| 
208
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1994-01-03,3.714412
  | 
| 
 | 
     3  | 
1994-01-04,3.760085
  | 
| 
 | 
     4  | 
1994-01-05,3.653520
  | 
| 
 | 
     5  | 
1994-01-06,3.638298
  | 
| 
 | 
     6  | 
1994-01-07,3.516515
  | 
| 
 | 
     7  | 
1994-01-10,3.531737
  | 
| 
 | 
     8  | 
1994-01-11,3.562185
  | 
| 
 | 
     9  | 
1994-01-12,3.623072
  | 
| 
 | 
    10  | 
1994-01-13,3.653520
  | 
| 
 | 
    11  | 
1994-01-14,3.623072
  | 
| 
 | 
    12  | 
1994-01-17,3.531737
  | 
| 
 | 
    13  | 
1994-01-18,3.501290
  | 
| 
 | 
    14  | 
1994-01-19,3.531737
  | 
| 
 | 
    15  | 
1994-01-20,3.577404
  | 
| 
 | 
    16  | 
1994-01-21,3.546957
  | 
| 
 | 
    17  | 
1994-01-24,3.546957
  | 
| 
 | 
    18  | 
1994-01-25,3.501290
  | 
| 
 | 
    19  | 
1994-01-26,3.501290
  | 
| 
 | 
    20  | 
1994-01-27,3.546957
  | 
| 
 | 
    21  | 
1994-01-28,3.501290
  | 
| 
 | 
    22  | 
1994-01-31,3.546957
  | 
| 
 | 
    23  | 
1995-01-03,3.830343
  | 
| 
 | 
    24  | 
1995-01-04,3.830343
  | 
| 
 | 
    25  | 
1995-01-05,3.715270
  | 
| 
 | 
    26  | 
1995-01-06,3.764588
  | 
| 
 | 
    27  | 
1995-01-09,3.715270
  | 
| 
 | 
    28  | 
1995-01-10,3.748147
  | 
| 
 | 
    29  | 
1995-01-11,3.715270
  | 
| 
 | 
    30  | 
1995-01-12,3.682393
  | 
| 
 | 
    31  | 
1995-01-13,3.682393
  | 
| 
 | 
    32  | 
1995-01-16,3.633075
  | 
| 
 | 
    33  | 
1995-01-17,3.698831
  | 
| 
 | 
    34  | 
1995-01-18,3.682393
  | 
| 
 | 
    35  | 
1995-01-19,3.649513
  | 
| 
 | 
    36  | 
1995-01-20,3.616636
  | 
| 
 | 
    37  | 
1995-01-23,3.517999
  | 
| 
 | 
    38  | 
1995-01-24,3.567317
  | 
| 
 | 
    39  | 
1995-01-25,3.550879
  | 
| 
 | 
    40  | 
1995-01-26,3.534439
  | 
| 
 | 
    41  | 
1995-01-27,3.550879
  | 
| 
 | 
    42  | 
1995-01-30,3.517999
  | 
| 
 | 
    43  | 
1995-01-31,3.501560
  | 
| 
 | 
    44  | 
1996-01-02,4.336319
  | 
| 
 | 
    45  | 
1996-01-03,4.265524
  | 
| 
 | 
    46  | 
1996-01-04,4.177026
  | 
| 
 | 
    47  | 
1996-01-05,4.141628
  | 
| 
 | 
    48  | 
1996-01-08,4.106229
  | 
| 
 | 
    49  | 
1996-01-09,4.123929
  | 
| 
 | 
    50  | 
1996-01-10,4.106229
  | 
| 
 | 
    51  | 
1996-01-11,4.212426
  | 
| 
 | 
    52  | 
1996-01-12,4.247824
  | 
| 
 | 
    53  | 
1996-01-15,4.300921
  | 
| 
 | 
    54  | 
1996-01-16,4.177026
  | 
| 
 | 
    55  | 
1996-01-17,4.141628
  | 
| 
 | 
    56  | 
1996-01-18,4.212426
  | 
| 
 | 
    57  | 
1996-01-19,4.283224
  | 
| 
 | 
    58  | 
1996-01-22,4.265524
  | 
| 
 | 
    59  | 
1996-01-23,4.247824
  | 
| 
 | 
    60  | 
1996-01-24,4.212426
  | 
| 
 | 
    61  | 
1996-01-25,4.247824
  | 
| 
 | 
    62  | 
1996-01-26,4.265524
  | 
| 
 | 
    63  | 
1996-01-29,4.265524
  | 
| 
 | 
    64  | 
1996-01-30,4.318621
  | 
| 
 | 
    65  | 
1996-01-31,4.354020
  | 
| 
 | 
    66  | 
1997-01-02,6.154295
  | 
| 
 | 
    67  | 
1997-01-03,6.211105
  | 
| 
 | 
    68  | 
1997-01-06,6.343659
  | 
| 
 | 
    69  | 
1997-01-07,6.381533
  | 
| 
 | 
    70  | 
1997-01-08,6.438340
  | 
| 
 | 
    71  | 
1997-01-09,6.476213
  | 
| 
 | 
    72  | 
1997-01-10,6.457275
  | 
| 
 | 
    73  | 
1997-01-13,6.495150
  | 
| 
 | 
    74  | 
1997-01-14,6.495150
  | 
| 
 | 
    75  | 
1997-01-15,6.551956
  | 
| 
 | 
    76  | 
1997-01-16,6.570893
  | 
| 
 | 
    77  | 
1997-01-17,6.419404
  | 
| 
 | 
    78  | 
1997-01-20,6.343659
  | 
| 
 | 
    79  | 
1997-01-21,6.362597
  | 
| 
 | 
    80  | 
1997-01-22,6.343659
  | 
| 
 | 
    81  | 
1997-01-23,6.324721
  | 
| 
 | 
    82  | 
1997-01-24,6.248977
  | 
| 
 | 
    83  | 
1997-01-27,6.267913
  | 
| 
 | 
    84  | 
1997-01-28,6.286848
  | 
| 
 | 
    85  | 
1997-01-29,6.305787
  | 
| 
 | 
    86  | 
1997-01-30,6.343659
  | 
| 
 | 
    87  | 
1997-01-31,6.514086
  | 
| 
 | 
    88  | 
1998-01-02,8.043239
  | 
| 
 | 
    89  | 
1998-01-05,8.063099
  | 
| 
 | 
    90  | 
1998-01-06,8.053168
  | 
| 
 | 
    91  | 
1998-01-07,8.053168
  | 
| 
 | 
    92  | 
1998-01-08,8.092887
  | 
| 
 | 
    93  | 
1998-01-09,8.102816
  | 
| 
 | 
    94  | 
1998-01-12,8.023378
  | 
| 
 | 
    95  | 
1998-01-13,8.013448
  | 
| 
 | 
    96  | 
1998-01-14,8.053168
  | 
| 
 | 
    97  | 
1998-01-15,8.182258
  | 
| 
 | 
    98  | 
1998-01-16,8.281558
  | 
| 
 | 
    99  | 
1998-01-20,8.122673
  | 
| 
 | 
   100  | 
1998-01-21,8.013448
  | 
| 
 | 
   101  | 
1998-01-22,7.963798
  | 
| 
 | 
   102  | 
1998-01-23,7.953868
  | 
| 
 | 
   103  | 
1998-01-26,7.973727
  | 
| 
 | 
   104  | 
1998-01-27,7.983658
  | 
| 
 | 
   105  | 
1998-01-28,8.142534
  | 
| 
 | 
   106  | 
1998-01-29,8.112745
  | 
| 
 | 
   107  | 
1998-01-30,8.122673
  | 
| 
 | 
   108  | 
1999-01-04,6.934478
  | 
| 
 | 
   109  | 
1999-01-05,6.945065
  | 
| 
 | 
   110  | 
1999-01-06,7.050935
  | 
| 
 | 
   111  | 
1999-01-07,7.019173
  | 
| 
 | 
   112  | 
1999-01-08,6.976824
  | 
| 
 | 
   113  | 
1999-01-11,7.008586
  | 
| 
 | 
   114  | 
1999-01-12,6.966239
  | 
| 
 | 
   115  | 
1999-01-13,6.945065
  | 
| 
 | 
   116  | 
1999-01-14,6.881541
  | 
| 
 | 
   117  | 
1999-01-15,6.807434
  | 
| 
 | 
   118  | 
1999-01-19,6.955653
  | 
| 
 | 
   119  | 
1999-01-20,7.082698
  | 
| 
 | 
   120  | 
1999-01-21,7.072108
  | 
| 
 | 
   121  | 
1999-01-22,6.870955
  | 
| 
 | 
   122  | 
1999-01-25,6.934478
  | 
| 
 | 
   123  | 
1999-01-26,6.913306
  | 
| 
 | 
   124  | 
1999-01-27,6.945065
  | 
| 
 | 
   125  | 
1999-01-28,6.945065
  | 
| 
 | 
   126  | 
1999-01-29,6.913306
  | 
| 
 | 
   127  | 
2000-01-03,7.663356
  | 
| 
 | 
   128  | 
2000-01-04,7.606587
  | 
| 
 | 
   129  | 
2000-01-05,7.765531
  | 
| 
 | 
   130  | 
2000-01-06,7.845001
  | 
| 
 | 
   131  | 
2000-01-07,7.992596
  | 
| 
 | 
   132  | 
2000-01-10,8.049358
  | 
| 
 | 
   133  | 
2000-01-11,8.003947
  | 
| 
 | 
   134  | 
2000-01-12,7.969889
  | 
| 
 | 
   135  | 
2000-01-13,7.879063
  | 
| 
 | 
   136  | 
2000-01-14,7.742823
  | 
| 
 | 
   137  | 
2000-01-18,7.674706
  | 
| 
 | 
   138  | 
2000-01-19,7.708765
  | 
| 
 | 
   139  | 
2000-01-20,7.663356
  | 
| 
 | 
   140  | 
2000-01-21,7.742823
  | 
| 
 | 
   141  | 
2000-01-24,7.652002
  | 
| 
 | 
   142  | 
2000-01-25,7.640647
  | 
| 
 | 
   143  | 
2000-01-26,7.652002
  | 
| 
 | 
   144  | 
2000-01-27,7.674706
  | 
| 
 | 
   145  | 
2000-01-28,7.606587
  | 
| 
 | 
   146  | 
2000-01-31,7.538469
  | 
| 
 | 
   147  | 
2001-01-02,10.517724
  | 
| 
 | 
   148  | 
2001-01-03,10.639174
  | 
| 
 | 
   149  | 
2001-01-04,10.566305
  | 
| 
 | 
   150  | 
2001-01-05,10.371978
  | 
| 
 | 
   151  | 
2001-01-08,10.286963
  | 
| 
 | 
   152  | 
2001-01-09,10.262677
  | 
| 
 | 
   153  | 
2001-01-10,10.262677
  | 
| 
 | 
   154  | 
2001-01-11,10.165517
  | 
| 
 | 
   155  | 
2001-01-12,10.116935
  | 
| 
 | 
   156  | 
2001-01-16,10.044059
  | 
| 
 | 
   157  | 
2001-01-17,10.116935
  | 
| 
 | 
   158  | 
2001-01-18,10.092637
  | 
| 
 | 
   159  | 
2001-01-19,10.068352
  | 
| 
 | 
   160  | 
2001-01-22,9.874030
  | 
| 
 | 
   161  | 
2001-01-23,9.776873
  | 
| 
 | 
   162  | 
2001-01-24,9.971189
  | 
| 
 | 
   163  | 
2001-01-25,10.104794
  | 
| 
 | 
   164  | 
2001-01-26,10.044059
  | 
| 
 | 
   165  | 
2001-01-29,10.063978
  | 
| 
 | 
   166  | 
2001-01-30,10.153369
  | 
| 
 | 
   167  | 
2001-01-31,10.178633
  | 
| 
 | 
   168  | 
2002-01-02,11.866578
  | 
| 
 | 
   169  | 
2002-01-03,11.936745
  | 
| 
 | 
   170  | 
2002-01-04,11.784028
  | 
| 
 | 
   171  | 
2002-01-07,11.792284
  | 
| 
 | 
   172  | 
2002-01-08,11.763389
  | 
| 
 | 
   173  | 
2002-01-09,11.676711
  | 
| 
 | 
   174  | 
2002-01-10,11.614801
  | 
| 
 | 
   175  | 
2002-01-11,11.548757
  | 
| 
 | 
   176  | 
2002-01-14,11.544632
  | 
| 
 | 
   177  | 
2002-01-15,11.449701
  | 
| 
 | 
   178  | 
2002-01-16,11.371274
  | 
| 
 | 
   179  | 
2002-01-17,11.292853
  | 
| 
 | 
   180  | 
2002-01-18,11.226818
  | 
| 
 | 
   181  | 
2002-01-22,11.358895
  | 
| 
 | 
   182  | 
2002-01-23,11.371274
  | 
| 
 | 
   183  | 
2002-01-24,11.330002
  | 
| 
 | 
   184  | 
2002-01-25,11.350640
  | 
| 
 | 
   185  | 
2002-01-28,11.325875
  | 
| 
 | 
   186  | 
2002-01-29,11.202048
  | 
| 
 | 
   187  | 
2002-01-30,11.173159
  | 
| 
 | 
   188  | 
2002-01-31,11.053458
  | 
| 
 | 
   189  | 
2003-01-02,11.028492
  | 
| 
 | 
   190  | 
2003-01-03,11.208928
  | 
| 
 | 
   191  | 
2003-01-06,11.402561
  | 
| 
 | 
   192  | 
2003-01-07,11.222125
  | 
| 
 | 
   193  | 
2003-01-08,11.182518
  | 
| 
 | 
   194  | 
2003-01-09,11.283738
  | 
| 
 | 
   195  | 
2003-01-10,11.239734
  | 
| 
 | 
   196  | 
2003-01-13,11.103302
  | 
| 
 | 
   197  | 
2003-01-14,11.046094
  | 
| 
 | 
   198  | 
2003-01-15,10.958079
  | 
| 
 | 
   199  | 
2003-01-16,10.799645
  | 
| 
 | 
   200  | 
2003-01-17,10.597209
  | 
| 
 | 
   201  | 
2003-01-21,10.557600
  | 
| 
 | 
   202  | 
2003-01-22,10.539997
  | 
| 
 | 
   203  | 
2003-01-23,10.672026
  | 
| 
 | 
   204  | 
2003-01-24,10.447582
  | 
| 
 | 
   205  | 
2003-01-27,10.456380
  | 
| 
 | 
   206  | 
2003-01-28,10.412371
  | 
| 
 | 
   207  | 
2003-01-29,10.570806
  | 
| 
 | 
   208  | 
2003-01-30,10.509190
  | 
| 
 | 
   209  | 
2003-01-31,10.755640
  | 
| 
 | 
   210  | 
2004-01-02,13.841592
  | 
| 
 | 
   211  | 
2004-01-05,13.836905
  | 
| 
 | 
   212  | 
2004-01-06,13.888466
  | 
| 
 | 
   213  | 
2004-01-07,13.780658
  | 
| 
 | 
   214  | 
2004-01-08,13.822847
  | 
| 
 | 
   215  | 
2004-01-09,13.780658
  | 
| 
 | 
   216  | 
2004-01-12,13.710349
  | 
| 
 | 
   217  | 
2004-01-13,13.560359
  | 
| 
 | 
   218  | 
2004-01-14,13.625974
  | 
| 
 | 
   219  | 
2004-01-15,13.663473
  | 
| 
 | 
   220  | 
2004-01-16,13.480671
  | 
| 
 | 
   221  | 
2004-01-20,13.354111
  | 
| 
 | 
   222  | 
2004-01-21,13.335363
  | 
| 
 | 
   223  | 
2004-01-22,13.330676
  | 
| 
 | 
   224  | 
2004-01-23,13.583794
  | 
| 
 | 
   225  | 
2004-01-26,13.625974
  | 
| 
 | 
   226  | 
2004-01-27,13.710349
  | 
| 
 | 
   227  | 
2004-01-28,13.747848
  | 
| 
 | 
   228  | 
2004-01-29,13.850966
  | 
| 
 | 
   229  | 
2004-01-30,13.640040
  | 
| 
 | 
   230  | 
2005-01-03,17.563162
  | 
| 
 | 
   231  | 
2005-01-04,17.454166
  | 
| 
 | 
   232  | 
2005-01-05,16.894320
  | 
| 
 | 
   233  | 
2005-01-06,16.894320
  | 
| 
 | 
   234  | 
2005-01-07,16.820011
  | 
| 
 | 
   235  | 
2005-01-10,16.720924
  | 
| 
 | 
   236  | 
2005-01-11,16.527710
  | 
| 
 | 
   237  | 
2005-01-12,16.512846
  | 
| 
 | 
   238  | 
2005-01-13,16.661474
  | 
| 
 | 
   239  | 
2005-01-14,16.765520
  | 
| 
 | 
   240  | 
2005-01-18,16.943874
  | 
| 
 | 
   241  | 
2005-01-19,16.953783
  | 
| 
 | 
   242  | 
2005-01-20,16.795240
  | 
| 
 | 
   243  | 
2005-01-21,16.701107
  | 
| 
 | 
   244  | 
2005-01-24,16.497976
  | 
| 
 | 
   245  | 
2005-01-25,16.156132
  | 
| 
 | 
   246  | 
2005-01-26,16.091724
  | 
| 
 | 
   247  | 
2005-01-27,15.839050
  | 
| 
 | 
   248  | 
2005-01-28,15.769687
  | 
| 
 | 
   249  | 
2005-01-31,15.626017
  | 
| 
 | 
   250  | 
2006-01-03,20.767847
  | 
| 
 | 
   251  | 
2006-01-04,20.840549
  | 
| 
 | 
   252  | 
2006-01-05,20.882093
  | 
| 
 | 
   253  | 
2006-01-06,21.235243
  | 
| 
 | 
   254  | 
2006-01-09,21.442966
  | 
| 
 | 
   255  | 
2006-01-10,21.609159
  | 
| 
 | 
   256  | 
2006-01-11,21.494905
  | 
| 
 | 
   257  | 
2006-01-12,21.292368
  | 
| 
 | 
   258  | 
2006-01-13,21.069050
  | 
| 
 | 
   259  | 
2006-01-17,21.027506
  | 
| 
 | 
   260  | 
2006-01-18,21.105400
  | 
| 
 | 
   261  | 
2006-01-19,21.422203
  | 
| 
 | 
   262  | 
2006-01-20,21.183308
  | 
| 
 | 
   263  | 
2006-01-23,21.287174
  | 
| 
 | 
   264  | 
2006-01-24,21.474125
  | 
| 
 | 
   265  | 
2006-01-25,21.624733
  | 
| 
 | 
   266  | 
2006-01-26,21.718212
  | 
| 
 | 
   267  | 
2006-01-27,22.118090
  | 
| 
 | 
   268  | 
2006-01-30,22.045391
  | 
| 
 | 
   269  | 
2006-01-31,22.024611
  | 
| 
 | 
   270  | 
2007-01-03,27.402599
  | 
| 
 | 
   271  | 
2007-01-04,27.456530
  | 
| 
 | 
   272  | 
2007-01-05,26.917320
  | 
| 
 | 
   273  | 
2007-01-08,26.895744
  | 
| 
 | 
   274  | 
2007-01-09,27.283978
  | 
| 
 | 
   275  | 
2007-01-10,27.715349
  | 
| 
 | 
   276  | 
2007-01-11,28.157494
  | 
| 
 | 
   277  | 
2007-01-12,28.394754
  | 
| 
 | 
   278  | 
2007-01-16,28.907005
  | 
| 
 | 
   279  | 
2007-01-17,28.793770
  | 
| 
 | 
   280  | 
2007-01-18,28.820730
  | 
| 
 | 
   281  | 
2007-01-19,29.047195
  | 
| 
 | 
   282  | 
2007-01-22,28.664354
  | 
| 
 | 
   283  | 
2007-01-23,28.712885
  | 
| 
 | 
   284  | 
2007-01-24,29.365337
  | 
| 
 | 
   285  | 
2007-01-25,29.505526
  | 
| 
 | 
   286  | 
2007-01-26,29.699640
  | 
| 
 | 
   287  | 
2007-01-29,29.683456
  | 
| 
 | 
   288  | 
2007-01-30,29.985416
  | 
| 
 | 
   289  | 
2007-01-31,30.346685
  | 
| 
 | 
   290  | 
2008-01-02,20.529726
  | 
| 
 | 
   291  | 
2008-01-03,19.661879
  | 
| 
 | 
   292  | 
2008-01-04,18.810938
  | 
| 
 | 
   293  | 
2008-01-07,19.092710
  | 
| 
 | 
   294  | 
2008-01-08,18.658781
  | 
| 
 | 
   295  | 
2008-01-09,18.901104
  | 
| 
 | 
   296  | 
2008-01-10,19.239225
  | 
| 
 | 
   297  | 
2008-01-11,18.957453
  | 
| 
 | 
   298  | 
2008-01-14,18.985630
  | 
| 
 | 
   299  | 
2008-01-15,18.472811
  | 
| 
 | 
   300  | 
2008-01-16,18.822216
  | 
| 
 | 
   301  | 
2008-01-17,18.624971
  | 
| 
 | 
   302  | 
2008-01-18,18.438999
  | 
| 
 | 
   303  | 
2008-01-22,19.109610
  | 
| 
 | 
   304  | 
2008-01-23,21.143986
  | 
| 
 | 
   305  | 
2008-01-24,21.104536
  | 
| 
 | 
   306  | 
2008-01-25,21.194708
  | 
| 
 | 
   307  | 
2008-01-28,21.267967
  | 
| 
 | 
   308  | 
2008-01-29,21.279234
  | 
| 
 | 
   309  | 
2008-01-30,20.749512
  | 
| 
 | 
   310  | 
2008-01-31,21.059456
  | 
| 
 | 
   311  | 
2009-01-02,16.733105
  | 
| 
 | 
   312  | 
2009-01-05,16.175928
  | 
| 
 | 
   313  | 
2009-01-06,16.561209
  | 
| 
 | 
   314  | 
2009-01-07,16.134434
  | 
| 
 | 
   315  | 
2009-01-08,15.956611
  | 
| 
 | 
   316  | 
2009-01-09,15.304592
  | 
| 
 | 
   317  | 
2009-01-12,14.433265
  | 
| 
 | 
   318  | 
2009-01-13,15.227537
  | 
| 
 | 
   319  | 
2009-01-14,14.800761
  | 
| 
 | 
   320  | 
2009-01-15,15.541693
  | 
| 
 | 
   321  | 
2009-01-16,16.164074
  | 
| 
 | 
   322  | 
2009-01-20,14.332494
  | 
| 
 | 
   323  | 
2009-01-21,15.523911
  | 
| 
 | 
   324  | 
2009-01-22,14.451042
  | 
| 
 | 
   325  | 
2009-01-23,14.895599
  | 
| 
 | 
   326  | 
2009-01-26,14.646648
  | 
| 
 | 
   327  | 
2009-01-27,14.830398
  | 
| 
 | 
   328  | 
2009-01-28,16.217422
  | 
| 
 | 
   329  | 
2009-01-29,14.806692
  | 
| 
 | 
   330  | 
2009-01-30,14.184316
  | 
| 
 | 
   331  | 
2010-01-04,21.152033
  | 
| 
 | 
   332  | 
2010-01-05,21.069698
  | 
| 
 | 
   333  | 
2010-01-06,21.190023
  | 
| 
 | 
   334  | 
2010-01-07,21.392681
  | 
| 
 | 
   335  | 
2010-01-08,21.120358
  | 
| 
 | 
   336  | 
2010-01-11,21.057035
  | 
| 
 | 
   337  | 
2010-01-12,20.753052
  | 
| 
 | 
   338  | 
2010-01-13,21.411678
  | 
| 
 | 
   339  | 
2010-01-14,21.373678
  | 
| 
 | 
   340  | 
2010-01-15,21.133032
  | 
| 
 | 
   341  | 
2010-01-19,21.797985
  | 
| 
 | 
   342  | 
2010-01-20,21.386347
  | 
| 
 | 
   343  | 
2010-01-21,20.854378
  | 
| 
 | 
   344  | 
2010-01-22,20.221081
  | 
| 
 | 
   345  | 
2010-01-25,20.214752
  | 
| 
 | 
   346  | 
2010-01-26,20.176750
  | 
| 
 | 
   347  | 
2010-01-27,20.544062
  | 
| 
 | 
   348  | 
2010-01-28,20.442736
  | 
| 
 | 
   349  | 
2010-01-29,20.297081
  | 
| 
 | 
   350  | 
2011-01-03,34.351860
  | 
| 
 | 
   351  | 
2011-01-04,33.488483
  | 
| 
 | 
   352  | 
2011-01-05,33.468868
  | 
| 
 | 
   353  | 
2011-01-06,33.063339
  | 
| 
 | 
   354  | 
2011-01-07,32.952148
  | 
| 
 | 
   355  | 
2011-01-10,32.873646
  | 
| 
 | 
   356  | 
2011-01-11,32.664349
  | 
| 
 | 
   357  | 
2011-01-12,32.742844
  | 
| 
 | 
   358  | 
2011-01-13,32.854031
  | 
| 
 | 
   359  | 
2011-01-14,33.298798
  | 
| 
 | 
   360  | 
2011-01-18,33.756645
  | 
| 
 | 
   361  | 
2011-01-19,33.292259
  | 
| 
 | 
   362  | 
2011-01-20,33.475407
  | 
| 
 | 
   363  | 
2011-01-21,33.671635
  | 
| 
 | 
   364  | 
2011-01-24,33.841686
  | 
| 
 | 
   365  | 
2011-01-25,34.404190
  | 
| 
 | 
   366  | 
2011-01-26,34.633114
  | 
| 
 | 
   367  | 
2011-01-27,35.195614
  | 
| 
 | 
   368  | 
2011-01-28,34.593868
  | 
| 
 | 
   369  | 
2011-01-31,35.444160
  | 
| 
 | 
   370  | 
2012-01-03,38.080597
  | 
| 
 | 
   371  | 
2012-01-04,37.777836
  | 
| 
 | 
   372  | 
2012-01-05,37.912403
  | 
| 
 | 
   373  | 
2012-01-06,37.468349
  | 
| 
 | 
   374  | 
2012-01-09,37.004112
  | 
| 
 | 
   375  | 
2012-01-10,37.131947
  | 
| 
 | 
   376  | 
2012-01-11,37.037762
  | 
| 
 | 
   377  | 
2012-01-12,36.378414
  | 
| 
 | 
   378  | 
2012-01-13,37.004112
  | 
| 
 | 
   379  | 
2012-01-17,37.394341
  | 
| 
 | 
   380  | 
2012-01-18,37.602913
  | 
| 
 | 
   381  | 
2012-01-19,37.347248
  | 
| 
 | 
   382  | 
2012-01-20,37.522175
  | 
| 
 | 
   383  | 
2012-01-23,37.986404
  | 
| 
 | 
   384  | 
2012-01-24,38.080597
  | 
| 
 | 
   385  | 
2012-01-25,39.109989
  | 
| 
 | 
   386  | 
2012-01-26,39.863525
  | 
| 
 | 
   387  | 
2012-01-27,40.119186
  | 
| 
 | 
   388  | 
2012-01-30,39.897160
  | 
| 
 | 
   389  | 
2012-01-31,40.065372
  | 
| 
 | 
   390  | 
2013-01-02,39.542896
  | 
| 
 | 
   391  | 
2013-01-03,39.709351
  | 
| 
 | 
   392  | 
2013-01-04,39.695480
  | 
| 
 | 
   393  | 
2013-01-07,39.993748
  | 
| 
 | 
   394  | 
2013-01-08,40.139404
  | 
| 
 | 
   395  | 
2013-01-09,40.229580
  | 
| 
 | 
   396  | 
2013-01-10,40.486210
  | 
| 
 | 
   397  | 
2013-01-11,40.333622
  | 
| 
 | 
   398  | 
2013-01-14,40.520893
  | 
| 
 | 
   399  | 
2013-01-15,40.742847
  | 
| 
 | 
   400  | 
2013-01-16,40.631866
  | 
| 
 | 
   401  | 
2013-01-17,40.555580
  | 
| 
 | 
   402  | 
2013-01-18,40.513958
  | 
| 
 | 
   403  | 
2013-01-22,40.583324
  | 
| 
 | 
   404  | 
2013-01-23,40.500092
  | 
| 
 | 
   405  | 
2013-01-24,40.208778
  | 
| 
 | 
   406  | 
2013-01-25,40.292000
  | 
| 
 | 
   407  | 
2013-01-28,40.333622
  | 
| 
 | 
   408  | 
2013-01-29,40.056183
  | 
| 
 | 
   409  | 
2013-01-30,39.584507
  | 
| 
 | 
   410  | 
2013-01-31,38.419247
  | 
| 
 | 
   411  | 
2014-01-02,37.319805
  | 
| 
 | 
   412  | 
2014-01-03,37.635651
  | 
| 
 | 
   413  | 
2014-01-06,37.929962
  | 
| 
 | 
   414  | 
2014-01-07,37.994560
  | 
| 
 | 
   415  | 
2014-01-08,38.339127
  | 
| 
 | 
   416  | 
2014-01-09,38.360657
  | 
| 
 | 
   417  | 
2014-01-10,38.453968
  | 
| 
 | 
   418  | 
2014-01-13,38.202744
  | 
| 
 | 
   419  | 
2014-01-14,38.396545
  | 
| 
 | 
   420  | 
2014-01-15,38.604717
  | 
| 
 | 
   421  | 
2014-01-16,38.683678
  | 
| 
 | 
   422  | 
2014-01-17,38.647789
  | 
| 
 | 
   423  | 
2014-01-21,39.064125
  | 
| 
 | 
   424  | 
2014-01-22,38.748283
  | 
| 
 | 
   425  | 
2014-01-23,38.597546
  | 
| 
 | 
   426  | 
2014-01-24,38.547287
  | 
| 
 | 
   427  | 
2014-01-27,38.303234
  | 
| 
 | 
   428  | 
2014-01-28,38.662155
  | 
| 
 | 
   429  | 
2014-01-29,38.726757
  | 
| 
 | 
   430  | 
2014-01-30,39.580963
  | 
| 
 | 
   431  | 
2014-01-31,39.753242
  | 
| 
 | 
   432  | 
2015-01-02,54.391678
  | 
| 
 | 
   433  | 
2015-01-05,54.873302
  | 
| 
 | 
   434  | 
2015-01-06,55.184490
  | 
| 
 | 
   435  | 
2015-01-07,55.999512
  | 
| 
 | 
   436  | 
2015-01-08,56.629303
  | 
| 
 | 
   437  | 
2015-01-09,57.051628
  | 
| 
 | 
   438  | 
2015-01-12,57.711052
  | 
| 
 | 
   439  | 
2015-01-13,57.118298
  | 
| 
 | 
   440  | 
2015-01-14,57.851845
  | 
| 
 | 
   441  | 
2015-01-15,58.185253
  | 
| 
 | 
   442  | 
2015-01-16,58.822449
  | 
| 
 | 
   443  | 
2015-01-20,57.777752
  | 
| 
 | 
   444  | 
2015-01-21,57.592506
  | 
| 
 | 
   445  | 
2015-01-22,58.763176
  | 
| 
 | 
   446  | 
2015-01-23,59.126255
  | 
| 
 | 
   447  | 
2015-01-26,59.348515
  | 
| 
 | 
   448  | 
2015-01-27,59.452240
  | 
| 
 | 
   449  | 
2015-01-28,59.000271
  | 
| 
 | 
   450  | 
2015-01-29,58.785400
  | 
| 
 | 
   451  | 
2015-01-30,57.503593
  | 
| 
 | 
   452  | 
2016-01-04,60.955978
  | 
| 
 | 
   453  | 
2016-01-05,62.176628
  | 
| 
 | 
   454  | 
2016-01-06,61.589191
  | 
| 
 | 
   455  | 
2016-01-07,61.398453
  | 
| 
 | 
   456  | 
2016-01-08,60.132038
  | 
| 
 | 
   457  | 
2016-01-11,60.864418
  | 
| 
 | 
   458  | 
2016-01-12,60.986496
  | 
| 
 | 
   459  | 
2016-01-13,60.399052
  | 
| 
 | 
   460  | 
2016-01-14,59.941307
  | 
| 
 | 
   461  | 
2016-01-15,59.948933
  | 
| 
 | 
   462  | 
2016-01-19,60.406693
  | 
| 
 | 
   463  | 
2016-01-20,58.285816
  | 
| 
 | 
   464  | 
2016-01-21,58.316330
  | 
| 
 | 
   465  | 
2016-01-22,59.292843
  | 
| 
 | 
   466  | 
2016-01-25,59.659039
  | 
| 
 | 
   467  | 
2016-01-26,60.833908
  | 
| 
 | 
   468  | 
2016-01-27,59.712437
  | 
| 
 | 
   469  | 
2016-01-28,57.820438
  | 
| 
 | 
   470  | 
2016-01-29,58.812206
  | 
| 
 | 
   471  | 
2017-01-03,58.741161
  | 
| 
 | 
   472  | 
2017-01-04,59.341217
  | 
| 
 | 
   473  | 
2017-01-05,60.144390
  | 
| 
 | 
   474  | 
2017-01-06,60.356709
  | 
| 
 | 
   475  | 
2017-01-09,59.516628
  | 
| 
 | 
   476  | 
2017-01-10,58.971958
  | 
| 
 | 
   477  | 
2017-01-11,58.445747
  | 
| 
 | 
   478  | 
2017-01-12,59.184284
  | 
| 
 | 
   479  | 
2017-01-13,58.519600
  | 
| 
 | 
   480  | 
2017-01-17,58.602692
  | 
| 
 | 
   481  | 
2017-01-18,58.713463
  | 
| 
 | 
   482  | 
2017-01-19,58.159569
  | 
| 
 | 
   483  | 
2017-01-20,58.491909
  | 
| 
 | 
   484  | 
2017-01-23,58.178028
  | 
| 
 | 
   485  | 
2017-01-24,57.504120
  | 
| 
 | 
   486  | 
2017-01-25,56.959454
  | 
| 
 | 
   487  | 
2017-01-26,56.793278
  | 
| 
 | 
   488  | 
2017-01-27,56.331692
  | 
| 
 | 
   489  | 
2017-01-30,56.036278
  | 
| 
 | 
   490  | 
2017-01-31,56.100903
  | 
| 
 | 
   491  | 
2018-01-02,60.470940
  | 
| 
 | 
   492  | 
2018-01-03,60.785145
  | 
| 
 | 
   493  | 
2018-01-04,59.737785
  | 
| 
 | 
   494  | 
2018-01-05,59.690170
  | 
| 
 | 
   495  | 
2018-01-08,60.090080
  | 
| 
 | 
   496  | 
2018-01-09,59.366444
  | 
| 
 | 
   497  | 
2018-01-10,58.519035
  | 
| 
 | 
   498  | 
2018-01-11,58.042961
  | 
| 
 | 
   499  | 
2018-01-12,57.528797
  | 
| 
 | 
   500  | 
2018-01-16,57.766834
  | 
| 
 | 
   501  | 
2018-01-17,57.938221
  | 
| 
 | 
   502  | 
2018-01-18,57.557369
  | 
| 
 | 
   503  | 
2018-01-19,57.576412
  | 
| 
 | 
   504  | 
2018-01-22,58.252430
  | 
| 
 | 
   505  | 
2018-01-23,58.833241
  | 
| 
 | 
   506  | 
2018-01-24,58.499992
  | 
| 
 | 
   507  | 
2018-01-25,58.280998
  | 
| 
 | 
   508  | 
2018-01-26,58.595207
  | 
| 
 | 
   509  | 
2018-01-29,58.280998
  | 
| 
 | 
   510  | 
2018-01-30,57.671623
  | 
| 
 | 
   511  | 
2018-01-31,58.661854
  | 
| 
 | 
   512  | 
2019-01-02,62.800674
  | 
| 
 | 
   513  | 
2019-01-03,63.194660
  | 
| 
 | 
   514  | 
2019-01-04,63.588642
  | 
| 
 | 
   515  | 
2019-01-07,64.120514
  | 
| 
 | 
   516  | 
2019-01-08,65.322166
  | 
| 
 | 
   517  | 
2019-01-09,65.322166
  | 
| 
 | 
   518  | 
2019-01-10,66.395767
  | 
| 
 | 
   519  | 
2019-01-11,66.533653
  | 
| 
 | 
   520  | 
2019-01-14,66.612450
  | 
| 
 | 
   521  | 
2019-01-15,67.429955
  | 
| 
 | 
   522  | 
2019-01-16,68.040634
  | 
| 
 | 
   523  | 
2019-01-17,68.858147
  | 
| 
 | 
   524  | 
2019-01-18,69.064987
  | 
| 
 | 
   525  | 
2019-01-22,69.340775
  | 
| 
 | 
   526  | 
2019-01-23,69.281670
  | 
| 
 | 
   527  | 
2019-01-24,69.291527
  | 
| 
 | 
   528  | 
2019-01-25,69.606705
  | 
| 
 | 
   529  | 
2019-01-28,70.640915
  | 
| 
 | 
   530  | 
2019-01-29,71.281136
  | 
| 
 | 
   531  | 
2019-01-30,70.916695
  | 
| 
 | 
   532  | 
2019-01-31,71.468269
  |