| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1995-01-03,8.520487
  | 
| 
 | 
     3  | 
1995-01-04,8.573737
  | 
| 
 | 
     4  | 
1995-01-05,8.786752
  | 
| 
 | 
     5  | 
1995-01-06,8.626991
  | 
| 
 | 
     6  | 
1995-01-09,8.733494
  | 
| 
 | 
     7  | 
1995-01-10,8.733494
  | 
| 
 | 
     8  | 
1995-01-11,8.680243
  | 
| 
 | 
     9  | 
1995-01-12,8.680243
  | 
| 
 | 
    10  | 
1995-01-13,8.626991
  | 
| 
 | 
    11  | 
1995-01-16,8.680243
  | 
| 
 | 
    12  | 
1995-01-17,8.573737
  | 
| 
 | 
    13  | 
1995-01-18,8.467229
  | 
| 
 | 
    14  | 
1995-01-19,8.573737
  | 
| 
 | 
    15  | 
1995-01-20,8.520487
  | 
| 
 | 
    16  | 
1995-01-23,8.413980
  | 
| 
 | 
    17  | 
1995-01-24,8.360727
  | 
| 
 | 
    18  | 
1995-01-25,8.360727
  | 
| 
 | 
    19  | 
1995-01-26,8.307473
  | 
| 
 | 
    20  | 
1995-01-27,8.254221
  | 
| 
 | 
    21  | 
1995-01-30,8.413980
  | 
| 
 | 
    22  | 
1995-01-31,8.467229
  | 
| 
 | 
    23  | 
1996-01-02,10.384339
  | 
| 
 | 
    24  | 
1996-01-03,10.171329
  | 
| 
 | 
    25  | 
1996-01-04,9.958314
  | 
| 
 | 
    26  | 
1996-01-05,9.905063
  | 
| 
 | 
    27  | 
1996-01-08,9.958314
  | 
| 
 | 
    28  | 
1996-01-09,10.011570
  | 
| 
 | 
    29  | 
1996-01-10,9.851809
  | 
| 
 | 
    30  | 
1996-01-11,9.905063
  | 
| 
 | 
    31  | 
1996-01-12,9.958314
  | 
| 
 | 
    32  | 
1996-01-15,9.905063
  | 
| 
 | 
    33  | 
1996-01-16,10.224582
  | 
| 
 | 
    34  | 
1996-01-17,10.118077
  | 
| 
 | 
    35  | 
1996-01-18,10.064824
  | 
| 
 | 
    36  | 
1996-01-19,10.118077
  | 
| 
 | 
    37  | 
1996-01-22,10.064824
  | 
| 
 | 
    38  | 
1996-01-23,10.064824
  | 
| 
 | 
    39  | 
1996-01-24,10.064824
  | 
| 
 | 
    40  | 
1996-01-25,10.064824
  | 
| 
 | 
    41  | 
1996-01-26,9.958314
  | 
| 
 | 
    42  | 
1996-01-29,9.905063
  | 
| 
 | 
    43  | 
1996-01-30,9.958314
  | 
| 
 | 
    44  | 
1996-01-31,10.171329
  | 
| 
 | 
    45  | 
1997-01-02,15.017353
  | 
| 
 | 
    46  | 
1997-01-03,14.857592
  | 
| 
 | 
    47  | 
1997-01-06,14.751090
  | 
| 
 | 
    48  | 
1997-01-07,14.644585
  | 
| 
 | 
    49  | 
1997-01-08,14.591326
  | 
| 
 | 
    50  | 
1997-01-09,14.644585
  | 
| 
 | 
    51  | 
1997-01-10,14.644585
  | 
| 
 | 
    52  | 
1997-01-13,14.697828
  | 
| 
 | 
    53  | 
1997-01-14,14.697828
  | 
| 
 | 
    54  | 
1997-01-15,14.751090
  | 
| 
 | 
    55  | 
1997-01-16,14.857592
  | 
| 
 | 
    56  | 
1997-01-17,14.910849
  | 
| 
 | 
    57  | 
1997-01-20,15.443385
  | 
| 
 | 
    58  | 
1997-01-21,15.762897
  | 
| 
 | 
    59  | 
1997-01-22,15.816149
  | 
| 
 | 
    60  | 
1997-01-23,15.656397
  | 
| 
 | 
    61  | 
1997-01-24,15.603139
  | 
| 
 | 
    62  | 
1997-01-27,15.549891
  | 
| 
 | 
    63  | 
1997-01-28,15.549891
  | 
| 
 | 
    64  | 
1997-01-29,15.443385
  | 
| 
 | 
    65  | 
1997-01-30,15.283617
  | 
| 
 | 
    66  | 
1997-01-31,15.336869
  | 
| 
 | 
    67  | 
1998-01-02,16.668200
  | 
| 
 | 
    68  | 
1998-01-05,16.721455
  | 
| 
 | 
    69  | 
1998-01-06,16.561699
  | 
| 
 | 
    70  | 
1998-01-07,16.561699
  | 
| 
 | 
    71  | 
1998-01-08,16.401936
  | 
| 
 | 
    72  | 
1998-01-09,16.508442
  | 
| 
 | 
    73  | 
1998-01-12,16.401936
  | 
| 
 | 
    74  | 
1998-01-13,16.561699
  | 
| 
 | 
    75  | 
1998-01-14,16.508442
  | 
| 
 | 
    76  | 
1998-01-15,16.242174
  | 
| 
 | 
    77  | 
1998-01-16,16.348680
  | 
| 
 | 
    78  | 
1998-01-20,16.455181
  | 
| 
 | 
    79  | 
1998-01-21,16.295431
  | 
| 
 | 
    80  | 
1998-01-22,16.188921
  | 
| 
 | 
    81  | 
1998-01-23,16.188921
  | 
| 
 | 
    82  | 
1998-01-26,16.242174
  | 
| 
 | 
    83  | 
1998-01-27,16.188921
  | 
| 
 | 
    84  | 
1998-01-28,16.242174
  | 
| 
 | 
    85  | 
1998-01-29,16.242174
  | 
| 
 | 
    86  | 
1998-01-30,16.135670
  | 
| 
 | 
    87  | 
1999-01-04,15.112649
  | 
| 
 | 
    88  | 
1999-01-05,15.140476
  | 
| 
 | 
    89  | 
1999-01-06,15.140476
  | 
| 
 | 
    90  | 
1999-01-07,15.112649
  | 
| 
 | 
    91  | 
1999-01-08,15.056982
  | 
| 
 | 
    92  | 
1999-01-11,15.112649
  | 
| 
 | 
    93  | 
1999-01-12,15.056982
  | 
| 
 | 
    94  | 
1999-01-13,14.945655
  | 
| 
 | 
    95  | 
1999-01-14,14.945655
  | 
| 
 | 
    96  | 
1999-01-15,14.973486
  | 
| 
 | 
    97  | 
1999-01-19,15.001321
  | 
| 
 | 
    98  | 
1999-01-20,15.140476
  | 
| 
 | 
    99  | 
1999-01-21,15.140476
  | 
| 
 | 
   100  | 
1999-01-22,15.029148
  | 
| 
 | 
   101  | 
1999-01-25,14.889996
  | 
| 
 | 
   102  | 
1999-01-26,14.695168
  | 
| 
 | 
   103  | 
1999-01-27,14.695168
  | 
| 
 | 
   104  | 
1999-01-28,14.583843
  | 
| 
 | 
   105  | 
1999-01-29,14.277693
  | 
| 
 | 
   106  | 
2000-01-03,16.074749
  | 
| 
 | 
   107  | 
2000-01-04,15.719504
  | 
| 
 | 
   108  | 
2000-01-05,15.867519
  | 
| 
 | 
   109  | 
2000-01-06,16.400383
  | 
| 
 | 
   110  | 
2000-01-07,16.814844
  | 
| 
 | 
   111  | 
2000-01-10,17.022058
  | 
| 
 | 
   112  | 
2000-01-11,16.666826
  | 
| 
 | 
   113  | 
2000-01-12,16.637215
  | 
| 
 | 
   114  | 
2000-01-13,16.578011
  | 
| 
 | 
   115  | 
2000-01-14,16.578011
  | 
| 
 | 
   116  | 
2000-01-18,16.281977
  | 
| 
 | 
   117  | 
2000-01-19,16.844446
  | 
| 
 | 
   118  | 
2000-01-20,16.666826
  | 
| 
 | 
   119  | 
2000-01-21,16.696419
  | 
| 
 | 
   120  | 
2000-01-24,16.696419
  | 
| 
 | 
   121  | 
2000-01-25,16.696419
  | 
| 
 | 
   122  | 
2000-01-26,16.637215
  | 
| 
 | 
   123  | 
2000-01-27,16.666826
  | 
| 
 | 
   124  | 
2000-01-28,16.459600
  | 
| 
 | 
   125  | 
2000-01-31,16.341177
  | 
| 
 | 
   126  | 
2001-01-02,24.709524
  | 
| 
 | 
   127  | 
2001-01-03,24.709524
  | 
| 
 | 
   128  | 
2001-01-04,24.584717
  | 
| 
 | 
   129  | 
2001-01-05,23.991945
  | 
| 
 | 
   130  | 
2001-01-08,23.898354
  | 
| 
 | 
   131  | 
2001-01-09,24.023140
  | 
| 
 | 
   132  | 
2001-01-10,23.867147
  | 
| 
 | 
   133  | 
2001-01-11,23.867147
  | 
| 
 | 
   134  | 
2001-01-12,23.711161
  | 
| 
 | 
   135  | 
2001-01-16,23.243177
  | 
| 
 | 
   136  | 
2001-01-17,23.555166
  | 
| 
 | 
   137  | 
2001-01-18,23.711161
  | 
| 
 | 
   138  | 
2001-01-19,23.711161
  | 
| 
 | 
   139  | 
2001-01-22,23.492767
  | 
| 
 | 
   140  | 
2001-01-23,23.586357
  | 
| 
 | 
   141  | 
2001-01-24,23.243177
  | 
| 
 | 
   142  | 
2001-01-25,23.679949
  | 
| 
 | 
   143  | 
2001-01-26,23.461563
  | 
| 
 | 
   144  | 
2001-01-29,23.616306
  | 
| 
 | 
   145  | 
2001-01-30,24.090532
  | 
| 
 | 
   146  | 
2001-01-31,24.255264
  | 
| 
 | 
   147  | 
2002-01-02,24.823101
  | 
| 
 | 
   148  | 
2002-01-03,25.086672
  | 
| 
 | 
   149  | 
2002-01-04,25.023413
  | 
| 
 | 
   150  | 
2002-01-07,24.960154
  | 
| 
 | 
   151  | 
2002-01-08,24.928534
  | 
| 
 | 
   152  | 
2002-01-09,24.870543
  | 
| 
 | 
   153  | 
2002-01-10,24.638596
  | 
| 
 | 
   154  | 
2002-01-11,24.438280
  | 
| 
 | 
   155  | 
2002-01-14,24.322311
  | 
| 
 | 
   156  | 
2002-01-15,24.201071
  | 
| 
 | 
   157  | 
2002-01-16,24.195797
  | 
| 
 | 
   158  | 
2002-01-17,24.164171
  | 
| 
 | 
   159  | 
2002-01-18,23.900606
  | 
| 
 | 
   160  | 
2002-01-22,23.916405
  | 
| 
 | 
   161  | 
2002-01-23,23.868965
  | 
| 
 | 
   162  | 
2002-01-24,23.805717
  | 
| 
 | 
   163  | 
2002-01-25,23.731918
  | 
| 
 | 
   164  | 
2002-01-28,23.531595
  | 
| 
 | 
   165  | 
2002-01-29,23.426168
  | 
| 
 | 
   166  | 
2002-01-30,23.510509
  | 
| 
 | 
   167  | 
2002-01-31,23.694998
  | 
| 
 | 
   168  | 
2003-01-02,22.159611
  | 
| 
 | 
   169  | 
2003-01-03,22.446085
  | 
| 
 | 
   170  | 
2003-01-06,22.597742
  | 
| 
 | 
   171  | 
2003-01-07,22.109062
  | 
| 
 | 
   172  | 
2003-01-08,22.092205
  | 
| 
 | 
   173  | 
2003-01-09,22.120283
  | 
| 
 | 
   174  | 
2003-01-10,22.007948
  | 
| 
 | 
   175  | 
2003-01-13,21.906847
  | 
| 
 | 
   176  | 
2003-01-14,21.822571
  | 
| 
 | 
   177  | 
2003-01-15,21.699003
  | 
| 
 | 
   178  | 
2003-01-16,21.401293
  | 
| 
 | 
   179  | 
2003-01-17,20.974392
  | 
| 
 | 
   180  | 
2003-01-21,20.581198
  | 
| 
 | 
   181  | 
2003-01-22,20.429531
  | 
| 
 | 
   182  | 
2003-01-23,20.699154
  | 
| 
 | 
   183  | 
2003-01-24,20.502554
  | 
| 
 | 
   184  | 
2003-01-27,20.176758
  | 
| 
 | 
   185  | 
2003-01-28,20.446384
  | 
| 
 | 
   186  | 
2003-01-29,20.665457
  | 
| 
 | 
   187  | 
2003-01-30,20.614904
  | 
| 
 | 
   188  | 
2003-01-31,20.671070
  | 
| 
 | 
   189  | 
2004-01-02,28.352396
  | 
| 
 | 
   190  | 
2004-01-05,28.352396
  | 
| 
 | 
   191  | 
2004-01-06,28.454241
  | 
| 
 | 
   192  | 
2004-01-07,28.184671
  | 
| 
 | 
   193  | 
2004-01-08,28.454241
  | 
| 
 | 
   194  | 
2004-01-09,28.843603
  | 
| 
 | 
   195  | 
2004-01-12,28.723793
  | 
| 
 | 
   196  | 
2004-01-13,28.538099
  | 
| 
 | 
   197  | 
2004-01-14,28.645918
  | 
| 
 | 
   198  | 
2004-01-15,28.735785
  | 
| 
 | 
   199  | 
2004-01-16,28.394327
  | 
| 
 | 
   200  | 
2004-01-20,28.148722
  | 
| 
 | 
   201  | 
2004-01-21,28.094814
  | 
| 
 | 
   202  | 
2004-01-22,28.484180
  | 
| 
 | 
   203  | 
2004-01-23,28.580027
  | 
| 
 | 
   204  | 
2004-01-26,29.035301
  | 
| 
 | 
   205  | 
2004-01-27,29.352781
  | 
| 
 | 
   206  | 
2004-01-28,29.382730
  | 
| 
 | 
   207  | 
2004-01-29,29.292873
  | 
| 
 | 
   208  | 
2004-01-30,29.412687
  | 
| 
 | 
   209  | 
2005-01-03,46.692863
  | 
| 
 | 
   210  | 
2005-01-04,46.171982
  | 
| 
 | 
   211  | 
2005-01-05,43.944031
  | 
| 
 | 
   212  | 
2005-01-06,44.653206
  | 
| 
 | 
   213  | 
2005-01-07,44.590435
  | 
| 
 | 
   214  | 
2005-01-10,44.056988
  | 
| 
 | 
   215  | 
2005-01-11,43.065392
  | 
| 
 | 
   216  | 
2005-01-12,43.052853
  | 
| 
 | 
   217  | 
2005-01-13,42.983803
  | 
| 
 | 
   218  | 
2005-01-14,43.209724
  | 
| 
 | 
   219  | 
2005-01-18,43.467052
  | 
| 
 | 
   220  | 
2005-01-19,43.887539
  | 
| 
 | 
   221  | 
2005-01-20,43.617680
  | 
| 
 | 
   222  | 
2005-01-21,43.699261
  | 
| 
 | 
   223  | 
2005-01-24,43.184624
  | 
| 
 | 
   224  | 
2005-01-25,41.716072
  | 
| 
 | 
   225  | 
2005-01-26,42.036148
  | 
| 
 | 
   226  | 
2005-01-27,41.452473
  | 
| 
 | 
   227  | 
2005-01-28,41.923191
  | 
| 
 | 
   228  | 
2005-01-31,41.998493
  | 
| 
 | 
   229  | 
2006-01-03,59.495853
  | 
| 
 | 
   230  | 
2006-01-04,60.153004
  | 
| 
 | 
   231  | 
2006-01-05,61.031395
  | 
| 
 | 
   232  | 
2006-01-06,62.183064
  | 
| 
 | 
   233  | 
2006-01-09,62.989880
  | 
| 
 | 
   234  | 
2006-01-10,63.308697
  | 
| 
 | 
   235  | 
2006-01-11,62.918282
  | 
| 
 | 
   236  | 
2006-01-12,62.853233
  | 
| 
 | 
   237  | 
2006-01-13,61.935822
  | 
| 
 | 
   238  | 
2006-01-17,61.974861
  | 
| 
 | 
   239  | 
2006-01-18,62.039886
  | 
| 
 | 
   240  | 
2006-01-19,62.462818
  | 
| 
 | 
   241  | 
2006-01-20,61.812202
  | 
| 
 | 
   242  | 
2006-01-23,61.994358
  | 
| 
 | 
   243  | 
2006-01-24,63.106979
  | 
| 
 | 
   244  | 
2006-01-25,63.959347
  | 
| 
 | 
   245  | 
2006-01-26,64.603493
  | 
| 
 | 
   246  | 
2006-01-27,65.260651
  | 
| 
 | 
   247  | 
2006-01-30,64.375763
  | 
| 
 | 
   248  | 
2006-01-31,64.727104
  | 
| 
 | 
   249  | 
2007-01-03,86.078484
  | 
| 
 | 
   250  | 
2007-01-04,88.057457
  | 
| 
 | 
   251  | 
2007-01-05,87.054588
  | 
| 
 | 
   252  | 
2007-01-08,88.117622
  | 
| 
 | 
   253  | 
2007-01-09,86.499695
  | 
| 
 | 
   254  | 
2007-01-10,87.810089
  | 
| 
 | 
   255  | 
2007-01-11,90.537865
  | 
| 
 | 
   256  | 
2007-01-12,91.306709
  | 
| 
 | 
   257  | 
2007-01-16,93.305740
  | 
| 
 | 
   258  | 
2007-01-17,93.827209
  | 
| 
 | 
   259  | 
2007-01-18,94.883545
  | 
| 
 | 
   260  | 
2007-01-19,95.933258
  | 
| 
 | 
   261  | 
2007-01-22,95.037331
  | 
| 
 | 
   262  | 
2007-01-23,96.193970
  | 
| 
 | 
   263  | 
2007-01-24,98.039215
  | 
| 
 | 
   264  | 
2007-01-25,97.932243
  | 
| 
 | 
   265  | 
2007-01-26,98.139503
  | 
| 
 | 
   266  | 
2007-01-29,97.430817
  | 
| 
 | 
   267  | 
2007-01-30,99.055428
  | 
| 
 | 
   268  | 
2007-01-31,99.189163
  | 
| 
 | 
   269  | 
2008-01-02,62.937225
  | 
| 
 | 
   270  | 
2008-01-03,60.512047
  | 
| 
 | 
   271  | 
2008-01-04,57.887081
  | 
| 
 | 
   272  | 
2008-01-07,59.905766
  | 
| 
 | 
   273  | 
2008-01-08,58.334919
  | 
| 
 | 
   274  | 
2008-01-09,59.609509
  | 
| 
 | 
   275  | 
2008-01-10,59.843781
  | 
| 
 | 
   276  | 
2008-01-11,60.532730
  | 
| 
 | 
   277  | 
2008-01-14,59.099670
  | 
| 
 | 
   278  | 
2008-01-15,57.563267
  | 
| 
 | 
   279  | 
2008-01-16,59.754189
  | 
| 
 | 
   280  | 
2008-01-17,58.603607
  | 
| 
 | 
   281  | 
2008-01-18,57.308361
  | 
| 
 | 
   282  | 
2008-01-22,59.513054
  | 
| 
 | 
   283  | 
2008-01-23,65.768875
  | 
| 
 | 
   284  | 
2008-01-24,63.543522
  | 
| 
 | 
   285  | 
2008-01-25,63.316162
  | 
| 
 | 
   286  | 
2008-01-28,65.796448
  | 
| 
 | 
   287  | 
2008-01-29,65.748238
  | 
| 
 | 
   288  | 
2008-01-30,63.970669
  | 
| 
 | 
   289  | 
2008-01-31,64.611412
  | 
| 
 | 
   290  | 
2009-01-02,44.242661
  | 
| 
 | 
   291  | 
2009-01-05,42.996807
  | 
| 
 | 
   292  | 
2009-01-06,45.414356
  | 
| 
 | 
   293  | 
2009-01-07,43.975700
  | 
| 
 | 
   294  | 
2009-01-08,42.462872
  | 
| 
 | 
   295  | 
2009-01-09,40.453175
  | 
| 
 | 
   296  | 
2009-01-12,37.857674
  | 
| 
 | 
   297  | 
2009-01-13,39.808014
  | 
| 
 | 
   298  | 
2009-01-14,38.651146
  | 
| 
 | 
   299  | 
2009-01-15,39.882168
  | 
| 
 | 
   300  | 
2009-01-16,40.957462
  | 
| 
 | 
   301  | 
2009-01-20,37.323723
  | 
| 
 | 
   302  | 
2009-01-21,41.832516
  | 
| 
 | 
   303  | 
2009-01-22,38.680813
  | 
| 
 | 
   304  | 
2009-01-23,40.327110
  | 
| 
 | 
   305  | 
2009-01-26,39.770943
  | 
| 
 | 
   306  | 
2009-01-27,40.779480
  | 
| 
 | 
   307  | 
2009-01-28,43.456573
  | 
| 
 | 
   308  | 
2009-01-29,40.549587
  | 
| 
 | 
   309  | 
2009-01-30,38.421257
  | 
| 
 | 
   310  | 
2010-01-04,63.797108
  | 
| 
 | 
   311  | 
2010-01-05,63.317852
  | 
| 
 | 
   312  | 
2010-01-06,62.720737
  | 
| 
 | 
   313  | 
2010-01-07,62.846451
  | 
| 
 | 
   314  | 
2010-01-08,62.375042
  | 
| 
 | 
   315  | 
2010-01-11,63.231445
  | 
| 
 | 
   316  | 
2010-01-12,61.746498
  | 
| 
 | 
   317  | 
2010-01-13,63.184303
  | 
| 
 | 
   318  | 
2010-01-14,62.807159
  | 
| 
 | 
   319  | 
2010-01-15,62.406452
  | 
| 
 | 
   320  | 
2010-01-19,63.553566
  | 
| 
 | 
   321  | 
2010-01-20,62.131474
  | 
| 
 | 
   322  | 
2010-01-21,60.732990
  | 
| 
 | 
   323  | 
2010-01-22,59.271603
  | 
| 
 | 
   324  | 
2010-01-25,60.167290
  | 
| 
 | 
   325  | 
2010-01-26,60.442249
  | 
| 
 | 
   326  | 
2010-01-27,60.772255
  | 
| 
 | 
   327  | 
2010-01-28,60.473721
  | 
| 
 | 
   328  | 
2010-01-29,60.190845
  | 
| 
 | 
   329  | 
2011-01-03,92.655563
  | 
| 
 | 
   330  | 
2011-01-04,90.921463
  | 
| 
 | 
   331  | 
2011-01-05,91.173843
  | 
| 
 | 
   332  | 
2011-01-06,90.131744
  | 
| 
 | 
   333  | 
2011-01-07,89.154816
  | 
| 
 | 
   334  | 
2011-01-10,88.910568
  | 
| 
 | 
   335  | 
2011-01-11,88.869858
  | 
| 
 | 
   336  | 
2011-01-12,90.506248
  | 
| 
 | 
   337  | 
2011-01-13,90.734207
  | 
| 
 | 
   338  | 
2011-01-14,91.589020
  | 
| 
 | 
   339  | 
2011-01-18,92.215912
  | 
| 
 | 
   340  | 
2011-01-19,91.564629
  | 
| 
 | 
   341  | 
2011-01-20,91.369240
  | 
| 
 | 
   342  | 
2011-01-21,91.857697
  | 
| 
 | 
   343  | 
2011-01-24,92.044945
  | 
| 
 | 
   344  | 
2011-01-25,93.339409
  | 
| 
 | 
   345  | 
2011-01-26,94.063980
  | 
| 
 | 
   346  | 
2011-01-27,94.576874
  | 
| 
 | 
   347  | 
2011-01-28,92.631119
  | 
| 
 | 
   348  | 
2011-01-31,94.381493
  | 
| 
 | 
   349  | 
2012-01-03,108.965324
  | 
| 
 | 
   350  | 
2012-01-04,106.820206
  | 
| 
 | 
   351  | 
2012-01-05,108.789368
  | 
| 
 | 
   352  | 
2012-01-06,107.423523
  | 
| 
 | 
   353  | 
2012-01-09,106.376091
  | 
| 
 | 
   354  | 
2012-01-10,107.348122
  | 
| 
 | 
   355  | 
2012-01-11,106.862122
  | 
| 
 | 
   356  | 
2012-01-12,104.122055
  | 
| 
 | 
   357  | 
2012-01-13,105.990654
  | 
| 
 | 
   358  | 
2012-01-17,107.867630
  | 
| 
 | 
   359  | 
2012-01-18,107.239197
  | 
| 
 | 
   360  | 
2012-01-19,106.493416
  | 
| 
 | 
   361  | 
2012-01-20,107.105125
  | 
| 
 | 
   362  | 
2012-01-23,108.705574
  | 
| 
 | 
   363  | 
2012-01-24,109.878723
  | 
| 
 | 
   364  | 
2012-01-25,112.124359
  | 
| 
 | 
   365  | 
2012-01-26,113.029343
  | 
| 
 | 
   366  | 
2012-01-27,113.473427
  | 
| 
 | 
   367  | 
2012-01-30,113.020958
  | 
| 
 | 
   368  | 
2012-01-31,113.967834
  | 
| 
 | 
   369  | 
2013-01-02,117.276703
  | 
| 
 | 
   370  | 
2013-01-03,117.923302
  | 
| 
 | 
   371  | 
2013-01-04,117.569839
  | 
| 
 | 
   372  | 
2013-01-07,117.690506
  | 
| 
 | 
   373  | 
2013-01-08,117.328445
  | 
| 
 | 
   374  | 
2013-01-09,117.802612
  | 
| 
 | 
   375  | 
2013-01-10,118.190575
  | 
| 
 | 
   376  | 
2013-01-11,117.388786
  | 
| 
 | 
   377  | 
2013-01-14,117.949158
  | 
| 
 | 
   378  | 
2013-01-15,119.294090
  | 
| 
 | 
   379  | 
2013-01-16,118.914749
  | 
| 
 | 
   380  | 
2013-01-17,119.475174
  | 
| 
 | 
   381  | 
2013-01-18,119.457924
  | 
| 
 | 
   382  | 
2013-01-22,119.966568
  | 
| 
 | 
   383  | 
2013-01-23,119.802780
  | 
| 
 | 
   384  | 
2013-01-24,119.268250
  | 
| 
 | 
   385  | 
2013-01-25,119.337212
  | 
| 
 | 
   386  | 
2013-01-28,118.664726
  | 
| 
 | 
   387  | 
2013-01-29,118.906143
  | 
| 
 | 
   388  | 
2013-01-30,116.940483
  | 
| 
 | 
   389  | 
2013-01-31,111.896950
  | 
| 
 | 
   390  | 
2014-01-02,105.431473
  | 
| 
 | 
   391  | 
2014-01-03,106.786819
  | 
| 
 | 
   392  | 
2014-01-06,108.374001
  | 
| 
 | 
   393  | 
2014-01-07,107.910339
  | 
| 
 | 
   394  | 
2014-01-08,108.177849
  | 
| 
 | 
   395  | 
2014-01-09,107.794411
  | 
| 
 | 
   396  | 
2014-01-10,108.605843
  | 
| 
 | 
   397  | 
2014-01-13,107.740921
  | 
| 
 | 
   398  | 
2014-01-14,108.543427
  | 
| 
 | 
   399  | 
2014-01-15,109.354843
  | 
| 
 | 
   400  | 
2014-01-16,109.542091
  | 
| 
 | 
   401  | 
2014-01-17,108.677170
  | 
| 
 | 
   402  | 
2014-01-21,108.908997
  | 
| 
 | 
   403  | 
2014-01-22,108.703918
  | 
| 
 | 
   404  | 
2014-01-23,107.580406
  | 
| 
 | 
   405  | 
2014-01-24,106.572807
  | 
| 
 | 
   406  | 
2014-01-27,105.556320
  | 
| 
 | 
   407  | 
2014-01-28,104.798386
  | 
| 
 | 
   408  | 
2014-01-29,104.878639
  | 
| 
 | 
   409  | 
2014-01-30,108.926842
  | 
| 
 | 
   410  | 
2014-01-31,110.121681
  | 
| 
 | 
   411  | 
2015-01-02,152.706467
  | 
| 
 | 
   412  | 
2015-01-05,153.737961
  | 
| 
 | 
   413  | 
2015-01-06,155.828568
  | 
| 
 | 
   414  | 
2015-01-07,157.633682
  | 
| 
 | 
   415  | 
2015-01-08,159.098022
  | 
| 
 | 
   416  | 
2015-01-09,159.586151
  | 
| 
 | 
   417  | 
2015-01-12,160.967606
  | 
| 
 | 
   418  | 
2015-01-13,160.801804
  | 
| 
 | 
   419  | 
2015-01-14,162.874023
  | 
| 
 | 
   420  | 
2015-01-15,163.472641
  | 
| 
 | 
   421  | 
2015-01-16,164.927811
  | 
| 
 | 
   422  | 
2015-01-20,161.695145
  | 
| 
 | 
   423  | 
2015-01-21,162.956909
  | 
| 
 | 
   424  | 
2015-01-22,164.817291
  | 
| 
 | 
   425  | 
2015-01-23,164.762009
  | 
| 
 | 
   426  | 
2015-01-26,166.023743
  | 
| 
 | 
   427  | 
2015-01-27,165.277771
  | 
| 
 | 
   428  | 
2015-01-28,163.518692
  | 
| 
 | 
   429  | 
2015-01-29,161.078110
  | 
| 
 | 
   430  | 
2015-01-30,159.319046
  | 
| 
 | 
   431  | 
2016-01-04,171.347809
  | 
| 
 | 
   432  | 
2016-01-05,175.292099
  | 
| 
 | 
   433  | 
2016-01-06,173.983643
  | 
| 
 | 
   434  | 
2016-01-07,173.187210
  | 
| 
 | 
   435  | 
2016-01-08,170.115234
  | 
| 
 | 
   436  | 
2016-01-11,171.177155
  | 
| 
 | 
   437  | 
2016-01-12,170.200546
  | 
| 
 | 
   438  | 
2016-01-13,167.820740
  | 
| 
 | 
   439  | 
2016-01-14,167.043274
  | 
| 
 | 
   440  | 
2016-01-15,166.588165
  | 
| 
 | 
   441  | 
2016-01-19,169.100723
  | 
| 
 | 
   442  | 
2016-01-20,162.624924
  | 
| 
 | 
   443  | 
2016-01-21,162.416351
  | 
| 
 | 
   444  | 
2016-01-22,165.289230
  | 
| 
 | 
   445  | 
2016-01-25,165.232315
  | 
| 
 | 
   446  | 
2016-01-26,168.768860
  | 
| 
 | 
   447  | 
2016-01-27,166.483856
  | 
| 
 | 
   448  | 
2016-01-28,161.885391
  | 
| 
 | 
   449  | 
2016-01-29,162.596466
  | 
| 
 | 
   450  | 
2017-01-03,172.587341
  | 
| 
 | 
   451  | 
2017-01-04,173.300690
  | 
| 
 | 
   452  | 
2017-01-05,174.356018
  | 
| 
 | 
   453  | 
2017-01-06,175.890182
  | 
| 
 | 
   454  | 
2017-01-09,173.173645
  | 
| 
 | 
   455  | 
2017-01-10,172.782791
  | 
| 
 | 
   456  | 
2017-01-11,171.170456
  | 
| 
 | 
   457  | 
2017-01-12,172.558029
  | 
| 
 | 
   458  | 
2017-01-13,172.235565
  | 
| 
 | 
   459  | 
2017-01-17,172.284424
  | 
| 
 | 
   460  | 
2017-01-18,172.538498
  | 
| 
 | 
   461  | 
2017-01-19,171.219315
  | 
| 
 | 
   462  | 
2017-01-20,172.929367
  | 
| 
 | 
   463  | 
2017-01-23,172.860947
  | 
| 
 | 
   464  | 
2017-01-24,171.551544
  | 
| 
 | 
   465  | 
2017-01-25,169.470169
  | 
| 
 | 
   466  | 
2017-01-26,170.232391
  | 
| 
 | 
   467  | 
2017-01-27,169.167267
  | 
| 
 | 
   468  | 
2017-01-30,168.180313
  | 
| 
 | 
   469  | 
2017-01-31,169.352921
  |