| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
199
 | 
     2  | 
1999-01-04,17.706400
  | 
| 
 | 
     3  | 
1999-01-05,16.760653
  | 
| 
 | 
     4  | 
1999-01-06,17.443687
  | 
| 
 | 
     5  | 
1999-01-07,18.914848
  | 
| 
 | 
     6  | 
1999-01-08,18.835991
  | 
| 
 | 
     7  | 
1999-01-11,18.389435
  | 
| 
 | 
     8  | 
1999-01-12,17.653854
  | 
| 
 | 
     9  | 
1999-01-13,17.023361
  | 
| 
 | 
    10  | 
1999-01-14,17.601316
  | 
| 
 | 
    11  | 
1999-01-15,18.284355
  | 
| 
 | 
    12  | 
1999-01-19,18.599600
  | 
| 
 | 
    13  | 
1999-01-20,19.125013
  | 
| 
 | 
    14  | 
1999-01-21,18.074186
  | 
| 
 | 
    15  | 
1999-01-22,16.813194
  | 
| 
 | 
    16  | 
1999-01-25,18.179266
  | 
| 
 | 
    17  | 
1999-01-26,18.074186
  | 
| 
 | 
    18  | 
1999-01-27,18.126730
  | 
| 
 | 
    19  | 
1999-01-28,17.969105
  | 
| 
 | 
    20  | 
1999-01-29,18.179266
  | 
| 
 | 
    21  | 
2000-01-03,25.666355
  | 
| 
 | 
    22  | 
2000-01-04,25.640133
  | 
| 
 | 
    23  | 
2000-01-05,25.272335
  | 
| 
 | 
    24  | 
2000-01-06,24.379139
  | 
| 
 | 
    25  | 
2000-01-07,25.640133
  | 
| 
 | 
    26  | 
2000-01-10,26.848572
  | 
| 
 | 
    27  | 
2000-01-11,25.587587
  | 
| 
 | 
    28  | 
2000-01-12,25.219795
  | 
| 
 | 
    29  | 
2000-01-13,25.219795
  | 
| 
 | 
    30  | 
2000-01-14,24.274050
  | 
| 
 | 
    31  | 
2000-01-18,25.272335
  | 
| 
 | 
    32  | 
2000-01-19,25.219795
  | 
| 
 | 
    33  | 
2000-01-20,25.377417
  | 
| 
 | 
    34  | 
2000-01-21,26.060457
  | 
| 
 | 
    35  | 
2000-01-24,28.687517
  | 
| 
 | 
    36  | 
2000-01-25,28.372267
  | 
| 
 | 
    37  | 
2000-01-26,28.582436
  | 
| 
 | 
    38  | 
2000-01-27,27.636690
  | 
| 
 | 
    39  | 
2000-01-28,27.846859
  | 
| 
 | 
    40  | 
2000-01-31,26.585865
  | 
| 
 | 
    41  | 
2001-01-02,21.541906
  | 
| 
 | 
    42  | 
2001-01-03,23.591017
  | 
| 
 | 
    43  | 
2001-01-04,24.799467
  | 
| 
 | 
    44  | 
2001-01-05,21.909695
  | 
| 
 | 
    45  | 
2001-01-08,22.435110
  | 
| 
 | 
    46  | 
2001-01-09,23.223227
  | 
| 
 | 
    47  | 
2001-01-10,23.118147
  | 
| 
 | 
    48  | 
2001-01-11,24.904547
  | 
| 
 | 
    49  | 
2001-01-12,22.487652
  | 
| 
 | 
    50  | 
2001-01-16,21.857155
  | 
| 
 | 
    51  | 
2001-01-17,22.277485
  | 
| 
 | 
    52  | 
2001-01-18,22.277485
  | 
| 
 | 
    53  | 
2001-01-19,22.435110
  | 
| 
 | 
    54  | 
2001-01-22,22.172401
  | 
| 
 | 
    55  | 
2001-01-23,22.907982
  | 
| 
 | 
    56  | 
2001-01-24,22.697813
  | 
| 
 | 
    57  | 
2001-01-25,22.750357
  | 
| 
 | 
    58  | 
2001-01-26,24.221510
  | 
| 
 | 
    59  | 
2001-01-29,24.799467
  | 
| 
 | 
    60  | 
2001-01-30,24.746923
  | 
| 
 | 
    61  | 
2001-01-31,23.485935
  | 
| 
 | 
    62  | 
2002-01-02,9.247259
  | 
| 
 | 
    63  | 
2002-01-03,9.659181
  | 
| 
 | 
    64  | 
2002-01-04,9.373357
  | 
| 
 | 
    65  | 
2002-01-07,9.104345
  | 
| 
 | 
    66  | 
2002-01-08,8.440224
  | 
| 
 | 
    67  | 
2002-01-09,8.246875
  | 
| 
 | 
    68  | 
2002-01-10,7.565938
  | 
| 
 | 
    69  | 
2002-01-11,7.734071
  | 
| 
 | 
    70  | 
2002-01-14,7.481873
  | 
| 
 | 
    71  | 
2002-01-15,7.481873
  | 
| 
 | 
    72  | 
2002-01-16,6.977477
  | 
| 
 | 
    73  | 
2002-01-17,6.641212
  | 
| 
 | 
    74  | 
2002-01-18,5.867805
  | 
| 
 | 
    75  | 
2002-01-22,5.405442
  | 
| 
 | 
    76  | 
2002-01-23,6.246103
  | 
| 
 | 
    77  | 
2002-01-24,6.548740
  | 
| 
 | 
    78  | 
2002-01-25,6.548740
  | 
| 
 | 
    79  | 
2002-01-28,6.405828
  | 
| 
 | 
    80  | 
2002-01-29,6.052750
  | 
| 
 | 
    81  | 
2002-01-30,5.943465
  | 
| 
 | 
    82  | 
2002-01-31,6.111597
  | 
| 
 | 
    83  | 
2003-01-02,3.152474
  | 
| 
 | 
    84  | 
2003-01-03,3.194508
  | 
| 
 | 
    85  | 
2003-01-06,3.446706
  | 
| 
 | 
    86  | 
2003-01-07,3.455112
  | 
| 
 | 
    87  | 
2003-01-08,3.387859
  | 
| 
 | 
    88  | 
2003-01-09,3.648464
  | 
| 
 | 
    89  | 
2003-01-10,3.606430
  | 
| 
 | 
    90  | 
2003-01-13,3.539178
  | 
| 
 | 
    91  | 
2003-01-14,3.867035
  | 
| 
 | 
    92  | 
2003-01-15,3.967914
  | 
| 
 | 
    93  | 
2003-01-16,4.009947
  | 
| 
 | 
    94  | 
2003-01-17,3.640057
  | 
| 
 | 
    95  | 
2003-01-21,3.497145
  | 
| 
 | 
    96  | 
2003-01-22,3.463518
  | 
| 
 | 
    97  | 
2003-01-23,3.169288
  | 
| 
 | 
    98  | 
2003-01-24,2.942310
  | 
| 
 | 
    99  | 
2003-01-27,2.740551
  | 
| 
 | 
   100  | 
2003-01-28,2.917090
  | 
| 
 | 
   101  | 
2003-01-29,3.211321
  | 
| 
 | 
   102  | 
2003-01-30,2.925496
  | 
| 
 | 
   103  | 
2003-01-31,3.320606
  | 
| 
 | 
   104  | 
2004-01-02,9.247259
  | 
| 
 | 
   105  | 
2004-01-05,9.709621
  | 
| 
 | 
   106  | 
2004-01-06,9.919787
  | 
| 
 | 
   107  | 
2004-01-07,10.197204
  | 
| 
 | 
   108  | 
2004-01-08,10.634348
  | 
| 
 | 
   109  | 
2004-01-09,11.012645
  | 
| 
 | 
   110  | 
2004-01-12,10.970612
  | 
| 
 | 
   111  | 
2004-01-13,10.911766
  | 
| 
 | 
   112  | 
2004-01-14,10.592314
  | 
| 
 | 
   113  | 
2004-01-15,10.550282
  | 
| 
 | 
   114  | 
2004-01-16,10.634348
  | 
| 
 | 
   115  | 
2004-01-20,10.676379
  | 
| 
 | 
   116  | 
2004-01-21,10.466215
  | 
| 
 | 
   117  | 
2004-01-22,10.440995
  | 
| 
 | 
   118  | 
2004-01-23,10.592314
  | 
| 
 | 
   119  | 
2004-01-26,10.457809
  | 
| 
 | 
   120  | 
2004-01-27,10.525061
  | 
| 
 | 
   121  | 
2004-01-28,10.205612
  | 
| 
 | 
   122  | 
2004-01-29,10.045886
  | 
| 
 | 
   123  | 
2004-01-30,10.424181
  | 
| 
 | 
   124  | 
2005-01-03,13.795228
  | 
| 
 | 
   125  | 
2005-01-04,13.576656
  | 
| 
 | 
   126  | 
2005-01-05,13.912921
  | 
| 
 | 
   127  | 
2005-01-06,13.996984
  | 
| 
 | 
   128  | 
2005-01-07,14.333249
  | 
| 
 | 
   129  | 
2005-01-10,14.543412
  | 
| 
 | 
   130  | 
2005-01-11,14.509789
  | 
| 
 | 
   131  | 
2005-01-12,14.408912
  | 
| 
 | 
   132  | 
2005-01-13,14.097866
  | 
| 
 | 
   133  | 
2005-01-14,14.350063
  | 
| 
 | 
   134  | 
2005-01-18,14.408912
  | 
| 
 | 
   135  | 
2005-01-19,14.686328
  | 
| 
 | 
   136  | 
2005-01-20,14.467754
  | 
| 
 | 
   137  | 
2005-01-21,14.165121
  | 
| 
 | 
   138  | 
2005-01-24,13.887701
  | 
| 
 | 
   139  | 
2005-01-25,14.013799
  | 
| 
 | 
   140  | 
2005-01-26,13.812040
  | 
| 
 | 
   141  | 
2005-01-27,13.744788
  | 
| 
 | 
   142  | 
2005-01-28,13.770008
  | 
| 
 | 
   143  | 
2005-01-31,13.786822
  | 
| 
 | 
   144  | 
2006-01-03,22.613752
  | 
| 
 | 
   145  | 
2006-01-04,23.084518
  | 
| 
 | 
   146  | 
2006-01-05,23.361937
  | 
| 
 | 
   147  | 
2006-01-06,23.639359
  | 
| 
 | 
   148  | 
2006-01-09,24.387543
  | 
| 
 | 
   149  | 
2006-01-10,24.194193
  | 
| 
 | 
   150  | 
2006-01-11,24.538864
  | 
| 
 | 
   151  | 
2006-01-12,24.496828
  | 
| 
 | 
   152  | 
2006-01-13,24.480013
  | 
| 
 | 
   153  | 
2006-01-17,23.992428
  | 
| 
 | 
   154  | 
2006-01-18,24.816282
  | 
| 
 | 
   155  | 
2006-01-19,25.102106
  | 
| 
 | 
   156  | 
2006-01-20,24.959190
  | 
| 
 | 
   157  | 
2006-01-23,24.774246
  | 
| 
 | 
   158  | 
2006-01-24,25.640133
  | 
| 
 | 
   159  | 
2006-01-25,25.303862
  | 
| 
 | 
   160  | 
2006-01-26,25.320673
  | 
| 
 | 
   161  | 
2006-01-27,25.337484
  | 
| 
 | 
   162  | 
2006-01-30,25.606501
  | 
| 
 | 
   163  | 
2006-01-31,26.590069
  | 
| 
 | 
   164  | 
2007-01-03,26.531221
  | 
| 
 | 
   165  | 
2007-01-04,26.943148
  | 
| 
 | 
   166  | 
2007-01-05,26.976774
  | 
| 
 | 
   167  | 
2007-01-08,27.245789
  | 
| 
 | 
   168  | 
2007-01-09,27.531609
  | 
| 
 | 
   169  | 
2007-01-10,28.103260
  | 
| 
 | 
   170  | 
2007-01-11,28.498369
  | 
| 
 | 
   171  | 
2007-01-12,28.901888
  | 
| 
 | 
   172  | 
2007-01-16,28.725349
  | 
| 
 | 
   173  | 
2007-01-17,28.716942
  | 
| 
 | 
   174  | 
2007-01-18,28.969137
  | 
| 
 | 
   175  | 
2007-01-19,30.440289
  | 
| 
 | 
   176  | 
2007-01-22,30.221725
  | 
| 
 | 
   177  | 
2007-01-23,29.608038
  | 
| 
 | 
   178  | 
2007-01-24,29.624853
  | 
| 
 | 
   179  | 
2007-01-25,29.339033
  | 
| 
 | 
   180  | 
2007-01-26,29.767769
  | 
| 
 | 
   181  | 
2007-01-29,29.330620
  | 
| 
 | 
   182  | 
2007-01-30,29.515562
  | 
| 
 | 
   183  | 
2007-01-31,29.557604
  | 
| 
 | 
   184  | 
2008-01-02,33.727276
  | 
| 
 | 
   185  | 
2008-01-03,32.995903
  | 
| 
 | 
   186  | 
2008-01-04,32.474689
  | 
| 
 | 
   187  | 
2008-01-07,32.230904
  | 
| 
 | 
   188  | 
2008-01-08,31.970291
  | 
| 
 | 
   189  | 
2008-01-09,32.357006
  | 
| 
 | 
   190  | 
2008-01-10,32.197266
  | 
| 
 | 
   191  | 
2008-01-11,31.415461
  | 
| 
 | 
   192  | 
2008-01-14,31.146446
  | 
| 
 | 
   193  | 
2008-01-15,31.180075
  | 
| 
 | 
   194  | 
2008-01-16,30.389845
  | 
| 
 | 
   195  | 
2008-01-17,30.213310
  | 
| 
 | 
   196  | 
2008-01-18,28.599247
  | 
| 
 | 
   197  | 
2008-01-22,28.162102
  | 
| 
 | 
   198  | 
2008-01-23,27.884687
  | 
| 
 | 
   199  | 
2008-01-24,28.843039
  | 
| 
 | 
   200  | 
2008-01-25,28.607653
  | 
| 
 | 
   201  | 
2008-01-28,28.784197
  | 
| 
 | 
   202  | 
2008-01-29,30.104025
  | 
| 
 | 
   203  | 
2008-01-30,29.549194
  | 
| 
 | 
   204  | 
2008-01-31,30.364634
  | 
| 
 | 
   205  | 
2009-01-02,15.493356
  | 
| 
 | 
   206  | 
2009-01-05,16.468527
  | 
| 
 | 
   207  | 
2009-01-06,16.552589
  | 
| 
 | 
   208  | 
2009-01-07,16.670282
  | 
| 
 | 
   209  | 
2009-01-08,16.813194
  | 
| 
 | 
   210  | 
2009-01-09,16.872044
  | 
| 
 | 
   211  | 
2009-01-12,16.073418
  | 
| 
 | 
   212  | 
2009-01-13,16.123857
  | 
| 
 | 
   213  | 
2009-01-14,15.342044
  | 
| 
 | 
   214  | 
2009-01-15,15.215943
  | 
| 
 | 
   215  | 
2009-01-16,15.720338
  | 
| 
 | 
   216  | 
2009-01-20,14.308032
  | 
| 
 | 
   217  | 
2009-01-21,15.737155
  | 
| 
 | 
   218  | 
2009-01-22,16.813194
  | 
| 
 | 
   219  | 
2009-01-23,16.518967
  | 
| 
 | 
   220  | 
2009-01-26,16.569407
  | 
| 
 | 
   221  | 
2009-01-27,16.468527
  | 
| 
 | 
   222  | 
2009-01-28,17.384844
  | 
| 
 | 
   223  | 
2009-01-29,16.771160
  | 
| 
 | 
   224  | 
2009-01-30,16.409679
  | 
| 
 | 
   225  | 
2010-01-04,33.298542
  | 
| 
 | 
   226  | 
2010-01-05,33.617989
  | 
| 
 | 
   227  | 
2010-01-06,33.138813
  | 
| 
 | 
   228  | 
2010-01-07,32.592381
  | 
| 
 | 
   229  | 
2010-01-08,32.752113
  | 
| 
 | 
   230  | 
2010-01-11,32.760513
  | 
| 
 | 
   231  | 
2010-01-12,32.155247
  | 
| 
 | 
   232  | 
2010-01-13,32.508316
  | 
| 
 | 
   233  | 
2010-01-14,32.457874
  | 
| 
 | 
   234  | 
2010-01-15,32.525124
  | 
| 
 | 
   235  | 
2010-01-19,32.642826
  | 
| 
 | 
   236  | 
2010-01-20,32.752113
  | 
| 
 | 
   237  | 
2010-01-21,32.306561
  | 
| 
 | 
   238  | 
2010-01-22,31.398645
  | 
| 
 | 
   239  | 
2010-01-25,31.987110
  | 
| 
 | 
   240  | 
2010-01-26,31.474310
  | 
| 
 | 
   241  | 
2010-01-27,32.155247
  | 
| 
 | 
   242  | 
2010-01-28,31.247324
  | 
| 
 | 
   243  | 
2010-01-29,31.053976
  | 
| 
 | 
   244  | 
2011-01-03,36.501446
  | 
| 
 | 
   245  | 
2011-01-04,36.442612
  | 
| 
 | 
   246  | 
2011-01-05,36.064301
  | 
| 
 | 
   247  | 
2011-01-06,35.425411
  | 
| 
 | 
   248  | 
2011-01-07,35.812107
  | 
| 
 | 
   249  | 
2011-01-10,35.786884
  | 
| 
 | 
   250  | 
2011-01-11,35.610352
  | 
| 
 | 
   251  | 
2011-01-12,35.383373
  | 
| 
 | 
   252  | 
2011-01-13,35.240456
  | 
| 
 | 
   253  | 
2011-01-14,34.240070
  | 
| 
 | 
   254  | 
2011-01-18,35.341347
  | 
| 
 | 
   255  | 
2011-01-19,34.946228
  | 
| 
 | 
   256  | 
2011-01-20,35.459038
  | 
| 
 | 
   257  | 
2011-01-21,35.156395
  | 
| 
 | 
   258  | 
2011-01-24,35.719635
  | 
| 
 | 
   259  | 
2011-01-25,36.089527
  | 
| 
 | 
   260  | 
2011-01-26,36.686390
  | 
| 
 | 
   261  | 
2011-01-27,36.871349
  | 
| 
 | 
   262  | 
2011-01-28,36.190411
  | 
| 
 | 
   263  | 
2011-01-31,35.450623
  | 
| 
 | 
   264  | 
2012-01-03,37.762440
  | 
| 
 | 
   265  | 
2012-01-04,37.846516
  | 
| 
 | 
   266  | 
2012-01-05,37.812878
  | 
| 
 | 
   267  | 
2012-01-06,37.871723
  | 
| 
 | 
   268  | 
2012-01-09,38.359306
  | 
| 
 | 
   269  | 
2012-01-10,38.779644
  | 
| 
 | 
   270  | 
2012-01-11,38.872108
  | 
| 
 | 
   271  | 
2012-01-12,38.880516
  | 
| 
 | 
   272  | 
2012-01-13,38.670353
  | 
| 
 | 
   273  | 
2012-01-17,38.527439
  | 
| 
 | 
   274  | 
2012-01-18,38.535847
  | 
| 
 | 
   275  | 
2012-01-19,39.006618
  | 
| 
 | 
   276  | 
2012-01-20,38.855301
  | 
| 
 | 
   277  | 
2012-01-23,38.712379
  | 
| 
 | 
   278  | 
2012-01-24,38.619907
  | 
| 
 | 
   279  | 
2012-01-25,39.258820
  | 
| 
 | 
   280  | 
2012-01-26,38.947777
  | 
| 
 | 
   281  | 
2012-01-27,40.956947
  | 
| 
 | 
   282  | 
2012-01-30,40.696342
  | 
| 
 | 
   283  | 
2012-01-31,40.755188
  | 
| 
 | 
   284  | 
2013-01-02,63.133549
  | 
| 
 | 
   285  | 
2013-01-03,61.872566
  | 
| 
 | 
   286  | 
2013-01-04,61.822144
  | 
| 
 | 
   287  | 
2013-01-07,61.166412
  | 
| 
 | 
   288  | 
2013-01-08,61.090763
  | 
| 
 | 
   289  | 
2013-01-09,61.023499
  | 
| 
 | 
   290  | 
2013-01-10,61.519497
  | 
| 
 | 
   291  | 
2013-01-11,61.183220
  | 
| 
 | 
   292  | 
2013-01-14,61.317730
  | 
| 
 | 
   293  | 
2013-01-15,61.544704
  | 
| 
 | 
   294  | 
2013-01-16,62.217228
  | 
| 
 | 
   295  | 
2013-01-17,62.208843
  | 
| 
 | 
   296  | 
2013-01-18,62.452621
  | 
| 
 | 
   297  | 
2013-01-22,62.847748
  | 
| 
 | 
   298  | 
2013-01-23,63.158775
  | 
| 
 | 
   299  | 
2013-01-24,62.477840
  | 
| 
 | 
   300  | 
2013-01-25,61.746475
  | 
| 
 | 
   301  | 
2013-01-28,61.687603
  | 
| 
 | 
   302  | 
2013-01-29,60.998276
  | 
| 
 | 
   303  | 
2013-01-30,59.636414
  | 
| 
 | 
   304  | 
2013-01-31,59.283337
  | 
| 
 | 
   305  | 
2014-01-02,60.216465
  | 
| 
 | 
   306  | 
2014-01-03,59.888615
  | 
| 
 | 
   307  | 
2014-01-06,59.913826
  | 
| 
 | 
   308  | 
2014-01-07,61.174809
  | 
| 
 | 
   309  | 
2014-01-08,60.544315
  | 
| 
 | 
   310  | 
2014-01-09,60.334148
  | 
| 
 | 
   311  | 
2014-01-10,60.401405
  | 
| 
 | 
   312  | 
2014-01-13,60.191238
  | 
| 
 | 
   313  | 
2014-01-14,61.292503
  | 
| 
 | 
   314  | 
2014-01-15,62.444210
  | 
| 
 | 
   315  | 
2014-01-16,61.973423
  | 
| 
 | 
   316  | 
2014-01-17,62.393784
  | 
| 
 | 
   317  | 
2014-01-21,62.528271
  | 
| 
 | 
   318  | 
2014-01-22,62.015476
  | 
| 
 | 
   319  | 
2014-01-23,61.536289
  | 
| 
 | 
   320  | 
2014-01-24,59.997890
  | 
| 
 | 
   321  | 
2014-01-27,59.552334
  | 
| 
 | 
   322  | 
2014-01-28,59.686855
  | 
| 
 | 
   323  | 
2014-01-29,59.241287
  | 
| 
 | 
   324  | 
2014-01-30,60.039921
  | 
| 
 | 
   325  | 
2014-01-31,59.653225
  | 
| 
 | 
   326  | 
2015-01-02,68.521065
  | 
| 
 | 
   327  | 
2015-01-05,68.081551
  | 
| 
 | 
   328  | 
2015-01-06,67.952286
  | 
| 
 | 
   329  | 
2015-01-07,69.374229
  | 
| 
 | 
   330  | 
2015-01-08,70.468712
  | 
| 
 | 
   331  | 
2015-01-09,70.339455
  | 
| 
 | 
   332  | 
2015-01-12,70.253273
  | 
| 
 | 
   333  | 
2015-01-13,70.089539
  | 
| 
 | 
   334  | 
2015-01-14,70.365303
  | 
| 
 | 
   335  | 
2015-01-15,70.348061
  | 
| 
 | 
   336  | 
2015-01-16,71.209862
  | 
| 
 | 
   337  | 
2015-01-20,70.675545
  | 
| 
 | 
   338  | 
2015-01-21,70.115395
  | 
| 
 | 
   339  | 
2015-01-22,73.467758
  | 
| 
 | 
   340  | 
2015-01-23,74.829391
  | 
| 
 | 
   341  | 
2015-01-26,75.880775
  | 
| 
 | 
   342  | 
2015-01-27,75.665321
  | 
| 
 | 
   343  | 
2015-01-28,75.113777
  | 
| 
 | 
   344  | 
2015-01-29,74.769066
  | 
| 
 | 
   345  | 
2015-01-30,74.553612
  | 
| 
 | 
   346  | 
2016-01-04,76.626717
  | 
| 
 | 
   347  | 
2016-01-05,78.197113
  | 
| 
 | 
   348  | 
2016-01-06,77.542046
  | 
| 
 | 
   349  | 
2016-01-07,75.612686
  | 
| 
 | 
   350  | 
2016-01-08,74.553780
  | 
| 
 | 
   351  | 
2016-01-11,75.101173
  | 
| 
 | 
   352  | 
2016-01-12,75.433205
  | 
| 
 | 
   353  | 
2016-01-13,74.284576
  | 
| 
 | 
   354  | 
2016-01-14,75.343468
  | 
| 
 | 
   355  | 
2016-01-15,71.000183
  | 
| 
 | 
   356  | 
2016-01-19,71.341194
  | 
| 
 | 
   357  | 
2016-01-20,70.192558
  | 
| 
 | 
   358  | 
2016-01-21,71.009163
  | 
| 
 | 
   359  | 
2016-01-22,73.243622
  | 
| 
 | 
   360  | 
2016-01-25,72.857750
  | 
| 
 | 
   361  | 
2016-01-26,75.029396
  | 
| 
 | 
   362  | 
2016-01-27,74.652496
  | 
| 
 | 
   363  | 
2016-01-28,76.106247
  | 
| 
 | 
   364  | 
2016-01-29,77.353584
  | 
| 
 | 
   365  | 
2017-01-03,81.108337
  | 
| 
 | 
   366  | 
2017-01-04,81.594246
  | 
| 
 | 
   367  | 
2017-01-05,81.519485
  | 
| 
 | 
   368  | 
2017-01-06,79.893593
  | 
| 
 | 
   369  | 
2017-01-09,80.108498
  | 
| 
 | 
   370  | 
2017-01-10,78.828331
  | 
| 
 | 
   371  | 
2017-01-11,79.613251
  | 
| 
 | 
   372  | 
2017-01-12,79.594559
  | 
| 
 | 
   373  | 
2017-01-13,80.061768
  | 
| 
 | 
   374  | 
2017-01-17,81.631615
  | 
| 
 | 
   375  | 
2017-01-18,81.482101
  | 
| 
 | 
   376  | 
2017-01-19,80.173912
  | 
| 
 | 
   377  | 
2017-01-20,81.127029
  | 
| 
 | 
   378  | 
2017-01-23,81.351288
  | 
| 
 | 
   379  | 
2017-01-24,81.911949
  | 
| 
 | 
   380  | 
2017-01-25,81.463425
  | 
| 
 | 
   381  | 
2017-01-26,82.238998
  | 
| 
 | 
   382  | 
2017-01-27,81.155060
  | 
| 
 | 
   383  | 
2017-01-30,81.070961
  | 
| 
 | 
   384  | 
2017-01-31,82.070801
  | 
| 
 | 
   385  | 
2018-01-02,105.789276
  | 
| 
 | 
   386  | 
2018-01-03,105.342545
  | 
| 
 | 
   387  | 
2018-01-04,104.118858
  | 
| 
 | 
   388  | 
2018-01-05,104.915222
  | 
| 
 | 
   389  | 
2018-01-08,105.225998
  | 
| 
 | 
   390  | 
2018-01-09,104.575310
  | 
| 
 | 
   391  | 
2018-01-10,101.894890
  | 
| 
 | 
   392  | 
2018-01-11,100.700363
  | 
| 
 | 
   393  | 
2018-01-12,100.583817
  | 
| 
 | 
   394  | 
2018-01-16,102.283363
  | 
| 
 | 
   395  | 
2018-01-17,102.972885
  | 
| 
 | 
   396  | 
2018-01-18,103.050583
  | 
| 
 | 
   397  | 
2018-01-19,104.254829
  | 
| 
 | 
   398  | 
2018-01-22,105.177444
  | 
| 
 | 
   399  | 
2018-01-23,107.148911
  | 
| 
 | 
   400  | 
2018-01-24,106.430244
  | 
| 
 | 
   401  | 
2018-01-25,105.478500
  | 
| 
 | 
   402  | 
2018-01-26,107.440254
  | 
| 
 | 
   403  | 
2018-01-29,106.663322
  | 
| 
 | 
   404  | 
2018-01-30,106.857559
  | 
| 
 | 
   405  | 
2018-01-31,109.518555
  |