| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1995-01-03,3.550997
  | 
| 
 | 
     3  | 
1995-01-04,3.525450
  | 
| 
 | 
     4  | 
1995-01-05,3.550997
  | 
| 
 | 
     5  | 
1995-01-06,3.525450
  | 
| 
 | 
     6  | 
1995-01-09,3.550997
  | 
| 
 | 
     7  | 
1995-01-10,3.602092
  | 
| 
 | 
     8  | 
1995-01-11,3.576544
  | 
| 
 | 
     9  | 
1995-01-12,3.550997
  | 
| 
 | 
    10  | 
1995-01-13,3.525450
  | 
| 
 | 
    11  | 
1995-01-16,3.576544
  | 
| 
 | 
    12  | 
1995-01-17,3.550997
  | 
| 
 | 
    13  | 
1995-01-18,3.550997
  | 
| 
 | 
    14  | 
1995-01-19,3.576544
  | 
| 
 | 
    15  | 
1995-01-20,3.550997
  | 
| 
 | 
    16  | 
1995-01-23,3.499905
  | 
| 
 | 
    17  | 
1995-01-24,3.525450
  | 
| 
 | 
    18  | 
1995-01-25,3.525450
  | 
| 
 | 
    19  | 
1995-01-26,3.525450
  | 
| 
 | 
    20  | 
1995-01-27,3.576544
  | 
| 
 | 
    21  | 
1995-01-30,3.653186
  | 
| 
 | 
    22  | 
1995-01-31,3.653186
  | 
| 
 | 
    23  | 
1996-01-02,4.378585
  | 
| 
 | 
    24  | 
1996-01-03,4.322808
  | 
| 
 | 
    25  | 
1996-01-04,4.350696
  | 
| 
 | 
    26  | 
1996-01-05,4.406476
  | 
| 
 | 
    27  | 
1996-01-08,4.406476
  | 
| 
 | 
    28  | 
1996-01-09,4.406476
  | 
| 
 | 
    29  | 
1996-01-10,4.406476
  | 
| 
 | 
    30  | 
1996-01-11,4.462254
  | 
| 
 | 
    31  | 
1996-01-12,4.462254
  | 
| 
 | 
    32  | 
1996-01-15,4.434364
  | 
| 
 | 
    33  | 
1996-01-16,4.490143
  | 
| 
 | 
    34  | 
1996-01-17,4.573809
  | 
| 
 | 
    35  | 
1996-01-18,4.545921
  | 
| 
 | 
    36  | 
1996-01-19,4.545921
  | 
| 
 | 
    37  | 
1996-01-22,4.545921
  | 
| 
 | 
    38  | 
1996-01-23,4.518029
  | 
| 
 | 
    39  | 
1996-01-24,4.518029
  | 
| 
 | 
    40  | 
1996-01-25,4.545921
  | 
| 
 | 
    41  | 
1996-01-26,4.545921
  | 
| 
 | 
    42  | 
1996-01-29,4.545921
  | 
| 
 | 
    43  | 
1996-01-30,4.629586
  | 
| 
 | 
    44  | 
1996-01-31,4.657476
  | 
| 
 | 
    45  | 
1997-01-02,6.471854
  | 
| 
 | 
    46  | 
1997-01-03,6.320644
  | 
| 
 | 
    47  | 
1997-01-06,6.290402
  | 
| 
 | 
    48  | 
1997-01-07,6.290402
  | 
| 
 | 
    49  | 
1997-01-08,6.260156
  | 
| 
 | 
    50  | 
1997-01-09,6.290402
  | 
| 
 | 
    51  | 
1997-01-10,6.260156
  | 
| 
 | 
    52  | 
1997-01-13,6.260156
  | 
| 
 | 
    53  | 
1997-01-14,6.411371
  | 
| 
 | 
    54  | 
1997-01-15,6.471854
  | 
| 
 | 
    55  | 
1997-01-16,6.502096
  | 
| 
 | 
    56  | 
1997-01-17,6.532339
  | 
| 
 | 
    57  | 
1997-01-20,6.562581
  | 
| 
 | 
    58  | 
1997-01-21,6.562581
  | 
| 
 | 
    59  | 
1997-01-22,6.532339
  | 
| 
 | 
    60  | 
1997-01-23,6.471854
  | 
| 
 | 
    61  | 
1997-01-24,6.441615
  | 
| 
 | 
    62  | 
1997-01-27,6.471854
  | 
| 
 | 
    63  | 
1997-01-28,6.441615
  | 
| 
 | 
    64  | 
1997-01-29,6.441615
  | 
| 
 | 
    65  | 
1997-01-30,6.411371
  | 
| 
 | 
    66  | 
1997-01-31,6.502096
  | 
| 
 | 
    67  | 
1998-01-02,9.429903
  | 
| 
 | 
    68  | 
1998-01-05,9.349578
  | 
| 
 | 
    69  | 
1998-01-06,9.397771
  | 
| 
 | 
    70  | 
1998-01-07,9.397771
  | 
| 
 | 
    71  | 
1998-01-08,9.381706
  | 
| 
 | 
    72  | 
1998-01-09,9.365643
  | 
| 
 | 
    73  | 
1998-01-12,9.413835
  | 
| 
 | 
    74  | 
1998-01-13,9.413835
  | 
| 
 | 
    75  | 
1998-01-14,9.542354
  | 
| 
 | 
    76  | 
1998-01-15,9.606616
  | 
| 
 | 
    77  | 
1998-01-16,9.622675
  | 
| 
 | 
    78  | 
1998-01-20,9.622675
  | 
| 
 | 
    79  | 
1998-01-21,9.606616
  | 
| 
 | 
    80  | 
1998-01-22,9.702999
  | 
| 
 | 
    81  | 
1998-01-23,9.574480
  | 
| 
 | 
    82  | 
1998-01-26,9.702999
  | 
| 
 | 
    83  | 
1998-01-27,9.622675
  | 
| 
 | 
    84  | 
1998-01-28,9.638739
  | 
| 
 | 
    85  | 
1998-01-29,9.622675
  | 
| 
 | 
    86  | 
1998-01-30,9.542354
  | 
| 
 | 
    87  | 
1999-01-04,10.320247
  | 
| 
 | 
    88  | 
1999-01-05,10.303156
  | 
| 
 | 
    89  | 
1999-01-06,10.354416
  | 
| 
 | 
    90  | 
1999-01-07,10.115209
  | 
| 
 | 
    91  | 
1999-01-08,9.961426
  | 
| 
 | 
    92  | 
1999-01-11,10.063947
  | 
| 
 | 
    93  | 
1999-01-12,9.944343
  | 
| 
 | 
    94  | 
1999-01-13,9.893082
  | 
| 
 | 
    95  | 
1999-01-14,9.961426
  | 
| 
 | 
    96  | 
1999-01-15,9.995596
  | 
| 
 | 
    97  | 
1999-01-19,10.012687
  | 
| 
 | 
    98  | 
1999-01-20,9.978513
  | 
| 
 | 
    99  | 
1999-01-21,9.910165
  | 
| 
 | 
   100  | 
1999-01-22,10.286073
  | 
| 
 | 
   101  | 
1999-01-25,10.422767
  | 
| 
 | 
   102  | 
1999-01-26,10.525282
  | 
| 
 | 
   103  | 
1999-01-27,10.234811
  | 
| 
 | 
   104  | 
1999-01-28,10.286073
  | 
| 
 | 
   105  | 
1999-01-29,10.149379
  | 
| 
 | 
   106  | 
2000-01-03,11.064466
  | 
| 
 | 
   107  | 
2000-01-04,10.918885
  | 
| 
 | 
   108  | 
2000-01-05,11.028071
  | 
| 
 | 
   109  | 
2000-01-06,11.246448
  | 
| 
 | 
   110  | 
2000-01-07,11.373838
  | 
| 
 | 
   111  | 
2000-01-10,11.555820
  | 
| 
 | 
   112  | 
2000-01-11,11.501226
  | 
| 
 | 
   113  | 
2000-01-12,11.501226
  | 
| 
 | 
   114  | 
2000-01-13,11.319243
  | 
| 
 | 
   115  | 
2000-01-14,10.937079
  | 
| 
 | 
   116  | 
2000-01-18,11.119063
  | 
| 
 | 
   117  | 
2000-01-19,11.210054
  | 
| 
 | 
   118  | 
2000-01-20,11.028071
  | 
| 
 | 
   119  | 
2000-01-21,11.119063
  | 
| 
 | 
   120  | 
2000-01-24,10.991674
  | 
| 
 | 
   121  | 
2000-01-25,10.846088
  | 
| 
 | 
   122  | 
2000-01-26,10.755101
  | 
| 
 | 
   123  | 
2000-01-27,10.991674
  | 
| 
 | 
   124  | 
2000-01-28,10.991674
  | 
| 
 | 
   125  | 
2000-01-31,11.028071
  | 
| 
 | 
   126  | 
2001-01-02,15.410222
  | 
| 
 | 
   127  | 
2001-01-03,15.487960
  | 
| 
 | 
   128  | 
2001-01-04,15.468521
  | 
| 
 | 
   129  | 
2001-01-05,14.885545
  | 
| 
 | 
   130  | 
2001-01-08,14.807809
  | 
| 
 | 
   131  | 
2001-01-09,14.846673
  | 
| 
 | 
   132  | 
2001-01-10,14.730078
  | 
| 
 | 
   133  | 
2001-01-11,14.652349
  | 
| 
 | 
   134  | 
2001-01-12,14.652349
  | 
| 
 | 
   135  | 
2001-01-16,14.535752
  | 
| 
 | 
   136  | 
2001-01-17,14.419152
  | 
| 
 | 
   137  | 
2001-01-18,14.419152
  | 
| 
 | 
   138  | 
2001-01-19,14.458014
  | 
| 
 | 
   139  | 
2001-01-22,14.613483
  | 
| 
 | 
   140  | 
2001-01-23,14.807809
  | 
| 
 | 
   141  | 
2001-01-24,14.904971
  | 
| 
 | 
   142  | 
2001-01-25,14.924405
  | 
| 
 | 
   143  | 
2001-01-26,14.710648
  | 
| 
 | 
   144  | 
2001-01-29,14.458014
  | 
| 
 | 
   145  | 
2001-01-30,14.560622
  | 
| 
 | 
   146  | 
2001-01-31,14.576432
  | 
| 
 | 
   147  | 
2002-01-02,15.133377
  | 
| 
 | 
   148  | 
2002-01-03,15.340214
  | 
| 
 | 
   149  | 
2002-01-04,15.340214
  | 
| 
 | 
   150  | 
2002-01-07,15.366910
  | 
| 
 | 
   151  | 
2002-01-08,15.380259
  | 
| 
 | 
   152  | 
2002-01-09,15.330219
  | 
| 
 | 
   153  | 
2002-01-10,15.166731
  | 
| 
 | 
   154  | 
2002-01-11,15.019934
  | 
| 
 | 
   155  | 
2002-01-14,15.096673
  | 
| 
 | 
   156  | 
2002-01-15,14.993246
  | 
| 
 | 
   157  | 
2002-01-16,14.949876
  | 
| 
 | 
   158  | 
2002-01-17,14.826427
  | 
| 
 | 
   159  | 
2002-01-18,14.639606
  | 
| 
 | 
   160  | 
2002-01-22,14.666300
  | 
| 
 | 
   161  | 
2002-01-23,14.612911
  | 
| 
 | 
   162  | 
2002-01-24,14.606240
  | 
| 
 | 
   163  | 
2002-01-25,14.546187
  | 
| 
 | 
   164  | 
2002-01-28,14.559529
  | 
| 
 | 
   165  | 
2002-01-29,14.629593
  | 
| 
 | 
   166  | 
2002-01-30,14.706329
  | 
| 
 | 
   167  | 
2002-01-31,14.821909
  | 
| 
 | 
   168  | 
2003-01-02,13.547415
  | 
| 
 | 
   169  | 
2003-01-03,13.861050
  | 
| 
 | 
   170  | 
2003-01-06,14.062927
  | 
| 
 | 
   171  | 
2003-01-07,13.882680
  | 
| 
 | 
   172  | 
2003-01-08,13.803370
  | 
| 
 | 
   173  | 
2003-01-09,13.861050
  | 
| 
 | 
   174  | 
2003-01-10,13.853840
  | 
| 
 | 
   175  | 
2003-01-13,13.785346
  | 
| 
 | 
   176  | 
2003-01-14,13.857445
  | 
| 
 | 
   177  | 
2003-01-15,13.756509
  | 
| 
 | 
   178  | 
2003-01-16,13.561842
  | 
| 
 | 
   179  | 
2003-01-17,13.406826
  | 
| 
 | 
   180  | 
2003-01-21,13.374379
  | 
| 
 | 
   181  | 
2003-01-22,13.266232
  | 
| 
 | 
   182  | 
2003-01-23,13.194128
  | 
| 
 | 
   183  | 
2003-01-24,13.067961
  | 
| 
 | 
   184  | 
2003-01-27,12.999467
  | 
| 
 | 
   185  | 
2003-01-28,13.010279
  | 
| 
 | 
   186  | 
2003-01-29,13.067961
  | 
| 
 | 
   187  | 
2003-01-30,12.941787
  | 
| 
 | 
   188  | 
2003-01-31,13.104009
  | 
| 
 | 
   189  | 
2004-01-02,13.513057
  | 
| 
 | 
   190  | 
2004-01-05,13.556191
  | 
| 
 | 
   191  | 
2004-01-06,13.705198
  | 
| 
 | 
   192  | 
2004-01-07,13.344434
  | 
| 
 | 
   193  | 
2004-01-08,13.579725
  | 
| 
 | 
   194  | 
2004-01-09,13.450310
  | 
| 
 | 
   195  | 
2004-01-12,13.418945
  | 
| 
 | 
   196  | 
2004-01-13,13.446396
  | 
| 
 | 
   197  | 
2004-01-14,13.509137
  | 
| 
 | 
   198  | 
2004-01-15,13.430706
  | 
| 
 | 
   199  | 
2004-01-16,13.313071
  | 
| 
 | 
   200  | 
2004-01-20,13.238563
  | 
| 
 | 
   201  | 
2004-01-21,13.175817
  | 
| 
 | 
   202  | 
2004-01-22,13.136601
  | 
| 
 | 
   203  | 
2004-01-23,13.164059
  | 
| 
 | 
   204  | 
2004-01-26,13.183662
  | 
| 
 | 
   205  | 
2004-01-27,13.273850
  | 
| 
 | 
   206  | 
2004-01-28,13.548344
  | 
| 
 | 
   207  | 
2004-01-29,13.497372
  | 
| 
 | 
   208  | 
2004-01-30,13.795394
  | 
| 
 | 
   209  | 
2005-01-03,16.211824
  | 
| 
 | 
   210  | 
2005-01-04,15.983792
  | 
| 
 | 
   211  | 
2005-01-05,15.308118
  | 
| 
 | 
   212  | 
2005-01-06,15.181435
  | 
| 
 | 
   213  | 
2005-01-07,15.185657
  | 
| 
 | 
   214  | 
2005-01-10,15.050520
  | 
| 
 | 
   215  | 
2005-01-11,14.856269
  | 
| 
 | 
   216  | 
2005-01-12,14.843599
  | 
| 
 | 
   217  | 
2005-01-13,14.970288
  | 
| 
 | 
   218  | 
2005-01-14,15.139207
  | 
| 
 | 
   219  | 
2005-01-18,15.455928
  | 
| 
 | 
   220  | 
2005-01-19,15.485486
  | 
| 
 | 
   221  | 
2005-01-20,15.257452
  | 
| 
 | 
   222  | 
2005-01-21,15.409473
  | 
| 
 | 
   223  | 
2005-01-24,15.308118
  | 
| 
 | 
   224  | 
2005-01-25,14.898497
  | 
| 
 | 
   225  | 
2005-01-26,15.075865
  | 
| 
 | 
   226  | 
2005-01-27,15.012519
  | 
| 
 | 
   227  | 
2005-01-28,15.147650
  | 
| 
 | 
   228  | 
2005-01-31,15.160319
  | 
| 
 | 
   229  | 
2006-01-03,17.673538
  | 
| 
 | 
   230  | 
2006-01-04,17.833294
  | 
| 
 | 
   231  | 
2006-01-05,18.129986
  | 
| 
 | 
   232  | 
2006-01-06,18.358200
  | 
| 
 | 
   233  | 
2006-01-09,18.554478
  | 
| 
 | 
   234  | 
2006-01-10,18.855728
  | 
| 
 | 
   235  | 
2006-01-11,18.828344
  | 
| 
 | 
   236  | 
2006-01-12,18.901381
  | 
| 
 | 
   237  | 
2006-01-13,18.609251
  | 
| 
 | 
   238  | 
2006-01-17,18.563601
  | 
| 
 | 
   239  | 
2006-01-18,18.517960
  | 
| 
 | 
   240  | 
2006-01-19,18.714228
  | 
| 
 | 
   241  | 
2006-01-20,18.440363
  | 
| 
 | 
   242  | 
2006-01-23,18.622942
  | 
| 
 | 
   243  | 
2006-01-24,18.901381
  | 
| 
 | 
   244  | 
2006-01-25,19.083952
  | 
| 
 | 
   245  | 
2006-01-26,19.143295
  | 
| 
 | 
   246  | 
2006-01-27,19.435413
  | 
| 
 | 
   247  | 
2006-01-30,19.284790
  | 
| 
 | 
   248  | 
2006-01-31,19.408028
  | 
| 
 | 
   249  | 
2007-01-03,26.707306
  | 
| 
 | 
   250  | 
2007-01-04,26.803032
  | 
| 
 | 
   251  | 
2007-01-05,26.161676
  | 
| 
 | 
   252  | 
2007-01-08,26.482357
  | 
| 
 | 
   253  | 
2007-01-09,26.970552
  | 
| 
 | 
   254  | 
2007-01-10,27.693281
  | 
| 
 | 
   255  | 
2007-01-11,28.004383
  | 
| 
 | 
   256  | 
2007-01-12,27.985239
  | 
| 
 | 
   257  | 
2007-01-16,28.760616
  | 
| 
 | 
   258  | 
2007-01-17,28.818047
  | 
| 
 | 
   259  | 
2007-01-18,28.808472
  | 
| 
 | 
   260  | 
2007-01-19,29.066923
  | 
| 
 | 
   261  | 
2007-01-22,28.674461
  | 
| 
 | 
   262  | 
2007-01-23,28.784544
  | 
| 
 | 
   263  | 
2007-01-24,29.172232
  | 
| 
 | 
   264  | 
2007-01-25,29.435474
  | 
| 
 | 
   265  | 
2007-01-26,29.497700
  | 
| 
 | 
   266  | 
2007-01-29,29.717865
  | 
| 
 | 
   267  | 
2007-01-30,29.713068
  | 
| 
 | 
   268  | 
2007-01-31,29.976318
  | 
| 
 | 
   269  | 
2008-01-02,18.144361
  | 
| 
 | 
   270  | 
2008-01-03,17.749331
  | 
| 
 | 
   271  | 
2008-01-04,17.300924
  | 
| 
 | 
   272  | 
2008-01-07,17.348976
  | 
| 
 | 
   273  | 
2008-01-08,16.404125
  | 
| 
 | 
   274  | 
2008-01-09,17.012669
  | 
| 
 | 
   275  | 
2008-01-10,17.567837
  | 
| 
 | 
   276  | 
2008-01-11,17.765347
  | 
| 
 | 
   277  | 
2008-01-14,17.647907
  | 
| 
 | 
   278  | 
2008-01-15,17.231539
  | 
| 
 | 
   279  | 
2008-01-16,17.968201
  | 
| 
 | 
   280  | 
2008-01-17,17.765347
  | 
| 
 | 
   281  | 
2008-01-18,17.850760
  | 
| 
 | 
   282  | 
2008-01-22,18.598093
  | 
| 
 | 
   283  | 
2008-01-23,20.824108
  | 
| 
 | 
   284  | 
2008-01-24,20.498482
  | 
| 
 | 
   285  | 
2008-01-25,20.712002
  | 
| 
 | 
   286  | 
2008-01-28,21.528744
  | 
| 
 | 
   287  | 
2008-01-29,21.272512
  | 
| 
 | 
   288  | 
2008-01-30,20.946878
  | 
| 
 | 
   289  | 
2008-01-31,21.069662
  | 
| 
 | 
   290  | 
2009-01-02,9.061619
  | 
| 
 | 
   291  | 
2009-01-05,8.874780
  | 
| 
 | 
   292  | 
2009-01-06,9.886816
  | 
| 
 | 
   293  | 
2009-01-07,9.240671
  | 
| 
 | 
   294  | 
2009-01-08,9.271810
  | 
| 
 | 
   295  | 
2009-01-09,9.404154
  | 
| 
 | 
   296  | 
2009-01-12,8.197493
  | 
| 
 | 
   297  | 
2009-01-13,8.049582
  | 
| 
 | 
   298  | 
2009-01-14,7.559133
  | 
| 
 | 
   299  | 
2009-01-15,7.761538
  | 
| 
 | 
   300  | 
2009-01-16,8.205279
  | 
| 
 | 
   301  | 
2009-01-20,6.741720
  | 
| 
 | 
   302  | 
2009-01-21,7.761538
  | 
| 
 | 
   303  | 
2009-01-22,7.247737
  | 
| 
 | 
   304  | 
2009-01-23,7.660337
  | 
| 
 | 
   305  | 
2009-01-26,7.636983
  | 
| 
 | 
   306  | 
2009-01-27,7.559133
  | 
| 
 | 
   307  | 
2009-01-28,8.135219
  | 
| 
 | 
   308  | 
2009-01-29,7.372295
  | 
| 
 | 
   309  | 
2009-01-30,6.920772
  | 
| 
 | 
   310  | 
2010-01-04,12.859630
  | 
| 
 | 
   311  | 
2010-01-05,13.181927
  | 
| 
 | 
   312  | 
2010-01-06,13.415590
  | 
| 
 | 
   313  | 
2010-01-07,13.907093
  | 
| 
 | 
   314  | 
2010-01-08,13.584797
  | 
| 
 | 
   315  | 
2010-01-11,13.689540
  | 
| 
 | 
   316  | 
2010-01-12,13.335012
  | 
| 
 | 
   317  | 
2010-01-13,13.705656
  | 
| 
 | 
   318  | 
2010-01-14,13.552565
  | 
| 
 | 
   319  | 
2010-01-15,13.238328
  | 
| 
 | 
   320  | 
2010-01-19,13.649253
  | 
| 
 | 
   321  | 
2010-01-20,13.415590
  | 
| 
 | 
   322  | 
2010-01-21,12.730708
  | 
| 
 | 
   323  | 
2010-01-22,12.352010
  | 
| 
 | 
   324  | 
2010-01-25,12.521219
  | 
| 
 | 
   325  | 
2010-01-26,12.424525
  | 
| 
 | 
   326  | 
2010-01-27,12.537331
  | 
| 
 | 
   327  | 
2010-01-28,12.472871
  | 
| 
 | 
   328  | 
2010-01-29,12.376182
  | 
| 
 | 
   329  | 
2011-01-03,21.473213
  | 
| 
 | 
   330  | 
2011-01-04,20.966614
  | 
| 
 | 
   331  | 
2011-01-05,20.966614
  | 
| 
 | 
   332  | 
2011-01-06,20.803196
  | 
| 
 | 
   333  | 
2011-01-07,20.639778
  | 
| 
 | 
   334  | 
2011-01-10,20.680632
  | 
| 
 | 
   335  | 
2011-01-11,20.084154
  | 
| 
 | 
   336  | 
2011-01-12,20.337450
  | 
| 
 | 
   337  | 
2011-01-13,20.263914
  | 
| 
 | 
   338  | 
2011-01-14,20.304768
  | 
| 
 | 
   339  | 
2011-01-18,20.664293
  | 
| 
 | 
   340  | 
2011-01-19,20.075983
  | 
| 
 | 
   341  | 
2011-01-20,20.206717
  | 
| 
 | 
   342  | 
2011-01-21,20.190374
  | 
| 
 | 
   343  | 
2011-01-24,20.451847
  | 
| 
 | 
   344  | 
2011-01-25,20.713314
  | 
| 
 | 
   345  | 
2011-01-26,20.868563
  | 
| 
 | 
   346  | 
2011-01-27,20.999298
  | 
| 
 | 
   347  | 
2011-01-28,20.353796
  | 
| 
 | 
   348  | 
2011-01-31,20.884905
  | 
| 
 | 
   349  | 
2012-01-03,19.336905
  | 
| 
 | 
   350  | 
2012-01-04,18.920340
  | 
| 
 | 
   351  | 
2012-01-05,19.253592
  | 
| 
 | 
   352  | 
2012-01-06,19.120296
  | 
| 
 | 
   353  | 
2012-01-09,18.895350
  | 
| 
 | 
   354  | 
2012-01-10,19.070309
  | 
| 
 | 
   355  | 
2012-01-11,19.103630
  | 
| 
 | 
   356  | 
2012-01-12,18.662075
  | 
| 
 | 
   357  | 
2012-01-13,18.828697
  | 
| 
 | 
   358  | 
2012-01-17,19.270260
  | 
| 
 | 
   359  | 
2012-01-18,19.636837
  | 
| 
 | 
   360  | 
2012-01-19,19.795126
  | 
| 
 | 
   361  | 
2012-01-20,19.836786
  | 
| 
 | 
   362  | 
2012-01-23,19.895105
  | 
| 
 | 
   363  | 
2012-01-24,19.853443
  | 
| 
 | 
   364  | 
2012-01-25,20.336662
  | 
| 
 | 
   365  | 
2012-01-26,20.619921
  | 
| 
 | 
   366  | 
2012-01-27,20.528278
  | 
| 
 | 
   367  | 
2012-01-30,20.203363
  | 
| 
 | 
   368  | 
2012-01-31,20.461630
  | 
| 
 | 
   369  | 
2013-01-02,23.488068
  | 
| 
 | 
   370  | 
2013-01-03,23.565304
  | 
| 
 | 
   371  | 
2013-01-04,23.556728
  | 
| 
 | 
   372  | 
2013-01-07,23.625381
  | 
| 
 | 
   373  | 
2013-01-08,23.539560
  | 
| 
 | 
   374  | 
2013-01-09,23.633955
  | 
| 
 | 
   375  | 
2013-01-10,23.556728
  | 
| 
 | 
   376  | 
2013-01-11,23.385090
  | 
| 
 | 
   377  | 
2013-01-14,23.513821
  | 
| 
 | 
   378  | 
2013-01-15,23.651119
  | 
| 
 | 
   379  | 
2013-01-16,23.839916
  | 
| 
 | 
   380  | 
2013-01-17,23.771265
  | 
| 
 | 
   381  | 
2013-01-18,23.676867
  | 
| 
 | 
   382  | 
2013-01-22,23.642536
  | 
| 
 | 
   383  | 
2013-01-23,23.968641
  | 
| 
 | 
   384  | 
2013-01-24,23.891413
  | 
| 
 | 
   385  | 
2013-01-25,24.020136
  | 
| 
 | 
   386  | 
2013-01-28,23.891413
  | 
| 
 | 
   387  | 
2013-01-29,24.054461
  | 
| 
 | 
   388  | 
2013-01-30,23.685448
  | 
| 
 | 
   389  | 
2013-01-31,23.410833
  | 
| 
 | 
   390  | 
2014-01-02,22.984285
  | 
| 
 | 
   391  | 
2014-01-03,22.984285
  | 
| 
 | 
   392  | 
2014-01-06,23.019768
  | 
| 
 | 
   393  | 
2014-01-07,22.922192
  | 
| 
 | 
   394  | 
2014-01-08,22.842352
  | 
| 
 | 
   395  | 
2014-01-09,22.815739
  | 
| 
 | 
   396  | 
2014-01-10,23.427826
  | 
| 
 | 
   397  | 
2014-01-13,23.321375
  | 
| 
 | 
   398  | 
2014-01-14,23.676210
  | 
| 
 | 
   399  | 
2014-01-15,23.702818
  | 
| 
 | 
   400  | 
2014-01-16,23.853630
  | 
| 
 | 
   401  | 
2014-01-17,24.066519
  | 
| 
 | 
   402  | 
2014-01-21,24.102011
  | 
| 
 | 
   403  | 
2014-01-22,24.243944
  | 
| 
 | 
   404  | 
2014-01-23,23.995558
  | 
| 
 | 
   405  | 
2014-01-24,23.711691
  | 
| 
 | 
   406  | 
2014-01-27,23.605240
  | 
| 
 | 
   407  | 
2014-01-28,24.022169
  | 
| 
 | 
   408  | 
2014-01-29,24.226200
  | 
| 
 | 
   409  | 
2014-01-30,24.687485
  | 
| 
 | 
   410  | 
2014-01-31,24.811674
  | 
| 
 | 
   411  | 
2015-01-02,34.704659
  | 
| 
 | 
   412  | 
2015-01-05,35.006912
  | 
| 
 | 
   413  | 
2015-01-06,35.290859
  | 
| 
 | 
   414  | 
2015-01-07,35.648075
  | 
| 
 | 
   415  | 
2015-01-08,36.032764
  | 
| 
 | 
   416  | 
2015-01-09,36.225105
  | 
| 
 | 
   417  | 
2015-01-12,36.921219
  | 
| 
 | 
   418  | 
2015-01-13,35.593117
  | 
| 
 | 
   419  | 
2015-01-14,36.096878
  | 
| 
 | 
   420  | 
2015-01-15,36.133522
  | 
| 
 | 
   421  | 
2015-01-16,36.847942
  | 
| 
 | 
   422  | 
2015-01-20,36.325863
  | 
| 
 | 
   423  | 
2015-01-21,36.536526
  | 
| 
 | 
   424  | 
2015-01-22,37.095238
  | 
| 
 | 
   425  | 
2015-01-23,37.141045
  | 
| 
 | 
   426  | 
2015-01-26,37.461613
  | 
| 
 | 
   427  | 
2015-01-27,37.626484
  | 
| 
 | 
   428  | 
2015-01-28,37.461613
  | 
| 
 | 
   429  | 
2015-01-29,37.360863
  | 
| 
 | 
   430  | 
2015-01-30,36.509048
  | 
| 
 | 
   431  | 
2016-01-04,37.462540
  | 
| 
 | 
   432  | 
2016-01-05,38.416813
  | 
| 
 | 
   433  | 
2016-01-06,37.982197
  | 
| 
 | 
   434  | 
2016-01-07,37.764889
  | 
| 
 | 
   435  | 
2016-01-08,37.046814
  | 
| 
 | 
   436  | 
2016-01-11,37.283016
  | 
| 
 | 
   437  | 
2016-01-12,37.018467
  | 
| 
 | 
   438  | 
2016-01-13,36.319290
  | 
| 
 | 
   439  | 
2016-01-14,35.724052
  | 
| 
 | 
   440  | 
2016-01-15,35.724052
  | 
| 
 | 
   441  | 
2016-01-19,36.130325
  | 
| 
 | 
   442  | 
2016-01-20,34.920944
  | 
| 
 | 
   443  | 
2016-01-21,34.911499
  | 
| 
 | 
   444  | 
2016-01-22,35.676807
  | 
| 
 | 
   445  | 
2016-01-25,35.591774
  | 
| 
 | 
   446  | 
2016-01-26,36.593292
  | 
| 
 | 
   447  | 
2016-01-27,36.130325
  | 
| 
 | 
   448  | 
2016-01-28,36.007496
  | 
| 
 | 
   449  | 
2016-01-29,36.990124
  | 
| 
 | 
   450  | 
2017-01-03,43.860657
  | 
| 
 | 
   451  | 
2017-01-04,44.270573
  | 
| 
 | 
   452  | 
2017-01-05,44.358414
  | 
| 
 | 
   453  | 
2017-01-06,44.358414
  | 
| 
 | 
   454  | 
2017-01-09,43.880177
  | 
| 
 | 
   455  | 
2017-01-10,43.187229
  | 
| 
 | 
   456  | 
2017-01-11,42.913956
  | 
| 
 | 
   457  | 
2017-01-12,43.157951
  | 
| 
 | 
   458  | 
2017-01-13,43.118912
  | 
| 
 | 
   459  | 
2017-01-17,43.450745
  | 
| 
 | 
   460  | 
2017-01-18,43.392185
  | 
| 
 | 
   461  | 
2017-01-19,42.982273
  | 
| 
 | 
   462  | 
2017-01-20,43.684982
  | 
| 
 | 
   463  | 
2017-01-23,44.075375
  | 
| 
 | 
   464  | 
2017-01-24,44.212013
  | 
| 
 | 
   465  | 
2017-01-25,43.431225
  | 
| 
 | 
   466  | 
2017-01-26,43.392185
  | 
| 
 | 
   467  | 
2017-01-27,43.236031
  | 
| 
 | 
   468  | 
2017-01-30,42.826118
  | 
| 
 | 
   469  | 
2017-01-31,43.011555
  |