Date,Adj. Close
2012-01-03,15.617340712245
2012-01-04,15.919125073834
2012-01-05,15.860444781303
2012-01-06,15.801764488772
2012-01-09,15.902359275968
2012-01-10,15.784998690906
2012-01-11,15.986188265299
2012-01-12,16.053251456763
2012-01-13,15.977805366366
2012-01-17,16.183186390225
2012-01-18,16.380184515151
2012-01-19,16.589756988477
2012-01-20,16.698734674607
2012-01-23,16.623288584209
2012-01-24,16.61071423581
2012-01-25,16.623288584209
2012-01-26,16.623288584209
2012-01-27,16.396950313017
2012-01-30,16.396950313017
2012-01-31,16.468204953948
2012-02-01,16.59813988741
2012-02-02,16.59813988741
2012-02-03,16.841243956468
2012-02-06,16.925072945799
2012-02-07,16.933455844732
2012-02-08,17.126262520191
2012-02-09,16.765797866071
2012-02-10,16.677777427274
2012-02-13,16.79094656287
2012-02-14,16.824478158602
2012-02-15,16.690351775674
2012-02-16,16.925072945799
2012-02-17,17.008901935129
2012-02-21,17.06758222766
2012-02-22,16.866392653267
2012-02-23,16.958604541531
2012-02-24,16.883158451133
2012-02-27,16.908307147932
2012-02-28,16.933455844732
2012-02-29,16.665203078874
2012-03-01,16.665203078874
2012-03-02,16.564608291678
2012-03-05,16.430481908749
2012-03-06,16.329887121553
2012-03-07,16.271206829022
2012-03-08,16.497545100214
2012-03-09,16.59813988741
2012-03-12,16.623288584209
2012-03-13,16.950221642598
2012-03-14,16.929264395265
2012-03-15,16.690351775674
2012-03-16,16.79094656287
2012-03-19,16.883158451133
2012-03-20,17.243623105254
2012-03-21,17.184942812723
2012-03-22,17.084348025526
2012-03-23,17.210091509522
2012-03-26,17.469961376446
2012-03-27,17.528641668977
2012-03-28,17.671150950839
2012-03-29,17.629236456174
2012-03-30,17.72983124337
2012-04-02,17.763362839102
2012-04-03,17.520258770044
2012-04-04,17.133163715567
2012-04-05,17.015352177247
2012-04-09,16.796559320369
2012-04-10,16.451539815291
2012-04-11,16.842842424709
2012-04-12,16.880710419168
2012-04-13,16.703993111689
2012-04-16,16.59880423819
2012-04-17,16.897540638928
2012-04-18,16.880710419168
2012-04-19,16.750276216029
2012-04-20,16.754483770969
2012-04-23,16.56093624373
2012-04-24,16.342143386852
2012-04-25,16.401049156011
2012-04-26,16.493615364691
2012-04-27,16.813389540129
2012-04-30,16.960653963028
2012-05-01,16.813389540129
2012-05-02,16.69557800181
2012-05-03,16.59459668325
2012-05-04,16.089690090454
2012-05-07,16.056029650934
2012-05-08,15.744670585376
2012-05-09,15.803576354535
2012-05-10,14.145799708186
2012-05-11,13.889138856848
2012-05-14,14.057441054447
2012-05-15,13.918591741428
2012-05-16,14.044818389627
2012-05-17,13.927006851308
2012-05-18,13.859685972268
2012-05-21,14.027988169867
2012-05-22,14.078478829147
2012-05-23,14.044818389627
2012-05-24,13.792365093229
2012-05-25,13.741874433949
2012-05-29,13.960667290828
2012-05-30,13.792365093229
2012-05-31,13.741874433949
2012-06-01,13.430515368391
2012-06-04,13.55674201659
2012-06-05,13.56515712647
2012-06-06,14.040610834687
2012-06-07,13.952252180948
2012-06-08,14.078478829147
2012-06-11,13.863893527208
2012-06-12,14.128969488427
2012-06-13,14.015365505047
2012-06-14,14.238365916866
2012-06-15,14.389837894705
2012-06-18,14.423498334225
2012-06-19,14.457158773744
2012-06-20,14.734857399782
2012-06-21,14.242573471806
2012-06-22,14.415083224345
2012-06-25,14.250988581686
2012-06-26,14.150007263126
2012-06-27,14.078478829147
2012-06-28,13.868101082148
2012-06-29,14.448743663864
2012-07-02,14.440328553984
2012-07-03,14.499510228386
2012-07-05,14.321965205181
2012-07-06,14.178238281635
2012-07-09,14.07678398266
2012-07-10,13.873875384712
2012-07-11,13.848511809969
2012-07-12,13.510330813388
2012-07-13,13.789330135567
2012-07-16,13.687875836593
2012-07-17,13.721693936251
2012-07-18,14.119056607233
2012-07-19,14.097920294947
2012-07-20,13.83160276014
2012-07-23,13.586421537619
2012-07-24,12.78324167074
2012-07-25,13.036877418176
2012-07-26,13.003059318518
2012-07-27,13.265149590867
2012-07-30,13.417331039329
2012-07-31,13.484967238645
2012-08-01,13.510330813388
2012-08-02,13.30742221544
2012-08-03,13.823148235225
2012-08-06,14.110602082319
2012-08-07,14.491055703472
2012-08-08,14.507964753301
2012-08-09,14.964509098684
2012-08-10,14.829236700052
2012-08-13,14.660146201762
2012-08-14,14.516419278215
2012-08-15,14.668600726676
2012-08-16,16.0805063874
2012-08-17,16.114324487058
2012-08-20,16.012870188083
2012-08-21,16.198869736203
2012-08-22,16.248751433198
2012-08-23,16.169278899002
2012-08-24,16.232687835861
2012-08-27,16.367960234493
2012-08-28,16.24959688569
2012-08-29,16.232687835861
2012-08-30,15.979052088425
2012-08-31,16.131233536887
2012-09-04,16.059370075113
2012-09-05,15.979052088425
2012-09-06,16.676550393873
2012-09-07,16.537050732783
2012-09-10,16.190415211288
2012-09-11,16.097415437229
2012-09-12,16.131233536887
2012-09-13,16.367960234493
2012-09-14,16.477869058382
2012-09-17,16.198869736203
2012-09-18,16.101642699686
2012-09-19,16.165051636545
2012-09-20,16.15659711163
2012-09-21,15.979052088425
2012-09-24,15.898734101738
2012-09-25,15.780370752934
2012-09-26,15.704280028704
2012-09-27,15.890279576823
2012-09-28,16.143915324258
2012-10-01,16.097415437229
2012-10-02,16.072051862485
2012-10-03,16.123155366022
2012-10-04,16.093344988959
2012-10-05,16.063534611895
2012-10-08,16.097603614254
2012-10-09,16.012431108358
2012-10-10,15.59508582947
2012-10-11,15.552499576522
2012-10-12,15.675999710071
2012-10-15,15.799499843619
2012-10-16,16.057231846459
2012-10-17,15.931517227757
2012-10-18,15.846344721862
2012-10-19,15.365205236058
2012-10-22,15.492878822395
2012-10-23,15.339568311784
2012-10-24,14.802981524642
2012-10-25,14.64967101403
2012-10-26,14.726326269336
2012-10-31,14.602826135787
2012-11-01,14.909447157011
2012-11-02,14.777429772873
2012-11-05,14.820016025821
2012-11-06,14.888154030537
2012-11-07,14.658188264619
2012-11-08,14.334532742216
2012-11-09,14.326015491627
2012-11-12,14.35582586869
2012-11-13,14.351567243395
2012-11-14,15.042145921196
2012-11-15,15.281054800233
2012-11-16,15.322533810604
2012-11-19,15.587249958928
2012-11-20,15.620637581239
2012-11-21,15.739879089492
2012-11-23,16.046500110716
2012-11-26,16.229620998392
2012-11-27,16.267693108527
2012-11-28,16.156408658025
2012-11-29,16.310851226185
2012-11-30,16.22504979943
2012-12-03,16.32818311439
2012-12-04,16.448133508993
2012-12-05,16.482454079696
2012-12-06,16.714117931935
2012-12-07,16.58970586314
2012-12-10,16.980102354876
2012-12-11,16.971522212201
2012-12-12,16.928621498823
2012-12-13,16.937201641499
2012-12-14,17.040163353605
2012-12-17,17.254666920493
2012-12-18,17.487531992707
2012-12-19,17.391691799022
2012-12-20,17.366208775275
2012-12-21,17.12596478036
2012-12-24,17.014422925579
2012-12-26,17.091644209658
2012-12-27,16.859980357419
2012-12-28,16.687862695348
2012-12-31,16.859465548858
2013-01-02,17.452010202031
2013-01-03,17.546391771461
2013-01-04,17.573762426596
2013-01-07,17.409366892933
2013-01-08,17.426269774004
2013-01-09,17.417689631329
2013-01-10,17.537811628786
2013-01-11,17.572132199488
2013-01-14,17.992559190589
2013-01-15,18.001139333265
2013-01-16,18.044040046642
2013-01-17,17.975398905238
2013-01-18,18.031169832629
2013-01-22,17.906757763834
2013-01-23,17.692254196946
2013-01-24,18.035459903967
2013-01-25,18.147001758749
2013-01-28,18.069780474669
2013-01-29,17.829536479754
2013-01-30,17.657933626243
2013-01-31,17.649353483568
2013-02-01,17.872437193132
2013-02-04,17.863857050456
2013-02-05,18.08694076002
2013-02-06,18.181322329451
2013-02-07,18.099810974033
2013-02-08,18.155581901424
2013-02-11,18.249963470855
2013-02-12,17.992559190589
2013-02-13,18.138421616073
2013-02-14,18.00971947594
2013-02-15,18.00971947594
2013-02-19,18.41298618169
2013-02-20,18.108391116709
2013-02-21,17.812376194403
2013-02-22,17.93249819186
2013-02-25,17.726574767648
2013-02-26,17.681958025735
2013-02-27,17.923918049185
2013-02-28,17.89388754982
2013-03-01,17.872437193132
2013-03-04,17.795215909052
2013-03-05,18.205346728942
2013-03-06,18.631779819916
2013-03-07,18.706427061193
2013-03-08,18.730451460685
2013-03-11,18.773352174062
2013-03-12,18.618909605903
2013-03-13,18.511657822459
2013-03-14,18.524528036472
2013-03-15,18.811962816102
2013-03-18,18.593169177876
2013-03-19,18.464467037743
2013-03-20,18.593169177876
2013-03-21,17.881017335807
2013-03-22,17.803796051727
2013-03-25,17.889597478483
2013-03-26,17.885307407145
2013-03-27,17.872437193132
2013-03-28,17.928208120523
2013-04-01,17.872437193132
2013-04-02,18.207062757477
2013-04-03,18.187328429324
2013-04-04,18.198482614802
2013-04-05,17.826555451096
2013-04-08,17.791957575403
2013-04-09,18.137936332338
2013-04-10,18.570409778507
2013-04-11,18.75637336036
2013-04-12,18.630956060971
2013-04-15,18.207132083725
2013-04-16,18.302276241882
2013-04-17,17.843854388943
2013-04-18,17.800607044326
2013-04-19,17.696813417246
2013-04-22,17.80925651325
2013-04-23,18.086039518798
2013-04-24,17.636267134782
2013-04-25,17.852503857866
2013-04-26,17.878452264637
2013-04-29,18.146585801262
2013-04-30,18.094688987721
2013-05-01,17.627617665858
2013-05-02,17.930349078177
2013-05-03,18.016843767411
2013-05-06,17.999544829564
2013-05-07,17.627617665858
2013-05-08,17.921699609254
2013-05-09,18.016843767411
2013-05-10,18.250379428342
2013-05-13,18.39742040004
2013-05-14,18.39742040004
2013-05-15,18.345523586499
2013-05-16,20.66098641729
2013-05-17,20.966312670285
2013-05-20,20.711153337045
2013-05-21,20.767374885047
2013-05-22,20.18786046718
2013-05-23,20.334901438878
2013-05-24,20.352200376725
2013-05-28,20.663581257967
2013-05-29,20.862519043204
2013-05-30,21.078755766289
2013-05-31,20.858194308743
2013-06-03,21.087405235212
2013-06-04,21.070106297366
2013-06-05,21.035508421672
2013-06-06,21.23444620691
2013-06-07,21.18254939337
2013-06-10,21.070106297366
2013-06-11,20.819271698587
2013-06-12,20.7500759472
2013-06-13,21.061456828442
2013-06-14,20.836570636434
2013-06-17,21.364188240761
2013-06-18,21.467981867841
2013-06-19,21.346889302914
2013-06-20,21.134977314291
2013-06-21,21.174764871339
2013-06-24,20.806297495202
2013-06-25,20.763050150585
2013-06-26,21.091729969674
2013-06-27,21.303641958297
2013-06-28,21.048482625057
2013-07-01,21.195523596755
2013-07-02,21.182458757883
2013-07-03,21.41762585758
2013-07-05,21.400206072417
2013-07-08,21.448110481614
2013-07-09,21.909734788427
2013-07-10,22.131837049252
2013-07-11,22.532492107994
2013-07-12,22.593461356064
2013-07-15,22.584751463483
2013-07-16,22.393133826693
2013-07-17,22.401843719274
2013-07-18,22.523782215413
2013-07-19,22.488942645088
2013-07-22,22.401843719274
2013-07-23,22.262485437972
2013-07-24,22.288615115716
2013-07-25,22.210226082484
2013-07-26,22.206742125451
2013-07-29,22.062157908601
2013-07-30,22.358294256367
2013-07-31,22.288615115716
2013-08-01,22.550782882415
2013-08-02,22.811208670598
2013-08-05,22.915727381575
2013-08-06,22.828628455761
2013-08-07,22.750239422529
2013-08-08,22.872177918668
2013-08-09,22.691883142233
2013-08-12,22.941857059319
2013-08-13,22.924872768785
2013-08-14,22.97408366187
2013-08-15,21.326171985475
2013-08-16,21.138909294976
2013-08-19,21.138909294976
2013-08-20,21.182458757883
2013-08-21,20.964711443349
2013-08-22,20.91245208786
2013-08-23,20.78180369914
2013-08-26,20.755674021396
2013-08-27,20.455182727339
2013-08-28,20.420343157013
2013-08-29,20.424698103304
2013-08-30,20.302759607165
2013-09-03,20.450827781048
2013-09-04,20.703414665908
2013-09-05,20.633735525257
2013-09-06,20.511797029117
2013-09-09,20.834063054628
2013-09-10,21.03874553029
2013-09-11,21.23036316708
2013-09-12,21.156329080139
2013-09-13,21.182458757883
2013-09-16,21.234718113371
2013-09-17,21.22600822079
2013-09-18,21.596178655498
2013-09-19,21.439400589033
2013-09-20,21.347946716929
2013-09-23,21.143264241267
2013-09-24,21.025680691418
2013-09-25,21.278267576278
2013-09-26,20.703414665908
2013-09-27,20.320179392327
2013-09-30,20.408149307399
2013-10-01,20.389858532978
2013-10-02,20.460047374744
2013-10-03,20.183678810291
2013-10-04,20.196839218122
2013-10-07,20.082782350253
2013-10-08,19.859055417124
2013-10-09,19.740611746644
2013-10-10,20.188065612902
2013-10-11,20.424952953861
2013-10-14,20.477594585186
2013-10-15,20.337216901654
2013-10-16,20.17490520507
2013-10-17,19.987150053347
2013-10-18,20.14507494732
2013-10-21,20.117876771136
2013-10-22,19.872215824955
2013-10-23,19.525658418736
2013-10-24,19.630503001124
2013-10-25,19.701130523151
2013-10-28,19.784479772748
2013-10-29,20.025753916318
2013-10-30,19.920470653669
2013-10-31,19.793253377969
2013-11-01,19.797640180579
2013-11-04,19.81080058841
2013-11-05,20.236320441616
2013-11-06,20.424952953861
2013-11-07,20.275801665109
2013-11-08,20.626745873938
2013-11-11,20.569717440003
2013-11-12,20.819765188794
2013-11-13,21.052265727144
2013-11-14,18.744807554091
2013-11-15,18.893958842844
2013-11-18,18.679005514936
2013-11-19,18.793062382805
2013-11-20,18.626363883611
2013-11-21,18.836930408909
2013-11-22,18.828156803688
2013-11-25,18.661458304494
2013-11-26,18.60881667317
2013-11-27,18.661458304494
2013-11-29,18.643911094053
2013-12-02,18.503533410521
2013-12-03,18.652684699274
2013-12-04,18.643033733531
2013-12-05,18.345608516548
2013-12-06,18.670231909715
2013-12-09,18.617590278391
2013-12-10,18.60881667317
2013-12-11,18.319287700886
2013-12-12,17.994664307719
2013-12-13,17.757776966759
2013-12-16,18.143815596471
2013-12-17,18.354382121769
2013-12-18,18.424570963535
2013-12-19,18.48598620008
2013-12-20,18.538627831404
2013-12-23,18.924666461116
2013-12-24,19.029949723765
2013-12-26,19.126459381193
2013-12-27,19.319478696049
2013-12-30,19.521271616126
2013-12-31,19.679196510099
2014-01-02,19.45108277436
2014-01-03,19.433399971838
2014-01-06,19.459924175621
2014-01-07,19.725166213453
2014-01-08,19.71013583131
2014-01-09,19.53065538571
2014-01-10,19.645593602104
2014-01-13,19.619069398321
2014-01-14,19.813580226064
2014-01-15,20.140712072724
2014-01-16,20.140712072724
2014-01-17,20.10534646768
2014-01-21,20.184919079029
2014-01-22,20.19376048029
2014-01-23,19.94620124498
2014-01-24,19.627910799582
2014-01-27,19.45108277436
2014-01-28,19.230047742833
2014-01-29,19.141633730223
2014-01-30,19.429863411334
2014-01-31,19.371510163011
2014-02-03,19.053219717612
2014-02-04,19.274254749139
2014-02-05,19.433399971838
2014-02-06,19.884311436153
2014-02-07,20.043456658852
2014-02-10,20.184919079029
2014-02-11,20.078822263896
2014-02-12,20.202601881551
2014-02-13,19.689800608409
2014-02-14,19.94620124498
2014-02-18,19.813580226064
2014-02-19,19.69864200967
2014-02-20,19.716324812192
2014-02-21,19.566020990754
2014-02-24,19.557179589493
2014-02-25,19.309620354183
2014-02-26,19.389192965533
2014-02-27,19.380351564272
2014-02-28,19.274254749139
2014-03-03,19.070902520134
2014-03-04,19.291937551661
2014-03-05,19.336144557966
2014-03-06,19.291937551661
2014-03-07,19.212364940311
2014-03-10,19.176999335267
2014-03-11,19.106268125178
2014-03-12,19.291937551661
2014-03-13,19.026695513829
2014-03-14,18.876303278378
2014-03-17,19.017854112568
2014-03-18,19.1239509277
2014-03-19,19.1239509277
2014-03-20,19.300778952922
2014-03-21,19.132792328962
2014-03-24,19.070902520134
2014-03-25,19.751690417237
2014-03-26,19.734007614714
2014-03-27,19.468765576882
2014-03-28,19.742849015976
2014-03-31,19.818000926695
2014-04-01,20.591623537039
2014-04-02,20.493568186862
2014-04-03,20.582709414295
2014-04-04,20.245488150916
2014-04-07,20.368770468456
2014-04-08,20.448997573146
2014-04-09,20.609451782525
2014-04-10,20.19048801359
2014-04-11,20.021119681467
2014-04-14,20.368770468456
2014-04-15,20.404426959429
2014-04-16,20.529224677835
2014-04-17,20.689678887215
2014-04-21,20.859047219338
2014-04-22,20.966016692257
2014-04-23,20.948188446771
2014-04-24,20.796648360135
2014-04-25,20.502482309605
2014-04-28,20.520310555092
2014-04-29,20.645108273498
2014-04-30,20.600537659782
2014-05-01,20.511396432349
2014-05-02,20.448997573146
2014-05-05,20.462368757261
2014-05-06,20.252886872793
2014-05-07,20.386598713942
2014-05-08,20.518527730543
2014-05-09,20.520310555092
2014-05-12,20.671850641728
2014-05-13,20.377684591199
2014-05-14,20.333024836255
2014-05-15,21.554348793316
2014-05-16,21.723717125439
2014-05-19,21.705888879952
2014-05-20,21.500864056856
2014-05-21,21.821772475615
2014-05-22,21.732631248182
2014-05-23,21.857428966588
2014-05-27,22.026797298711
2014-05-28,22.124852648887
2014-05-29,22.000054930481
2014-05-30,21.946570194021
2014-06-02,22.089196157914
2014-06-03,21.995597869109
2014-06-04,21.839600721101
2014-06-05,22.017883175968
2014-06-06,22.133766771631
2014-06-09,22.107024403401
2014-06-10,22.285306858267
2014-06-11,22.32096334924
2014-06-12,21.982226684994
2014-06-13,22.017883175968
2014-06-16,21.866343089331
2014-06-17,21.839600721101
2014-06-18,21.955484316764
2014-06-19,22.026797298711
2014-06-20,22.133766771631
2014-06-23,22.017883175968
2014-06-24,21.866343089331
2014-06-25,22.035711421454
2014-06-26,21.973312562251
2014-06-27,22.017883175968
2014-06-30,22.151595017117
2014-07-01,22.356619840213
2014-07-02,22.48141755862
2014-07-03,22.625126180648
2014-07-07,22.661053336155
2014-07-08,22.517344714127
2014-07-09,22.849670902568
2014-07-10,22.849670902568
2014-07-11,22.921525213583
2014-07-14,22.849670902568
2014-07-15,23.056252046735
2014-07-16,23.334687501915
2014-07-17,23.020324891227
2014-07-18,23.271814979778
2014-07-21,23.217924246517
2014-07-22,23.307742135285
2014-07-23,23.065233835611
2014-07-24,23.199960668763
2014-07-25,23.325705713038
2014-07-28,23.280796768654
2014-07-29,23.092179202242
2014-07-30,23.020324891227
2014-07-31,22.661053336155
2014-08-01,22.454472191989
2014-08-04,22.602671708456
2014-08-05,22.427526825359
2014-08-06,22.391599669852
2014-08-07,22.328727147714
2014-08-08,22.48141755862
2014-08-11,22.661053336155
2014-08-12,22.589199025141
2014-08-13,22.634107969525
2014-08-14,22.041309903657
2014-08-15,21.942510226012
2014-08-18,22.122146003548
2014-08-19,22.131127792425
2014-08-20,22.194000314562
2014-08-21,22.355672514344
2014-08-22,22.140109581301
2014-08-25,22.185018525685
2014-08-26,22.28381820333
2014-08-27,22.274836414453
2014-08-28,22.319745358837
2014-08-29,22.445490403112
2014-09-02,22.346690725468
2014-09-03,22.490399347496
2014-09-04,22.373636092098
2014-09-05,22.454472191989
2014-09-08,22.409563247605
2014-09-09,22.328727147714
2014-09-10,22.391599669852
2014-09-11,22.616144391772
2014-09-12,22.598180814018
2014-09-15,22.50836292525
2014-09-16,22.652071547279
2014-09-17,22.638598863964
2014-09-18,22.652071547279
2014-09-19,22.634107969525
2014-09-22,22.427526825359
2014-09-23,22.185018525685
2014-09-24,22.436508614236
2014-09-25,22.041309903657
2014-09-26,22.454472191989
2014-09-29,22.562253658511
2014-09-30,22.777816591554
2014-10-01,22.651122339555
2014-10-02,22.67827110784
2014-10-03,22.904510843553
2014-10-06,22.633023160698
2014-10-07,22.293663557129
2014-10-08,22.3162875307
2014-10-09,21.89095682756
2014-10-10,21.121741726137
2014-10-13,20.750708559568
2014-10-14,20.863828427424
2014-10-15,20.777857327854
2014-10-16,20.651163075855
2014-10-17,21.04029542128
2014-10-20,20.750708559568
2014-10-21,21.275584746422
2014-10-22,21.049345010709
2014-10-23,21.325357488278
2014-10-24,21.519923660991
2014-10-27,21.501824482134
2014-10-28,21.777836959704
2014-10-29,21.809510522704
2014-10-30,21.791411343846
2014-10-31,22.144345331558
2014-11-03,22.243890815272
2014-11-04,22.515378498127
2014-11-05,22.759717412697
2014-11-06,22.85926289641
2014-11-07,22.92261002241
2014-11-10,22.759717412697
2014-11-11,22.759717412697
2014-11-12,22.723519054983
2014-11-13,23.239345652408
2014-11-14,23.818519375832
2014-11-17,23.949738422546
2014-11-18,24.067383085116
2014-11-19,24.062858290402
2014-11-20,24.261949257829
2014-11-21,24.325296383829
2014-11-24,24.461040225256
2014-11-25,24.687279960969
2014-11-26,24.818499007682
2014-11-28,25.013065180395
2014-12-01,24.967817233253
2014-12-02,25.175957790108
2014-12-03,25.293602452679
2014-12-04,25.130709842966
2014-12-05,24.886370928396
2014-12-08,24.642032013826
2014-12-09,24.813974212968
2014-12-10,24.3162467944
2014-12-11,24.424841867542
2014-12-12,24.302672410257
2014-12-15,24.144304595258
2014-12-16,24.058333495688
2014-12-17,24.261949257829
2014-12-18,25.022114769824
2014-12-19,25.130709842966
2014-12-22,25.537941367249
2014-12-23,25.565090135534
2014-12-24,25.610338082677
2014-12-26,25.655586029819
2014-12-29,25.755131513533
2014-12-30,25.664635619248
2014-12-31,25.171432995394
2015-01-02,25.157858611251
2015-01-05,24.656706049274
2015-01-06,24.647594184511
2015-01-07,24.875390803592
2015-01-08,25.066739963619
2015-01-09,25.321872176989
2015-01-12,25.558780660833
2015-01-13,25.599784052268
2015-01-14,25.440326418911
2015-01-15,24.975621315987
2015-01-16,25.221641664594
2015-01-20,25.577004390359
2015-01-21,25.367431500805
2015-01-22,25.968814575178
2015-01-23,25.704570497045
2015-01-26,25.485885742727
2015-01-27,24.510916213063
2015-01-28,24.424353497812
2015-01-29,24.802495885486
2015-01-30,24.02343144823
2015-02-02,24.44713315972
2015-02-03,24.711377237854
2015-02-04,24.319567053035
2015-02-05,24.838943344539
2015-02-06,24.820719615012
2015-02-09,24.711377237854
2015-02-10,25.048516234093
2015-02-11,24.538251807352
2015-02-12,26.843553592447
2015-02-13,26.816217998157
2015-02-17,26.706875620999
2015-02-18,26.870889186737
2015-02-19,26.706875620999
2015-02-20,26.980231563895
2015-02-23,26.998455293422
2015-02-24,26.998455293422
2015-02-25,26.870889186737
2015-02-26,27.253587506792
2015-02-27,26.889112916263
2015-03-02,27.508719720162
2015-03-03,26.916448510553
2015-03-04,26.725099350525
2015-03-05,26.697763756236
2015-03-06,26.356068827615
2015-03-09,26.752434944815
2015-03-10,26.114604411389
2015-03-11,25.750129820861
2015-03-12,25.731906091334
2015-03-13,25.458550148438
2015-03-16,25.786577279914
2015-03-17,25.649899308465
2015-03-18,25.649899308465
2015-03-19,25.750129820861
2015-03-20,25.914143386599
2015-03-23,25.882251859927
2015-03-24,25.513221337017
2015-03-25,25.021180639803
2015-03-26,24.684041643564
2015-03-27,24.720489102617
2015-03-30,25.194306070304
2015-03-31,25.271756920792
2015-04-01,25.019268886161
2015-04-02,24.909092289231
2015-04-06,24.991724736928
2015-04-07,25.147808249246
2015-04-08,25.294710378485
2015-04-09,25.363570751567
2015-04-10,25.744598149282
2015-04-13,25.689509850817
2015-04-14,25.5334263385
2015-04-15,25.93740719391
2015-04-16,26.258755601622
2015-04-17,25.629830860814
2015-04-20,26.148579004692
2015-04-21,26.341388049319
2015-04-22,26.277118367777
2015-04-23,26.327615974703
2015-04-24,26.460746029327
2015-04-27,26.525015710869
2015-04-28,26.919815183201
2015-04-29,26.671917840109
2015-04-30,26.469927412404
2015-05-01,26.745368904729
2015-05-04,26.782094437039
2015-05-05,26.525015710869
2015-05-06,26.598466775489
2015-05-07,26.44697395471
2015-05-08,26.837182735504
2015-05-11,26.818819969349
2015-05-12,26.837182735504
2015-05-13,26.947359332434
2015-05-14,26.671917840109
2015-05-15,27.130986993983
2015-05-18,27.323796038611
2015-05-19,27.300842580917
2015-05-20,27.195256675526
2015-05-21,27.020810397053
2015-05-22,26.864726884736
2015-05-26,26.580104009334
2015-05-27,26.910633800124
2015-05-28,26.947359332434
2015-05-29,26.910633800124
2015-06-01,26.791275820116
2015-06-02,26.699461989341
2015-06-03,26.708643372419
2015-06-04,26.267936984699
2015-06-05,26.240392835467
2015-06-08,25.960360651603
2015-06-09,25.928225810832
2015-06-10,26.313843900087
2015-06-11,26.497471561637
2015-06-12,26.203667303157
2015-06-15,26.148579004692
2015-06-16,26.359750815474
2015-06-17,26.561741243179
2015-06-18,26.818819969349
2015-06-19,26.653555073954
2015-06-22,26.570922626256
2015-06-23,26.428611188555
2015-06-24,26.176123153924
2015-06-25,26.075127940072
2015-06-26,25.964951343142
2015-06-29,25.285528995408
2015-06-30,25.212077930788
2015-07-01,25.303891761563
2015-07-02,25.285388001591
2015-07-06,25.183617321746
2015-07-07,25.313143641549
2015-07-08,24.970824082069
2015-07-09,24.896809042181
2015-07-10,25.239128601661
2015-07-13,25.710974480944
2015-07-14,25.933019600607
2015-07-15,26.007034640495
2015-07-16,26.2013241202
2015-07-17,26.071797800396
2015-07-20,25.933019600607
2015-07-21,25.757233880874
2015-07-22,25.47042560131
2015-07-23,25.914515840635
2015-07-24,26.275339160087
2015-07-27,26.099553440354
2015-07-28,26.099553440354
2015-07-29,26.275339160087
2015-07-30,26.182820360228
2015-07-31,26.293842920059
2015-08-03,26.238331640143
2015-08-04,25.933019600607
2015-08-05,26.15506472027
2015-08-06,26.099553440354
2015-08-07,26.044042160439
2015-08-10,26.45112487982
2015-08-11,25.923767720621
2015-08-12,25.81274516079
2015-08-13,26.552895559666
2015-08-14,26.858207599202
2015-08-17,26.66854405949
2015-08-18,26.136560960298
2015-08-19,25.72022636093
2015-08-20,25.017083481999
2015-08-21,24.4897263228
2015-08-24,23.305485684598
2015-08-25,22.7781285254
2015-08-26,23.75882780391
2015-08-27,24.212169923221
2015-08-28,24.05488796346
2015-08-31,23.943865403629
2015-09-01,23.240722524697
2015-09-02,23.731072163952
2015-09-03,23.962369163601
2015-09-04,23.610797724135
2015-09-08,24.332444363038
2015-09-09,23.999376683544
2015-09-10,24.295436843095
2015-09-11,24.073391723432
2015-09-14,23.777331563882
2015-09-15,24.036384203488
2015-09-16,24.119651123362
2015-09-17,23.943865403629
2015-09-18,23.629301484107
2015-09-21,23.629301484107
2015-09-22,23.259226284669
2015-09-23,23.388752604472
2015-09-24,23.509027044289
2015-09-25,24.078017663425
2015-09-28,23.740324043938
2015-09-29,23.721820283966
2015-09-30,24.281559023116
2015-10-01,23.999376683544
2015-10-02,24.027358856125
2015-10-05,25.044044459898
2015-10-06,25.398485312589
2015-10-07,25.687634429258
2015-10-08,26.032747891089
2015-10-09,26.032747891089
2015-10-12,26.079384845391
2015-10-13,25.976783545927
2015-10-14,25.948801373347
2015-10-15,26.256605271736
2015-10-16,26.349879180339
2015-10-19,26.349879180339
2015-10-20,26.583063951847
2015-10-21,26.37786135292
2015-10-22,27.058760885722
2015-10-23,27.375892174972
2015-10-26,27.00279654056
2015-10-27,27.096070449163
2015-10-28,27.385219565832
2015-10-29,27.180016966906
2015-10-30,26.909522631957
2015-11-02,26.834903505075
2015-11-03,26.68566525131
2015-11-04,26.555081779266
2015-11-05,26.517772215825
2015-11-06,26.536426997545
2015-11-09,26.284587444317
2015-11-10,26.098039627111
2015-11-11,25.948801373347
2015-11-12,25.958128764207
2015-11-13,24.447091444839
2015-11-16,24.988080114736
2015-11-17,25.006734896457
2015-11-18,25.295884013126
2015-11-19,25.529068784633
2015-11-20,25.715616601839
2015-11-23,25.585033129795
2015-11-24,25.43579487603
2015-11-25,25.407812703449
2015-11-27,25.482431830332
2015-11-30,25.41714009431
2015-12-01,25.715616601839
2015-12-02,25.594360520655
2015-12-03,25.137318368501
2015-12-04,25.631670084096
2015-12-07,25.640997474957
2015-12-08,25.323866185707
2015-12-09,24.932115769574
2015-12-10,24.969425333015
2015-12-11,24.400454490537
2015-12-14,24.708258388927
2015-12-15,25.044044459898
2015-12-16,25.403149008019
2015-12-17,24.922788378714
2015-12-18,24.50305579
2015-12-21,24.843505556401
2015-12-22,25.081354023339
2015-12-23,25.557050957214
2015-12-24,25.538396175493
2015-12-28,25.473104439471
2015-12-29,25.902164419045
2015-12-30,25.678307038398
2015-12-31,25.328529881137
2016-01-04,24.829514470111
2016-01-05,24.716695775055
2016-01-06,24.45345215326
2016-01-07,23.889358677982
2016-01-08,23.297060528942
2016-01-11,23.757736867084
2016-01-12,23.832949330455
2016-01-13,23.127832486358
2016-01-14,23.184241833886
2016-01-15,22.206479810073
2016-01-19,22.422715642262
2016-01-20,21.52956763974
2016-01-21,21.52956763974
2016-01-22,21.971440862041
2016-01-25,21.783409703615
2016-01-26,22.300495389285
2016-01-27,22.027850209568
2016-01-28,21.722299577127
2016-01-29,22.366306294734
2016-02-01,22.074857999175
2016-02-02,21.463756734291
2016-02-03,21.717598798166
2016-02-04,22.131267346702
2016-02-05,21.520166081819
2016-02-08,21.557772313504
2016-02-09,21.294528691708
2016-02-10,21.16290688081
2016-02-11,23.203044949729
2016-02-12,23.607311940344
2016-02-16,24.293625668598
2016-02-17,24.876522259717
2016-02-18,24.848317585953
2016-02-19,24.961136281009
2016-02-22,25.036348744379
2016-02-23,24.556869290394
2016-02-24,24.744900448819
2016-02-25,25.008144070615
2016-02-26,24.829514470111
2016-02-29,24.613278637921
2016-03-01,25.224379902805
2016-03-02,25.290190808254
2016-03-03,25.26198613449
2016-03-04,25.196175229041
2016-03-07,25.515828198365
2016-03-08,25.431214177073
2016-03-09,25.957701420665
2016-03-10,25.741465588475
2016-03-11,26.192740368697
2016-03-14,26.042315441956
2016-03-15,26.004709210271
2016-03-16,26.21154348454
2016-03-17,26.502991780099
2016-03-18,26.634613590997
2016-03-21,26.502991780099
2016-03-22,26.587605801391
2016-03-23,26.164535694933
2016-03-24,26.28675594791
2016-03-28,26.230346600382
2016-03-29,26.418377758808
2016-03-30,26.756833843974
2016-03-31,26.766235401895
2016-04-01,26.973069676164
2016-04-04,26.700424496446
2016-04-05,26.169072765174
2016-04-06,26.567586563628
2016-04-07,26.188049612719
2016-04-08,26.273445426674
2016-04-11,26.207026460265
2016-04-12,26.22600330781
2016-04-13,26.785820310401
2016-04-14,26.804797157946
2016-04-15,26.472702325901
2016-04-18,26.74786661531
2016-04-19,26.880704548128
2016-04-20,26.985077209628
2016-04-21,26.795308734174
2016-04-22,26.709912920219
2016-04-25,26.785820310401
2016-04-26,26.994565633401
2016-04-27,27.174845685083
2016-04-28,26.529632868537
2016-04-29,26.083676951219
2016-05-02,25.969815865947
2016-05-03,25.485906253538
2016-05-04,25.087392455083
2016-05-05,24.869158708311
2016-05-06,25.172788269038
2016-05-09,25.153811421492
2016-05-10,25.647209457674
2016-05-11,25.334091473174
2016-05-12,25.305626201856
2016-05-13,25.172788269038
2016-05-16,25.590278915038
2016-05-17,25.28664935431
2016-05-18,25.35306832072
2016-05-19,26.159584341401
2016-05-20,26.53912129231
2016-05-23,26.510656020992
2016-05-24,27.013542480946
2016-05-25,27.440521550719
2016-05-26,27.421544703173
2016-05-27,27.440521550719
2016-05-31,27.563871059764
2016-06-01,27.421544703173
2016-06-02,27.592336331082
2016-06-03,27.639778449946
2016-06-06,27.611313178628
2016-06-07,27.58284790731
2016-06-08,27.649266873719
2016-06-09,27.649266873719
2016-06-10,27.544894212219
2016-06-13,27.364614160537
2016-06-14,27.47847524581
2016-06-15,27.184334108855
2016-06-16,27.393079431855
2016-06-17,27.468986822037
2016-06-20,27.326660465446
2016-06-21,27.298195194128
2016-06-22,27.250753075264
2016-06-23,27.725174263901
2016-06-24,26.33037596931
2016-06-27,25.91288532331
2016-06-28,26.368329664401
2016-06-29,26.814285581719
2016-06-30,27.222287803946
2016-07-01,27.326660465446
2016-07-05,27.127403566219
2016-07-06,27.500848232326
2016-07-07,27.519999240845
2016-07-08,28.017925462321
2016-07-11,28.180709034727
2016-07-12,28.353068111392
2016-07-13,28.487125171021
2016-07-14,28.49670067528
2016-07-15,28.554153700835
2016-07-18,28.640333239167
2016-07-19,28.649908743426
2016-07-20,29.329769545827
2016-07-21,29.281892024531
2016-07-22,29.406373579901
2016-07-25,29.482977613974
2016-07-26,29.569157152306
2016-07-27,29.454251101196
2016-07-28,29.224438998976
2016-07-29,29.234014503236
2016-08-01,29.425524588419
2016-08-02,29.320194041568
2016-08-03,29.41594908416
2016-08-04,29.492553118233
2016-08-05,29.722365220453
2016-08-08,29.693638707676
2016-08-09,29.626610177861
2016-08-10,29.540430639529
2016-08-11,29.636185682121
2016-08-12,29.559581648047
2016-08-15,29.865997784341
2016-08-16,29.798969254526
2016-08-17,29.41594908416
2016-08-18,29.18613698194
2016-08-19,29.224438998976
2016-08-22,29.329769545827
2016-08-23,29.664912194898
2016-08-24,29.741516228971
2016-08-25,29.961752826932
2016-08-26,30.019205852487
2016-08-29,30.239442450448
2016-08-30,30.201140433411
2016-08-31,30.10538539082
2016-09-01,30.239442450448
2016-09-02,30.478830056927
2016-09-06,30.517132073964
2016-09-07,30.440528039891
2016-09-08,30.134111903597
2016-09-09,29.540430639529
2016-09-12,30.10538539082
2016-09-13,29.741516228971
2016-09-14,29.684063203416
2016-09-15,29.980903835451
2016-09-16,29.53085513527
2016-09-19,29.703214211935
2016-09-20,29.779818246008
2016-09-21,30.028781356746
2016-09-22,30.316046484521
2016-09-23,30.009630348228
2016-09-26,29.751091733231
2016-09-27,30.143687407856
2016-09-28,30.162838416375
2016-09-29,30.057507869524
2016-09-30,30.373499510076
2016-10-03,30.411801527113
2016-10-04,30.266983424603
2016-10-05,30.498692388619
2016-10-06,30.392492446778
2016-10-07,30.382837906611
2016-10-10,30.382837906611
2016-10-11,29.967692679416
2016-10-12,29.291874867702
2016-10-13,29.127747684857
2016-10-14,29.137402225025
2016-10-17,29.176020385694
2016-10-18,29.388420269375
2016-10-19,29.301529407869
2016-10-20,29.11809314469
2016-10-21,29.108438604523
2016-10-24,29.40772934971
2016-10-25,29.291874867702
2016-10-26,29.494620211216
2016-10-27,29.330493028371
2016-10-28,29.533238371885
2016-10-31,29.620129233391
2016-11-01,29.427038430045
2016-11-02,29.340147568539
2016-11-03,29.272565787367
2016-11-04,29.147056765192
2016-11-07,29.871147277742
2016-11-08,29.929074518746
2016-11-09,30.27663796477
2016-11-10,29.929074518746
2016-11-11,30.27663796477
2016-11-14,30.286292504938
2016-11-15,30.60489233046
2016-11-16,30.479383308284
2016-11-17,29.011893202849
2016-11-18,29.137402225025
2016-11-21,29.011893202849
2016-11-22,28.857420560172
2016-11-23,28.68363883716
2016-11-25,29.050511363519
2016-11-28,28.886384180674
2016-11-29,28.799493319168
2016-11-30,28.789838779
2016-12-01,28.432620792809
2016-12-02,28.239529989462
2016-12-05,28.509857114148
2016-12-06,28.316766310801
2016-12-07,28.915347801176
2016-12-08,28.915347801176
2016-12-09,29.021547743017
2016-12-12,29.127747684857
2016-12-13,29.533238371885
2016-12-14,29.40772934971
2016-12-15,29.571856532555
2016-12-16,29.533238371885
2016-12-19,29.687711014563
2016-12-20,29.504274751383
2016-12-21,29.369111189041
2016-12-22,29.40772934971
2016-12-23,29.475311130881
2016-12-27,29.620129233391
2016-12-28,29.369111189041
2016-12-29,29.40772934971
2016-12-30,29.176020385694