
   405  | 
2013-01-24,42.563400
  | 
| 
 | 
   406  | 
2013-01-25,42.651508
  | 
| 
 | 
   407  | 
2013-01-28,42.695568
  | 
| 
 | 
   408  | 
2013-01-29,42.401875
  | 
| 
 | 
   409  | 
2013-01-30,41.902592
  | 
| 
 | 
   410  | 
2013-01-31,40.669079
  | 
| 
 | 
   411  | 
2014-01-02,39.505272
  | 
| 
 | 
   412  | 
2014-01-03,39.839600
  | 
| 
 | 
   413  | 
2014-01-06,40.151150
  | 
| 
 | 
   414  | 
2014-01-07,40.219536
  | 
| 
 | 
   415  | 
2014-01-08,40.584274
  | 
| 
 | 
   416  | 
2014-01-09,40.607059
  | 
| 
 | 
   417  | 
2014-01-10,40.705849
  | 
| 
 | 
   418  | 
2014-01-13,40.439903
  | 
| 
 | 
   419  | 
2014-01-14,40.645061
  | 
| 
 | 
   420  | 
2014-01-15,40.865421
  | 
| 
 | 
   421  | 
2014-01-16,40.949009
  | 
| 
 | 
   422  | 
2014-01-17,40.911011
  | 
| 
 | 
   423  | 
2014-01-21,41.351734
  | 
| 
 | 
   424  | 
2014-01-22,41.017391
  | 
| 
 | 
   425  | 
2014-01-23,40.857826
  | 
| 
 | 
   426  | 
2014-01-24,40.804634
  | 
| 
 | 
   427  | 
2014-01-27,40.546280
  | 
| 
 | 
   428  | 
2014-01-28,40.926205
  | 
| 
 | 
   429  | 
2014-01-29,40.994595
  | 
| 
 | 
   430  | 
2014-01-30,41.898830
  | 
| 
 | 
   431  | 
2014-01-31,42.081203
  | 
| 
 | 
   432  | 
2015-01-02,57.576889
  | 
| 
 | 
   433  | 
2015-01-05,58.086693
  | 
| 
 | 
   434  | 
2015-01-06,58.416111
  | 
| 
 | 
   435  | 
2015-01-07,59.278862
  | 
| 
 | 
   436  | 
2015-01-08,59.945534
  | 
| 
 | 
   437  | 
2015-01-09,60.392586
  | 
| 
 | 
   438  | 
2015-01-12,61.090630
  | 
| 
 | 
   439  | 
2015-01-13,60.463181
  | 
| 
 | 
   440  | 
2015-01-14,61.239655
  | 
| 
 | 
   441  | 
2015-01-15,61.592602
  | 
| 
 | 
   442  | 
2015-01-16,62.267120
  | 
| 
 | 
   443  | 
2015-01-20,61.161221
  | 
| 
 | 
   444  | 
2015-01-21,60.965141
  | 
| 
 | 
   445  | 
2015-01-22,62.204376
  | 
| 
 | 
   446  | 
2015-01-23,62.588684
  | 
| 
 | 
   447  | 
2015-01-26,62.823982
  | 
| 
 | 
   448  | 
2015-01-27,62.933777
  | 
| 
 | 
   449  | 
2015-01-28,62.455345
  | 
| 
 | 
   450  | 
2015-01-29,62.227894
  | 
| 
 | 
   451  | 
2015-01-30,60.871021
  | 
| 
 | 
   452  | 
2016-01-04,64.525574
  | 
| 
 | 
   453  | 
2016-01-05,65.817696
  | 
| 
 | 
   454  | 
2016-01-06,65.195854
  | 
| 
 | 
   455  | 
2016-01-07,64.993958
  | 
| 
 | 
   456  | 
2016-01-08,63.653385
  | 
| 
 | 
   457  | 
2016-01-11,64.428658
  | 
| 
 | 
   458  | 
2016-01-12,64.557869
  | 
| 
 | 
   459  | 
2016-01-13,63.936039
  | 
| 
 | 
   460  | 
2016-01-14,63.451485
  | 
| 
 | 
   461  | 
2016-01-15,63.459572
  | 
| 
 | 
   462  | 
2016-01-19,63.944103
  | 
| 
 | 
   463  | 
2016-01-20,61.699043
  | 
| 
 | 
   464  | 
2016-01-21,61.731350
  | 
| 
 | 
   465  | 
2016-01-22,62.765045
  | 
| 
 | 
   466  | 
2016-01-25,63.152679
  | 
| 
 | 
   467  | 
2016-01-26,64.396370
  | 
| 
 | 
   468  | 
2016-01-27,63.209209
  | 
| 
 | 
   469  | 
2016-01-28,61.206421
  | 
| 
 | 
   470  | 
2016-01-29,62.256275
  | 
| 
 | 
   471  | 
2017-01-03,62.181061
  | 
| 
 | 
   472  | 
2017-01-04,62.816257
  | 
| 
 | 
   473  | 
2017-01-05,63.666447
  | 
| 
 | 
   474  | 
2017-01-06,63.891209
  | 
| 
 | 
   475  | 
2017-01-09,63.001934
  | 
| 
 | 
   476  | 
2017-01-10,62.425369
  | 
| 
 | 
   477  | 
2017-01-11,61.868351
  | 
| 
 | 
   478  | 
2017-01-12,62.650135
  | 
| 
 | 
   479  | 
2017-01-13,61.946526
  | 
| 
 | 
   480  | 
2017-01-17,62.034477
  | 
| 
 | 
   481  | 
2017-01-18,62.151745
  | 
| 
 | 
   482  | 
2017-01-19,61.565407
  | 
| 
 | 
   483  | 
2017-01-20,61.917210
  | 
| 
 | 
   484  | 
2017-01-23,61.584949
  | 
| 
 | 
   485  | 
2017-01-24,60.871574
  | 
| 
 | 
   486  | 
2017-01-25,60.295010
  | 
| 
 | 
   487  | 
2017-01-26,60.119110
  | 
| 
 | 
   488  | 
2017-01-27,59.630497
  | 
| 
 | 
   489  | 
2017-01-30,59.317783
  | 
| 
 | 
   490  | 
2017-01-31,59.386189
  |