| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1995-01-03,5.852035
  | 
| 
 | 
     3  | 
1995-01-04,5.943475
  | 
| 
 | 
     4  | 
1995-01-05,5.989194
  | 
| 
 | 
     5  | 
1995-01-06,6.080631
  | 
| 
 | 
     6  | 
1995-01-09,6.034914
  | 
| 
 | 
     7  | 
1995-01-10,6.034914
  | 
| 
 | 
     8  | 
1995-01-11,5.989194
  | 
| 
 | 
     9  | 
1995-01-12,5.989194
  | 
| 
 | 
    10  | 
1995-01-13,6.034914
  | 
| 
 | 
    11  | 
1995-01-16,5.989194
  | 
| 
 | 
    12  | 
1995-01-17,6.034914
  | 
| 
 | 
    13  | 
1995-01-18,6.034914
  | 
| 
 | 
    14  | 
1995-01-19,5.897754
  | 
| 
 | 
    15  | 
1995-01-20,5.943475
  | 
| 
 | 
    16  | 
1995-01-23,5.852035
  | 
| 
 | 
    17  | 
1995-01-24,5.897754
  | 
| 
 | 
    18  | 
1995-01-25,5.989194
  | 
| 
 | 
    19  | 
1995-01-26,5.943475
  | 
| 
 | 
    20  | 
1995-01-27,6.034914
  | 
| 
 | 
    21  | 
1995-01-30,6.080631
  | 
| 
 | 
    22  | 
1995-01-31,6.034914
  | 
| 
 | 
    23  | 
1996-01-02,7.270742
  | 
| 
 | 
    24  | 
1996-01-03,7.414245
  | 
| 
 | 
    25  | 
1996-01-04,7.366413
  | 
| 
 | 
    26  | 
1996-01-05,7.318579
  | 
| 
 | 
    27  | 
1996-01-08,7.318579
  | 
| 
 | 
    28  | 
1996-01-09,7.222910
  | 
| 
 | 
    29  | 
1996-01-10,7.175077
  | 
| 
 | 
    30  | 
1996-01-11,7.222910
  | 
| 
 | 
    31  | 
1996-01-12,7.318579
  | 
| 
 | 
    32  | 
1996-01-15,7.318579
  | 
| 
 | 
    33  | 
1996-01-16,7.318579
  | 
| 
 | 
    34  | 
1996-01-17,7.270742
  | 
| 
 | 
    35  | 
1996-01-18,7.509913
  | 
| 
 | 
    36  | 
1996-01-19,7.557751
  | 
| 
 | 
    37  | 
1996-01-22,7.462082
  | 
| 
 | 
    38  | 
1996-01-23,7.414245
  | 
| 
 | 
    39  | 
1996-01-24,7.509913
  | 
| 
 | 
    40  | 
1996-01-25,7.462082
  | 
| 
 | 
    41  | 
1996-01-26,7.557751
  | 
| 
 | 
    42  | 
1996-01-29,7.509913
  | 
| 
 | 
    43  | 
1996-01-30,7.605583
  | 
| 
 | 
    44  | 
1996-01-31,7.653416
  | 
| 
 | 
    45  | 
1997-01-02,11.881297
  | 
| 
 | 
    46  | 
1997-01-03,11.984172
  | 
| 
 | 
    47  | 
1997-01-06,11.881297
  | 
| 
 | 
    48  | 
1997-01-07,11.932732
  | 
| 
 | 
    49  | 
1997-01-08,11.829863
  | 
| 
 | 
    50  | 
1997-01-09,11.778431
  | 
| 
 | 
    51  | 
1997-01-10,11.829863
  | 
| 
 | 
    52  | 
1997-01-13,11.829863
  | 
| 
 | 
    53  | 
1997-01-14,11.984172
  | 
| 
 | 
    54  | 
1997-01-15,11.984172
  | 
| 
 | 
    55  | 
1997-01-16,12.138470
  | 
| 
 | 
    56  | 
1997-01-17,12.035602
  | 
| 
 | 
    57  | 
1997-01-20,11.881297
  | 
| 
 | 
    58  | 
1997-01-21,11.932732
  | 
| 
 | 
    59  | 
1997-01-22,11.984172
  | 
| 
 | 
    60  | 
1997-01-23,11.726995
  | 
| 
 | 
    61  | 
1997-01-24,12.035602
  | 
| 
 | 
    62  | 
1997-01-27,11.778431
  | 
| 
 | 
    63  | 
1997-01-28,11.829863
  | 
| 
 | 
    64  | 
1997-01-29,11.778431
  | 
| 
 | 
    65  | 
1997-01-30,11.829863
  | 
| 
 | 
    66  | 
1997-01-31,12.035602
  | 
| 
 | 
    67  | 
1998-01-02,14.938869
  | 
| 
 | 
    68  | 
1998-01-05,14.938869
  | 
| 
 | 
    69  | 
1998-01-06,14.993190
  | 
| 
 | 
    70  | 
1998-01-07,15.183331
  | 
| 
 | 
    71  | 
1998-01-08,15.156165
  | 
| 
 | 
    72  | 
1998-01-09,15.020358
  | 
| 
 | 
    73  | 
1998-01-12,14.884543
  | 
| 
 | 
    74  | 
1998-01-13,14.911707
  | 
| 
 | 
    75  | 
1998-01-14,15.020358
  | 
| 
 | 
    76  | 
1998-01-15,15.047518
  | 
| 
 | 
    77  | 
1998-01-16,15.101836
  | 
| 
 | 
    78  | 
1998-01-20,15.047518
  | 
| 
 | 
    79  | 
1998-01-21,14.966024
  | 
| 
 | 
    80  | 
1998-01-22,14.993190
  | 
| 
 | 
    81  | 
1998-01-23,15.101836
  | 
| 
 | 
    82  | 
1998-01-26,15.101836
  | 
| 
 | 
    83  | 
1998-01-27,15.074673
  | 
| 
 | 
    84  | 
1998-01-28,15.020358
  | 
| 
 | 
    85  | 
1998-01-29,14.993190
  | 
| 
 | 
    86  | 
1998-01-30,14.966024
  | 
| 
 | 
    87  | 
1999-01-04,14.025302
  | 
| 
 | 
    88  | 
1999-01-05,13.996386
  | 
| 
 | 
    89  | 
1999-01-06,13.996386
  | 
| 
 | 
    90  | 
1999-01-07,13.822870
  | 
| 
 | 
    91  | 
1999-01-08,13.533695
  | 
| 
 | 
    92  | 
1999-01-11,13.591533
  | 
| 
 | 
    93  | 
1999-01-12,13.678288
  | 
| 
 | 
    94  | 
1999-01-13,13.678288
  | 
| 
 | 
    95  | 
1999-01-14,13.591533
  | 
| 
 | 
    96  | 
1999-01-15,13.620451
  | 
| 
 | 
    97  | 
1999-01-19,13.504783
  | 
| 
 | 
    98  | 
1999-01-20,13.446944
  | 
| 
 | 
    99  | 
1999-01-21,13.389109
  | 
| 
 | 
   100  | 
1999-01-22,13.273438
  | 
| 
 | 
   101  | 
1999-01-25,13.389109
  | 
| 
 | 
   102  | 
1999-01-26,13.360189
  | 
| 
 | 
   103  | 
1999-01-27,13.475864
  | 
| 
 | 
   104  | 
1999-01-28,13.533695
  | 
| 
 | 
   105  | 
1999-01-29,13.244512
  | 
| 
 | 
   106  | 
2000-01-03,16.493027
  | 
| 
 | 
   107  | 
2000-01-04,16.307369
  | 
| 
 | 
   108  | 
2000-01-05,16.245474
  | 
| 
 | 
   109  | 
2000-01-06,16.400206
  | 
| 
 | 
   110  | 
2000-01-07,16.957186
  | 
| 
 | 
   111  | 
2000-01-10,16.864355
  | 
| 
 | 
   112  | 
2000-01-11,16.678696
  | 
| 
 | 
   113  | 
2000-01-12,16.647747
  | 
| 
 | 
   114  | 
2000-01-13,16.833414
  | 
| 
 | 
   115  | 
2000-01-14,16.771526
  | 
| 
 | 
   116  | 
2000-01-18,16.709637
  | 
| 
 | 
   117  | 
2000-01-19,16.895294
  | 
| 
 | 
   118  | 
2000-01-20,16.988136
  | 
| 
 | 
   119  | 
2000-01-21,16.864355
  | 
| 
 | 
   120  | 
2000-01-24,16.833414
  | 
| 
 | 
   121  | 
2000-01-25,16.926237
  | 
| 
 | 
   122  | 
2000-01-26,16.895294
  | 
| 
 | 
   123  | 
2000-01-27,17.019073
  | 
| 
 | 
   124  | 
2000-01-28,16.802471
  | 
| 
 | 
   125  | 
2000-01-31,16.833414
  | 
| 
 | 
   126  | 
2001-01-02,28.318230
  | 
| 
 | 
   127  | 
2001-01-03,29.165493
  | 
| 
 | 
   128  | 
2001-01-04,28.709263
  | 
| 
 | 
   129  | 
2001-01-05,27.014725
  | 
| 
 | 
   130  | 
2001-01-08,27.145082
  | 
| 
 | 
   131  | 
2001-01-09,27.112501
  | 
| 
 | 
   132  | 
2001-01-10,27.373198
  | 
| 
 | 
   133  | 
2001-01-11,27.112501
  | 
| 
 | 
   134  | 
2001-01-12,27.210264
  | 
| 
 | 
   135  | 
2001-01-16,27.112501
  | 
| 
 | 
   136  | 
2001-01-17,26.949572
  | 
| 
 | 
   137  | 
2001-01-18,26.949572
  | 
| 
 | 
   138  | 
2001-01-19,26.786631
  | 
| 
 | 
   139  | 
2001-01-22,26.558525
  | 
| 
 | 
   140  | 
2001-01-23,26.949572
  | 
| 
 | 
   141  | 
2001-01-24,26.688868
  | 
| 
 | 
   142  | 
2001-01-25,26.819216
  | 
| 
 | 
   143  | 
2001-01-26,26.460754
  | 
| 
 | 
   144  | 
2001-01-29,26.747513
  | 
| 
 | 
   145  | 
2001-01-30,26.898727
  | 
| 
 | 
   146  | 
2001-01-31,26.982149
  | 
| 
 | 
   147  | 
2002-01-02,27.218304
  | 
| 
 | 
   148  | 
2002-01-03,27.439131
  | 
| 
 | 
   149  | 
2002-01-04,27.312141
  | 
| 
 | 
   150  | 
2002-01-07,27.135471
  | 
| 
 | 
   151  | 
2002-01-08,27.218304
  | 
| 
 | 
   152  | 
2002-01-09,27.234854
  | 
| 
 | 
   153  | 
2002-01-10,27.279013
  | 
| 
 | 
   154  | 
2002-01-11,27.135471
  | 
| 
 | 
   155  | 
2002-01-14,27.328707
  | 
| 
 | 
   156  | 
2002-01-15,27.014013
  | 
| 
 | 
   157  | 
2002-01-16,26.721403
  | 
| 
 | 
   158  | 
2002-01-17,26.566826
  | 
| 
 | 
   159  | 
2002-01-18,26.119616
  | 
| 
 | 
   160  | 
2002-01-22,26.141701
  | 
| 
 | 
   161  | 
2002-01-23,26.196905
  | 
| 
 | 
   162  | 
2002-01-24,26.252123
  | 
| 
 | 
   163  | 
2002-01-25,25.920862
  | 
| 
 | 
   164  | 
2002-01-28,25.755232
  | 
| 
 | 
   165  | 
2002-01-29,25.639292
  | 
| 
 | 
   166  | 
2002-01-30,25.633776
  | 
| 
 | 
   167  | 
2002-01-31,25.584084
  | 
| 
 | 
   168  | 
2003-01-02,30.091045
  | 
| 
 | 
   169  | 
2003-01-03,30.173044
  | 
| 
 | 
   170  | 
2003-01-06,30.307737
  | 
| 
 | 
   171  | 
2003-01-07,30.102762
  | 
| 
 | 
   172  | 
2003-01-08,29.880205
  | 
| 
 | 
   173  | 
2003-01-09,29.938761
  | 
| 
 | 
   174  | 
2003-01-10,29.681084
  | 
| 
 | 
   175  | 
2003-01-13,29.874348
  | 
| 
 | 
   176  | 
2003-01-14,29.985628
  | 
| 
 | 
   177  | 
2003-01-15,30.038322
  | 
| 
 | 
   178  | 
2003-01-16,29.874348
  | 
| 
 | 
   179  | 
2003-01-17,29.856792
  | 
| 
 | 
   180  | 
2003-01-21,29.036856
  | 
| 
 | 
   181  | 
2003-01-22,29.165697
  | 
| 
 | 
   182  | 
2003-01-23,29.083719
  | 
| 
 | 
   183  | 
2003-01-24,29.025146
  | 
| 
 | 
   184  | 
2003-01-27,28.990002
  | 
| 
 | 
   185  | 
2003-01-28,29.107136
  | 
| 
 | 
   186  | 
2003-01-29,29.212549
  | 
| 
 | 
   187  | 
2003-01-30,29.077856
  | 
| 
 | 
   188  | 
2003-01-31,29.563951
  | 
| 
 | 
   189  | 
2004-01-02,39.592564
  | 
| 
 | 
   190  | 
2004-01-05,39.104923
  | 
| 
 | 
   191  | 
2004-01-06,38.882706
  | 
| 
 | 
   192  | 
2004-01-07,38.753071
  | 
| 
 | 
   193  | 
2004-01-08,38.722202
  | 
| 
 | 
   194  | 
2004-01-09,38.629608
  | 
| 
 | 
   195  | 
2004-01-12,38.271587
  | 
| 
 | 
   196  | 
2004-01-13,38.493813
  | 
| 
 | 
   197  | 
2004-01-14,38.827148
  | 
| 
 | 
   198  | 
2004-01-15,38.611103
  | 
| 
 | 
   199  | 
2004-01-16,38.209869
  | 
| 
 | 
   200  | 
2004-01-20,37.438255
  | 
| 
 | 
   201  | 
2004-01-21,37.814793
  | 
| 
 | 
   202  | 
2004-01-22,37.938263
  | 
| 
 | 
   203  | 
2004-01-23,38.006157
  | 
| 
 | 
   204  | 
2004-01-26,38.839493
  | 
| 
 | 
   205  | 
2004-01-27,38.629608
  | 
| 
 | 
   206  | 
2004-01-28,38.765408
  | 
| 
 | 
   207  | 
2004-01-29,38.407402
  | 
| 
 | 
   208  | 
2004-01-30,38.364185
  | 
| 
 | 
   209  | 
2005-01-03,53.413624
  | 
| 
 | 
   210  | 
2005-01-04,52.284302
  | 
| 
 | 
   211  | 
2005-01-05,50.393494
  | 
| 
 | 
   212  | 
2005-01-06,50.141819
  | 
| 
 | 
   213  | 
2005-01-07,49.812710
  | 
| 
 | 
   214  | 
2005-01-10,48.915714
  | 
| 
 | 
   215  | 
2005-01-11,48.102596
  | 
| 
 | 
   216  | 
2005-01-12,47.483082
  | 
| 
 | 
   217  | 
2005-01-13,47.354015
  | 
| 
 | 
   218  | 
2005-01-14,48.676941
  | 
| 
 | 
   219  | 
2005-01-18,49.231918
  | 
| 
 | 
   220  | 
2005-01-19,49.277077
  | 
| 
 | 
   221  | 
2005-01-20,49.186745
  | 
| 
 | 
   222  | 
2005-01-21,49.051220
  | 
| 
 | 
   223  | 
2005-01-24,48.528507
  | 
| 
 | 
   224  | 
2005-01-25,47.108795
  | 
| 
 | 
   225  | 
2005-01-26,47.618591
  | 
| 
 | 
   226  | 
2005-01-27,46.786129
  | 
| 
 | 
   227  | 
2005-01-28,46.469910
  | 
| 
 | 
   228  | 
2005-01-31,46.431206
  | 
| 
 | 
   229  | 
2006-01-03,63.367146
  | 
| 
 | 
   230  | 
2006-01-04,63.857059
  | 
| 
 | 
   231  | 
2006-01-05,64.427521
  | 
| 
 | 
   232  | 
2006-01-06,64.427521
  | 
| 
 | 
   233  | 
2006-01-09,64.689247
  | 
| 
 | 
   234  | 
2006-01-10,65.299995
  | 
| 
 | 
   235  | 
2006-01-11,65.628830
  | 
| 
 | 
   236  | 
2006-01-12,65.736191
  | 
| 
 | 
   237  | 
2006-01-13,65.098648
  | 
| 
 | 
   238  | 
2006-01-17,65.299995
  | 
| 
 | 
   239  | 
2006-01-18,64.628845
  | 
| 
 | 
   240  | 
2006-01-19,66.004677
  | 
| 
 | 
   241  | 
2006-01-20,65.467735
  | 
| 
 | 
   242  | 
2006-01-23,65.702629
  | 
| 
 | 
   243  | 
2006-01-24,66.555000
  | 
| 
 | 
   244  | 
2006-01-25,66.420746
  | 
| 
 | 
   245  | 
2006-01-26,66.541534
  | 
| 
 | 
   246  | 
2006-01-27,67.112007
  | 
| 
 | 
   247  | 
2006-01-30,66.185844
  | 
| 
 | 
   248  | 
2006-01-31,66.695892
  | 
| 
 | 
   249  | 
2007-01-03,89.319084
  | 
| 
 | 
   250  | 
2007-01-04,89.229248
  | 
| 
 | 
   251  | 
2007-01-05,88.123550
  | 
| 
 | 
   252  | 
2007-01-08,87.418663
  | 
| 
 | 
   253  | 
2007-01-09,88.766205
  | 
| 
 | 
   254  | 
2007-01-10,90.424774
  | 
| 
 | 
   255  | 
2007-01-11,90.853233
  | 
| 
 | 
   256  | 
2007-01-12,91.896706
  | 
| 
 | 
   257  | 
2007-01-16,94.218658
  | 
| 
 | 
   258  | 
2007-01-17,94.094299
  | 
| 
 | 
   259  | 
2007-01-18,94.191040
  | 
| 
 | 
   260  | 
2007-01-19,94.999565
  | 
| 
 | 
   261  | 
2007-01-22,94.142647
  | 
| 
 | 
   262  | 
2007-01-23,95.586960
  | 
| 
 | 
   263  | 
2007-01-24,95.987770
  | 
| 
 | 
   264  | 
2007-01-25,97.577171
  | 
| 
 | 
   265  | 
2007-01-26,98.109291
  | 
| 
 | 
   266  | 
2007-01-29,98.130051
  | 
| 
 | 
   267  | 
2007-01-30,99.000778
  | 
| 
 | 
   268  | 
2007-01-31,99.747139
  | 
| 
 | 
   269  | 
2008-01-02,68.393883
  | 
| 
 | 
   270  | 
2008-01-03,65.674133
  | 
| 
 | 
   271  | 
2008-01-04,62.633121
  | 
| 
 | 
   272  | 
2008-01-07,63.875221
  | 
| 
 | 
   273  | 
2008-01-08,62.518898
  | 
| 
 | 
   274  | 
2008-01-09,63.996563
  | 
| 
 | 
   275  | 
2008-01-10,65.202965
  | 
| 
 | 
   276  | 
2008-01-11,65.024513
  | 
| 
 | 
   277  | 
2008-01-14,65.017380
  | 
| 
 | 
   278  | 
2008-01-15,64.167870
  | 
| 
 | 
   279  | 
2008-01-16,64.910286
  | 
| 
 | 
   280  | 
2008-01-17,65.517059
  | 
| 
 | 
   281  | 
2008-01-18,64.481987
  | 
| 
 | 
   282  | 
2008-01-22,65.831161
  | 
| 
 | 
   283  | 
2008-01-23,70.071426
  | 
| 
 | 
   284  | 
2008-01-24,69.257629
  | 
| 
 | 
   285  | 
2008-01-25,70.207054
  | 
| 
 | 
   286  | 
2008-01-28,73.140945
  | 
| 
 | 
   287  | 
2008-01-29,72.505661
  | 
| 
 | 
   288  | 
2008-01-30,72.527084
  | 
| 
 | 
   289  | 
2008-01-31,73.961906
  | 
| 
 | 
   290  | 
2009-01-02,55.791481
  | 
| 
 | 
   291  | 
2009-01-05,55.672417
  | 
| 
 | 
   292  | 
2009-01-06,56.758770
  | 
| 
 | 
   293  | 
2009-01-07,55.620338
  | 
| 
 | 
   294  | 
2009-01-08,53.990780
  | 
| 
 | 
   295  | 
2009-01-09,50.828411
  | 
| 
 | 
   296  | 
2009-01-12,46.959175
  | 
| 
 | 
   297  | 
2009-01-13,48.878914
  | 
| 
 | 
   298  | 
2009-01-14,47.680946
  | 
| 
 | 
   299  | 
2009-01-15,50.560555
  | 
| 
 | 
   300  | 
2009-01-16,52.949062
  | 
| 
 | 
   301  | 
2009-01-20,48.901245
  | 
| 
 | 
   302  | 
2009-01-21,52.041279
  | 
| 
 | 
   303  | 
2009-01-22,48.737549
  | 
| 
 | 
   304  | 
2009-01-23,49.853668
  | 
| 
 | 
   305  | 
2009-01-26,49.563477
  | 
| 
 | 
   306  | 
2009-01-27,50.709366
  | 
| 
 | 
   307  | 
2009-01-28,53.492237
  | 
| 
 | 
   308  | 
2009-01-29,51.193024
  | 
| 
 | 
   309  | 
2009-01-30,49.146793
  | 
| 
 | 
   310  | 
2010-01-04,65.182053
  | 
| 
 | 
   311  | 
2010-01-05,65.576508
  | 
| 
 | 
   312  | 
2010-01-06,66.034096
  | 
| 
 | 
   313  | 
2010-01-07,66.720451
  | 
| 
 | 
   314  | 
2010-01-08,66.034096
  | 
| 
 | 
   315  | 
2010-01-11,66.081436
  | 
| 
 | 
   316  | 
2010-01-12,65.205704
  | 
| 
 | 
   317  | 
2010-01-13,66.499565
  | 
| 
 | 
   318  | 
2010-01-14,66.949265
  | 
| 
 | 
   319  | 
2010-01-15,66.499565
  | 
| 
 | 
   320  | 
2010-01-19,67.406853
  | 
| 
 | 
   321  | 
2010-01-20,67.604080
  | 
| 
 | 
   322  | 
2010-01-21,65.844742
  | 
| 
 | 
   323  | 
2010-01-22,63.809284
  | 
| 
 | 
   324  | 
2010-01-25,64.258987
  | 
| 
 | 
   325  | 
2010-01-26,63.903973
  | 
| 
 | 
   326  | 
2010-01-27,64.692902
  | 
| 
 | 
   327  | 
2010-01-28,64.235306
  | 
| 
 | 
   328  | 
2010-01-29,62.870461
  | 
| 
 | 
   329  | 
2011-01-03,96.229515
  | 
| 
 | 
   330  | 
2011-01-04,94.677551
  | 
| 
 | 
   331  | 
2011-01-05,95.334465
  | 
| 
 | 
   332  | 
2011-01-06,94.735039
  | 
| 
 | 
   333  | 
2011-01-07,93.330894
  | 
| 
 | 
   334  | 
2011-01-10,93.084549
  | 
| 
 | 
   335  | 
2011-01-11,92.953171
  | 
| 
 | 
   336  | 
2011-01-12,93.486900
  | 
| 
 | 
   337  | 
2011-01-13,92.986015
  | 
| 
 | 
   338  | 
2011-01-14,93.273384
  | 
| 
 | 
   339  | 
2011-01-18,94.193069
  | 
| 
 | 
   340  | 
2011-01-19,92.238770
  | 
| 
 | 
   341  | 
2011-01-20,90.957787
  | 
| 
 | 
   342  | 
2011-01-21,91.212357
  | 
| 
 | 
   343  | 
2011-01-24,93.084549
  | 
| 
 | 
   344  | 
2011-01-25,94.808929
  | 
| 
 | 
   345  | 
2011-01-26,94.833580
  | 
| 
 | 
   346  | 
2011-01-27,95.638290
  | 
| 
 | 
   347  | 
2011-01-28,94.152016
  | 
| 
 | 
   348  | 
2011-01-31,95.252357
  | 
| 
 | 
   349  | 
2012-01-03,118.989212
  | 
| 
 | 
   350  | 
2012-01-04,117.030258
  | 
| 
 | 
   351  | 
2012-01-05,119.209724
  | 
| 
 | 
   352  | 
2012-01-06,118.709373
  | 
| 
 | 
   353  | 
2012-01-09,118.276901
  | 
| 
 | 
   354  | 
2012-01-10,118.683922
  | 
| 
 | 
   355  | 
2012-01-11,117.556038
  | 
| 
 | 
   356  | 
2012-01-12,116.131294
  | 
| 
 | 
   357  | 
2012-01-13,119.684631
  | 
| 
 | 
   358  | 
2012-01-17,119.989922
  | 
| 
 | 
   359  | 
2012-01-18,119.438683
  | 
| 
 | 
   360  | 
2012-01-19,117.861305
  | 
| 
 | 
   361  | 
2012-01-20,117.115074
  | 
| 
 | 
   362  | 
2012-01-23,118.785713
  | 
| 
 | 
   363  | 
2012-01-24,120.286728
  | 
| 
 | 
   364  | 
2012-01-25,122.288139
  | 
| 
 | 
   365  | 
2012-01-26,123.475395
  | 
| 
 | 
   366  | 
2012-01-27,122.339005
  | 
| 
 | 
   367  | 
2012-01-30,121.753860
  | 
| 
 | 
   368  | 
2012-01-31,122.118500
  | 
| 
 | 
   369  | 
2013-01-02,129.493103
  | 
| 
 | 
   370  | 
2013-01-03,129.938599
  | 
| 
 | 
   371  | 
2013-01-04,130.078339
  | 
| 
 | 
   372  | 
2013-01-07,130.296707
  | 
| 
 | 
   373  | 
2013-01-08,130.742203
  | 
| 
 | 
   374  | 
2013-01-09,131.231354
  | 
| 
 | 
   375  | 
2013-01-10,132.122299
  | 
| 
 | 
   376  | 
2013-01-11,131.991272
  | 
| 
 | 
   377  | 
2013-01-14,132.637680
  | 
| 
 | 
   378  | 
2013-01-15,133.764435
  | 
| 
 | 
   379  | 
2013-01-16,133.484924
  | 
| 
 | 
   380  | 
2013-01-17,133.345154
  | 
| 
 | 
   381  | 
2013-01-18,133.467484
  | 
| 
 | 
   382  | 
2013-01-22,134.358337
  | 
| 
 | 
   383  | 
2013-01-23,134.882492
  | 
| 
 | 
   384  | 
2013-01-24,134.891266
  | 
| 
 | 
   385  | 
2013-01-25,134.751511
  | 
| 
 | 
   386  | 
2013-01-28,134.978577
  | 
| 
 | 
   387  | 
2013-01-29,135.432770
  | 
| 
 | 
   388  | 
2013-01-30,133.991501
  | 
| 
 | 
   389  | 
2013-01-31,134.323456
  | 
| 
 | 
   390  | 
2014-01-02,131.991638
  | 
| 
 | 
   391  | 
2014-01-03,133.696793
  | 
| 
 | 
   392  | 
2014-01-06,134.400497
  | 
| 
 | 
   393  | 
2014-01-07,135.591400
  | 
| 
 | 
   394  | 
2014-01-08,134.707275
  | 
| 
 | 
   395  | 
2014-01-09,134.824509
  | 
| 
 | 
   396  | 
2014-01-10,136.286102
  | 
| 
 | 
   397  | 
2014-01-13,136.565765
  | 
| 
 | 
   398  | 
2014-01-14,137.657440
  | 
| 
 | 
   399  | 
2014-01-15,137.964157
  | 
| 
 | 
   400  | 
2014-01-16,138.712982
  | 
| 
 | 
   401  | 
2014-01-17,138.225815
  | 
| 
 | 
   402  | 
2014-01-21,139.344528
  | 
| 
 | 
   403  | 
2014-01-22,139.976089
  | 
| 
 | 
   404  | 
2014-01-23,139.515945
  | 
| 
 | 
   405  | 
2014-01-24,137.657440
  | 
| 
 | 
   406  | 
2014-01-27,136.665039
  | 
| 
 | 
   407  | 
2014-01-28,138.144608
  | 
| 
 | 
   408  | 
2014-01-29,137.982239
  | 
| 
 | 
   409  | 
2014-01-30,141.076767
  | 
| 
 | 
   410  | 
2014-01-31,142.881149
  | 
| 
 | 
   411  | 
2015-01-02,195.116989
  | 
| 
 | 
   412  | 
2015-01-05,195.896149
  | 
| 
 | 
   413  | 
2015-01-06,198.715973
  | 
| 
 | 
   414  | 
2015-01-07,201.712097
  | 
| 
 | 
   415  | 
2015-01-08,203.010727
  | 
| 
 | 
   416  | 
2015-01-09,204.643265
  | 
| 
 | 
   417  | 
2015-01-12,205.960403
  | 
| 
 | 
   418  | 
2015-01-13,206.331467
  | 
| 
 | 
   419  | 
2015-01-14,209.114197
  | 
| 
 | 
   420  | 
2015-01-15,210.811691
  | 
| 
 | 
   421  | 
2015-01-16,211.646515
  | 
| 
 | 
   422  | 
2015-01-20,209.735657
  | 
| 
 | 
   423  | 
2015-01-21,209.475937
  | 
| 
 | 
   424  | 
2015-01-22,212.249451
  | 
| 
 | 
   425  | 
2015-01-23,211.358932
  | 
| 
 | 
   426  | 
2015-01-26,213.445999
  | 
| 
 | 
   427  | 
2015-01-27,212.685394
  | 
| 
 | 
   428  | 
2015-01-28,210.848770
  | 
| 
 | 
   429  | 
2015-01-29,212.898712
  | 
| 
 | 
   430  | 
2015-01-30,209.680023
  | 
| 
 | 
   431  | 
2016-01-04,225.817123
  | 
| 
 | 
   432  | 
2016-01-05,228.405258
  | 
| 
 | 
   433  | 
2016-01-06,226.511719
  | 
| 
 | 
   434  | 
2016-01-07,224.275604
  | 
| 
 | 
   435  | 
2016-01-08,222.344025
  | 
| 
 | 
   436  | 
2016-01-11,224.266129
  | 
| 
 | 
   437  | 
2016-01-12,223.400223
  | 
| 
 | 
   438  | 
2016-01-13,222.448700
  | 
| 
 | 
   439  | 
2016-01-14,219.641693
  | 
| 
 | 
   440  | 
2016-01-15,218.994629
  | 
| 
 | 
   441  | 
2016-01-19,221.068970
  | 
| 
 | 
   442  | 
2016-01-20,213.599457
  | 
| 
 | 
   443  | 
2016-01-21,210.288162
  | 
| 
 | 
   444  | 
2016-01-22,213.951538
  | 
| 
 | 
   445  | 
2016-01-25,212.295853
  | 
| 
 | 
   446  | 
2016-01-26,215.350281
  | 
| 
 | 
   447  | 
2016-01-27,209.755280
  | 
| 
 | 
   448  | 
2016-01-28,200.563492
  | 
| 
 | 
   449  | 
2016-01-29,202.780563
  | 
| 
 | 
   450  | 
2017-01-03,224.426727
  | 
| 
 | 
   451  | 
2017-01-04,226.169266
  | 
| 
 | 
   452  | 
2017-01-05,227.862854
  | 
| 
 | 
   453  | 
2017-01-06,228.822266
  | 
| 
 | 
   454  | 
2017-01-09,225.875565
  | 
| 
 | 
   455  | 
2017-01-10,225.258865
  | 
| 
 | 
   456  | 
2017-01-11,222.096786
  | 
| 
 | 
   457  | 
2017-01-12,223.623978
  | 
| 
 | 
   458  | 
2017-01-13,223.203018
  | 
| 
 | 
   459  | 
2017-01-17,224.749786
  | 
| 
 | 
   460  | 
2017-01-18,223.105118
  | 
| 
 | 
   461  | 
2017-01-19,221.901001
  | 
| 
 | 
   462  | 
2017-01-20,223.731644
  | 
| 
 | 
   463  | 
2017-01-23,226.247574
  | 
| 
 | 
   464  | 
2017-01-24,221.940170
  | 
| 
 | 
   465  | 
2017-01-25,221.098282
  | 
| 
 | 
   466  | 
2017-01-26,220.638153
  | 
| 
 | 
   467  | 
2017-01-27,220.667526
  | 
| 
 | 
   468  | 
2017-01-30,218.543182
  | 
| 
 | 
   469  | 
2017-01-31,219.580872
  |