| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
279
 | 
     2  | 
2001-01-02,95.544441
  | 
| 
 | 
     3  | 
2001-01-03,97.220673
  | 
| 
 | 
     4  | 
2001-01-04,97.220673
  | 
| 
 | 
     5  | 
2001-01-05,107.277977
  | 
| 
 | 
     6  | 
2001-01-08,105.601753
  | 
| 
 | 
     7  | 
2001-01-09,99.734985
  | 
| 
 | 
     8  | 
2001-01-10,102.249313
  | 
| 
 | 
     9  | 
2001-01-11,103.925537
  | 
| 
 | 
    10  | 
2001-01-12,124.040138
  | 
| 
 | 
    11  | 
2001-01-16,134.097488
  | 
| 
 | 
    12  | 
2001-01-17,150.859680
  | 
| 
 | 
    13  | 
2001-01-18,155.888275
  | 
| 
 | 
    14  | 
2001-01-19,157.564529
  | 
| 
 | 
    15  | 
2001-01-22,160.916916
  | 
| 
 | 
    16  | 
2001-01-23,170.974258
  | 
| 
 | 
    17  | 
2001-01-24,187.736450
  | 
| 
 | 
    18  | 
2001-01-25,174.326706
  | 
| 
 | 
    19  | 
2001-01-26,160.916916
  | 
| 
 | 
    20  | 
2001-01-29,162.593185
  | 
| 
 | 
    21  | 
2001-01-30,159.240738
  | 
| 
 | 
    22  | 
2001-01-31,159.240738
  | 
| 
 | 
    23  | 
2002-01-02,72.144463
  | 
| 
 | 
    24  | 
2002-01-03,79.653893
  | 
| 
 | 
    25  | 
2002-01-04,83.945015
  | 
| 
 | 
    26  | 
2002-01-07,84.481415
  | 
| 
 | 
    27  | 
2002-01-08,80.458458
  | 
| 
 | 
    28  | 
2002-01-09,90.649895
  | 
| 
 | 
    29  | 
2002-01-10,86.626961
  | 
| 
 | 
    30  | 
2002-01-11,85.285980
  | 
| 
 | 
    31  | 
2002-01-14,76.971939
  | 
| 
 | 
    32  | 
2002-01-15,75.899170
  | 
| 
 | 
    33  | 
2002-01-16,72.949013
  | 
| 
 | 
    34  | 
2002-01-17,67.316917
  | 
| 
 | 
    35  | 
2002-01-18,62.221222
  | 
| 
 | 
    36  | 
2002-01-22,56.320927
  | 
| 
 | 
    37  | 
2002-01-23,55.516346
  | 
| 
 | 
    38  | 
2002-01-24,62.221222
  | 
| 
 | 
    39  | 
2002-01-25,64.903168
  | 
| 
 | 
    40  | 
2002-01-28,61.953014
  | 
| 
 | 
    41  | 
2002-01-29,60.612053
  | 
| 
 | 
    42  | 
2002-01-30,61.953014
  | 
| 
 | 
    43  | 
2002-01-31,61.416637
  | 
| 
 | 
    44  | 
2003-01-02,4.391693
  | 
| 
 | 
    45  | 
2003-01-03,4.257595
  | 
| 
 | 
    46  | 
2003-01-06,4.726935
  | 
| 
 | 
    47  | 
2003-01-07,6.453441
  | 
| 
 | 
    48  | 
2003-01-08,5.858384
  | 
| 
 | 
    49  | 
2003-01-09,5.925432
  | 
| 
 | 
    50  | 
2003-01-10,5.724286
  | 
| 
 | 
    51  | 
2003-01-13,5.950574
  | 
| 
 | 
    52  | 
2003-01-14,5.422566
  | 
| 
 | 
    53  | 
2003-01-15,5.137609
  | 
| 
 | 
    54  | 
2003-01-16,5.087323
  | 
| 
 | 
    55  | 
2003-01-17,4.500646
  | 
| 
 | 
    56  | 
2003-01-21,4.106734
  | 
| 
 | 
    57  | 
2003-01-22,3.763111
  | 
| 
 | 
    58  | 
2003-01-23,3.461391
  | 
| 
 | 
    59  | 
2003-01-24,3.251863
  | 
| 
 | 
    60  | 
2003-01-27,2.648425
  | 
| 
 | 
    61  | 
2003-01-28,3.084242
  | 
| 
 | 
    62  | 
2003-01-29,2.757379
  | 
| 
 | 
    63  | 
2003-01-30,2.564614
  | 
| 
 | 
    64  | 
2003-01-31,2.933382
  | 
| 
 | 
    65  | 
2004-01-02,24.162685
  | 
| 
 | 
    66  | 
2004-01-05,24.305168
  | 
| 
 | 
    67  | 
2004-01-06,24.229734
  | 
| 
 | 
    68  | 
2004-01-07,24.640409
  | 
| 
 | 
    69  | 
2004-01-08,25.931097
  | 
| 
 | 
    70  | 
2004-01-09,30.901077
  | 
| 
 | 
    71  | 
2004-01-12,29.451157
  | 
| 
 | 
    72  | 
2004-01-13,28.495716
  | 
| 
 | 
    73  | 
2004-01-14,30.004309
  | 
| 
 | 
    74  | 
2004-01-15,29.861834
  | 
| 
 | 
    75  | 
2004-01-16,30.272505
  | 
| 
 | 
    76  | 
2004-01-20,30.540701
  | 
| 
 | 
    77  | 
2004-01-21,29.811539
  | 
| 
 | 
    78  | 
2004-01-22,28.495716
  | 
| 
 | 
    79  | 
2004-01-23,27.950939
  | 
| 
 | 
    80  | 
2004-01-26,29.250019
  | 
| 
 | 
    81  | 
2004-01-27,28.629816
  | 
| 
 | 
    82  | 
2004-01-28,28.797428
  | 
| 
 | 
    83  | 
2004-01-29,28.495716
  | 
| 
 | 
    84  | 
2004-01-30,27.582172
  | 
| 
 | 
    85  | 
2005-01-03,36.223080
  | 
| 
 | 
    86  | 
2005-01-04,35.527454
  | 
| 
 | 
    87  | 
2005-01-05,34.789906
  | 
| 
 | 
    88  | 
2005-01-06,35.083248
  | 
| 
 | 
    89  | 
2005-01-07,34.706100
  | 
| 
 | 
    90  | 
2005-01-10,35.384964
  | 
| 
 | 
    91  | 
2005-01-11,35.007820
  | 
| 
 | 
    92  | 
2005-01-12,35.192204
  | 
| 
 | 
    93  | 
2005-01-13,34.395996
  | 
| 
 | 
    94  | 
2005-01-14,34.756386
  | 
| 
 | 
    95  | 
2005-01-18,35.334682
  | 
| 
 | 
    96  | 
2005-01-19,35.208961
  | 
| 
 | 
    97  | 
2005-01-20,35.108387
  | 
| 
 | 
    98  | 
2005-01-21,35.058102
  | 
| 
 | 
    99  | 
2005-01-24,34.697716
  | 
| 
 | 
   100  | 
2005-01-25,34.370857
  | 
| 
 | 
   101  | 
2005-01-26,34.588772
  | 
| 
 | 
   102  | 
2005-01-27,34.815056
  | 
| 
 | 
   103  | 
2005-01-28,34.362476
  | 
| 
 | 
   104  | 
2005-01-31,35.150299
  | 
| 
 | 
   105  | 
2006-01-03,34.722866
  | 
| 
 | 
   106  | 
2006-01-04,35.577736
  | 
| 
 | 
   107  | 
2006-01-05,36.248222
  | 
| 
 | 
   108  | 
2006-01-06,36.449364
  | 
| 
 | 
   109  | 
2006-01-09,36.968987
  | 
| 
 | 
   110  | 
2006-01-10,36.809750
  | 
| 
 | 
   111  | 
2006-01-11,37.647861
  | 
| 
 | 
   112  | 
2006-01-12,37.991497
  | 
| 
 | 
   113  | 
2006-01-13,38.544636
  | 
| 
 | 
   114  | 
2006-01-17,38.863117
  | 
| 
 | 
   115  | 
2006-01-18,39.030739
  | 
| 
 | 
   116  | 
2006-01-19,39.676090
  | 
| 
 | 
   117  | 
2006-01-20,38.670364
  | 
| 
 | 
   118  | 
2006-01-23,38.720646
  | 
| 
 | 
   119  | 
2006-01-24,39.030739
  | 
| 
 | 
   120  | 
2006-01-25,39.265400
  | 
| 
 | 
   121  | 
2006-01-26,39.064266
  | 
| 
 | 
   122  | 
2006-01-27,39.726368
  | 
| 
 | 
   123  | 
2006-01-30,39.491699
  | 
| 
 | 
   124  | 
2006-01-31,39.332462
  | 
| 
 | 
   125  | 
2007-01-03,63.176647
  | 
| 
 | 
   126  | 
2007-01-04,64.702003
  | 
| 
 | 
   127  | 
2007-01-05,63.838760
  | 
| 
 | 
   128  | 
2007-01-08,63.687920
  | 
| 
 | 
   129  | 
2007-01-09,65.523376
  | 
| 
 | 
   130  | 
2007-01-10,66.923019
  | 
| 
 | 
   131  | 
2007-01-11,69.035042
  | 
| 
 | 
   132  | 
2007-01-12,68.666290
  | 
| 
 | 
   133  | 
2007-01-16,68.783615
  | 
| 
 | 
   134  | 
2007-01-17,68.389717
  | 
| 
 | 
   135  | 
2007-01-18,66.663208
  | 
| 
 | 
   136  | 
2007-01-19,69.571434
  | 
| 
 | 
   137  | 
2007-01-22,68.523804
  | 
| 
 | 
   138  | 
2007-01-23,69.554672
  | 
| 
 | 
   139  | 
2007-01-24,69.579811
  | 
| 
 | 
   140  | 
2007-01-25,69.018295
  | 
| 
 | 
   141  | 
2007-01-26,68.465149
  | 
| 
 | 
   142  | 
2007-01-29,68.683037
  | 
| 
 | 
   143  | 
2007-01-30,70.040771
  | 
| 
 | 
   144  | 
2007-01-31,70.459824
  | 
| 
 | 
   145  | 
2008-01-02,82.654320
  | 
| 
 | 
   146  | 
2008-01-03,83.492447
  | 
| 
 | 
   147  | 
2008-01-04,79.343796
  | 
| 
 | 
   148  | 
2008-01-07,74.424088
  | 
| 
 | 
   149  | 
2008-01-08,73.577606
  | 
| 
 | 
   150  | 
2008-01-09,72.136055
  | 
| 
 | 
   151  | 
2008-01-10,73.694939
  | 
| 
 | 
   152  | 
2008-01-11,72.731102
  | 
| 
 | 
   153  | 
2008-01-14,72.429398
  | 
| 
 | 
   154  | 
2008-01-15,70.367653
  | 
| 
 | 
   155  | 
2008-01-16,68.012558
  | 
| 
 | 
   156  | 
2008-01-17,64.115349
  | 
| 
 | 
   157  | 
2008-01-18,62.296646
  | 
| 
 | 
   158  | 
2008-01-22,60.469578
  | 
| 
 | 
   159  | 
2008-01-23,59.740421
  | 
| 
 | 
   160  | 
2008-01-24,65.028877
  | 
| 
 | 
   161  | 
2008-01-25,63.344299
  | 
| 
 | 
   162  | 
2008-01-28,64.165649
  | 
| 
 | 
   163  | 
2008-01-29,61.735123
  | 
| 
 | 
   164  | 
2008-01-30,61.098156
  | 
| 
 | 
   165  | 
2008-01-31,63.302380
  | 
| 
 | 
   166  | 
2009-01-02,48.241562
  | 
| 
 | 
   167  | 
2009-01-05,49.674732
  | 
| 
 | 
   168  | 
2009-01-06,52.708675
  | 
| 
 | 
   169  | 
2009-01-07,48.685760
  | 
| 
 | 
   170  | 
2009-01-08,49.691494
  | 
| 
 | 
   171  | 
2009-01-09,48.601952
  | 
| 
 | 
   172  | 
2009-01-12,46.615627
  | 
| 
 | 
   173  | 
2009-01-13,47.235832
  | 
| 
 | 
   174  | 
2009-01-14,44.193493
  | 
| 
 | 
   175  | 
2009-01-15,44.092926
  | 
| 
 | 
   176  | 
2009-01-16,45.014847
  | 
| 
 | 
   177  | 
2009-01-20,40.891354
  | 
| 
 | 
   178  | 
2009-01-21,44.620926
  | 
| 
 | 
   179  | 
2009-01-22,42.483749
  | 
| 
 | 
   180  | 
2009-01-23,43.506241
  | 
| 
 | 
   181  | 
2009-01-26,44.587402
  | 
| 
 | 
   182  | 
2009-01-27,44.721504
  | 
| 
 | 
   183  | 
2009-01-28,48.124222
  | 
| 
 | 
   184  | 
2009-01-29,47.068214
  | 
| 
 | 
   185  | 
2009-01-30,44.713123
  | 
| 
 | 
   186  | 
2010-01-04,91.823250
  | 
| 
 | 
   187  | 
2010-01-05,90.968361
  | 
| 
 | 
   188  | 
2010-01-06,91.798088
  | 
| 
 | 
   189  | 
2010-01-07,89.920731
  | 
| 
 | 
   190  | 
2010-01-08,89.484924
  | 
| 
 | 
   191  | 
2010-01-11,90.222458
  | 
| 
 | 
   192  | 
2010-01-12,86.568291
  | 
| 
 | 
   193  | 
2010-01-13,86.392303
  | 
| 
 | 
   194  | 
2010-01-14,87.263931
  | 
| 
 | 
   195  | 
2010-01-15,85.579315
  | 
| 
 | 
   196  | 
2010-01-19,87.104698
  | 
| 
 | 
   197  | 
2010-01-20,86.702400
  | 
| 
 | 
   198  | 
2010-01-21,86.635345
  | 
| 
 | 
   199  | 
2010-01-22,82.989563
  | 
| 
 | 
   200  | 
2010-01-25,83.886337
  | 
| 
 | 
   201  | 
2010-01-26,83.358330
  | 
| 
 | 
   202  | 
2010-01-27,83.182335
  | 
| 
 | 
   203  | 
2010-01-28,81.933548
  | 
| 
 | 
   204  | 
2010-01-29,80.651230
  | 
| 
 | 
   205  | 
2011-01-03,69.948593
  | 
| 
 | 
   206  | 
2011-01-04,69.018295
  | 
| 
 | 
   207  | 
2011-01-05,69.428963
  | 
| 
 | 
   208  | 
2011-01-06,68.724953
  | 
| 
 | 
   209  | 
2011-01-07,68.867424
  | 
| 
 | 
   210  | 
2011-01-10,71.976807
  | 
| 
 | 
   211  | 
2011-01-11,73.007698
  | 
| 
 | 
   212  | 
2011-01-12,73.326164
  | 
| 
 | 
   213  | 
2011-01-13,72.957413
  | 
| 
 | 
   214  | 
2011-01-14,73.510567
  | 
| 
 | 
   215  | 
2011-01-18,74.382172
  | 
| 
 | 
   216  | 
2011-01-19,72.496445
  | 
| 
 | 
   217  | 
2011-01-20,71.348244
  | 
| 
 | 
   218  | 
2011-01-21,71.339867
  | 
| 
 | 
   219  | 
2011-01-24,74.424088
  | 
| 
 | 
   220  | 
2011-01-25,73.703308
  | 
| 
 | 
   221  | 
2011-01-26,73.376457
  | 
| 
 | 
   222  | 
2011-01-27,73.485435
  | 
| 
 | 
   223  | 
2011-01-28,74.440849
  | 
| 
 | 
   224  | 
2011-01-31,74.105606
  | 
| 
 | 
   225  | 
2012-01-03,84.850166
  | 
| 
 | 
   226  | 
2012-01-04,84.565231
  | 
| 
 | 
   227  | 
2012-01-05,87.791939
  | 
| 
 | 
   228  | 
2012-01-06,87.934402
  | 
| 
 | 
   229  | 
2012-01-09,90.306259
  | 
| 
 | 
   230  | 
2012-01-10,92.544006
  | 
| 
 | 
   231  | 
2012-01-11,93.432411
  | 
| 
 | 
   232  | 
2012-01-12,94.354324
  | 
| 
 | 
   233  | 
2012-01-13,94.337563
  | 
| 
 | 
   234  | 
2012-01-17,95.108643
  | 
| 
 | 
   235  | 
2012-01-18,94.664421
  | 
| 
 | 
   236  | 
2012-01-19,95.209190
  | 
| 
 | 
   237  | 
2012-01-20,97.321236
  | 
| 
 | 
   238  | 
2012-01-23,96.390945
  | 
| 
 | 
   239  | 
2012-01-24,97.203903
  | 
| 
 | 
   240  | 
2012-01-25,98.796310
  | 
| 
 | 
   241  | 
2012-01-26,100.405464
  | 
| 
 | 
   242  | 
2012-01-27,101.436348
  | 
| 
 | 
   243  | 
2012-01-30,100.070236
  | 
| 
 | 
   244  | 
2012-01-31,100.539574
  | 
| 
 | 
   245  | 
2013-01-02,180.201843
  | 
| 
 | 
   246  | 
2013-01-03,177.771362
  | 
| 
 | 
   247  | 
2013-01-04,180.411346
  | 
| 
 | 
   248  | 
2013-01-07,183.361526
  | 
| 
 | 
   249  | 
2013-01-08,180.369492
  | 
| 
 | 
   250  | 
2013-01-09,182.573700
  | 
| 
 | 
   251  | 
2013-01-10,182.523438
  | 
| 
 | 
   252  | 
2013-01-11,182.473129
  | 
| 
 | 
   253  | 
2013-01-14,181.065079
  | 
| 
 | 
   254  | 
2013-01-15,181.693665
  | 
| 
 | 
   255  | 
2013-01-16,181.425491
  | 
| 
 | 
   256  | 
2013-01-17,183.126862
  | 
| 
 | 
   257  | 
2013-01-18,184.350510
  | 
| 
 | 
   258  | 
2013-01-22,186.320053
  | 
| 
 | 
   259  | 
2013-01-23,185.750122
  | 
| 
 | 
   260  | 
2013-01-24,186.051880
  | 
| 
 | 
   261  | 
2013-01-25,188.784103
  | 
| 
 | 
   262  | 
2013-01-28,186.638535
  | 
| 
 | 
   263  | 
2013-01-29,181.408737
  | 
| 
 | 
   264  | 
2013-01-30,179.673843
  | 
| 
 | 
   265  | 
2013-01-31,180.553833
  | 
| 
 | 
   266  | 
2014-01-02,146.468002
  | 
| 
 | 
   267  | 
2014-01-03,145.344864
  | 
| 
 | 
   268  | 
2014-01-06,145.981827
  | 
| 
 | 
   269  | 
2014-01-07,150.515991
  | 
| 
 | 
   270  | 
2014-01-08,151.102707
  | 
| 
 | 
   271  | 
2014-01-09,148.756027
  | 
| 
 | 
   272  | 
2014-01-10,150.029877
  | 
| 
 | 
   273  | 
2014-01-13,146.602051
  | 
| 
 | 
   274  | 
2014-01-14,149.803619
  | 
| 
 | 
   275  | 
2014-01-15,150.465744
  | 
| 
 | 
   276  | 
2014-01-16,150.423828
  | 
| 
 | 
   277  | 
2014-01-17,147.398239
  | 
| 
 | 
   278  | 
2014-01-21,150.264572
  | 
| 
 | 
   279  | 
2014-01-22,149.996399
  | 
| 
 | 
   280  | 
2014-01-23,153.072250
  | 
| 
 | 
   281  | 
2014-01-24,154.111511
  | 
| 
 | 
   282  | 
2014-01-27,151.756439
  | 
| 
 | 
   283  | 
2014-01-28,153.038727
  | 
| 
 | 
   284  | 
2014-01-29,153.072250
  | 
| 
 | 
   285  | 
2014-01-30,154.497025
  | 
| 
 | 
   286  | 
2014-01-31,155.217819
  | 
| 
 | 
   287  | 
2015-01-02,197.412354
  | 
| 
 | 
   288  | 
2015-01-05,195.382950
  | 
| 
 | 
   289  | 
2015-01-06,191.123734
  | 
| 
 | 
   290  | 
2015-01-07,191.750793
  | 
| 
 | 
   291  | 
2015-01-08,194.041550
  | 
| 
 | 
   292  | 
2015-01-09,188.911346
  | 
| 
 | 
   293  | 
2015-01-12,188.902679
  | 
| 
 | 
   294  | 
2015-01-13,189.224930
  | 
| 
 | 
   295  | 
2015-01-14,190.644669
  | 
| 
 | 
   296  | 
2015-01-15,190.061081
  | 
| 
 | 
   297  | 
2015-01-16,191.829269
  | 
| 
 | 
   298  | 
2015-01-20,193.710587
  | 
| 
 | 
   299  | 
2015-01-21,194.599014
  | 
| 
 | 
   300  | 
2015-01-22,199.589844
  | 
| 
 | 
   301  | 
2015-01-23,200.852814
  | 
| 
 | 
   302  | 
2015-01-26,199.816345
  | 
| 
 | 
   303  | 
2015-01-27,193.275040
  | 
| 
 | 
   304  | 
2015-01-28,189.094269
  | 
| 
 | 
   305  | 
2015-01-29,193.292511
  | 
| 
 | 
   306  | 
2015-01-30,188.885239
  | 
| 
 | 
   307  | 
2016-01-04,275.149170
  | 
| 
 | 
   308  | 
2016-01-05,281.960968
  | 
| 
 | 
   309  | 
2016-01-06,287.276642
  | 
| 
 | 
   310  | 
2016-01-07,281.849487
  | 
| 
 | 
   311  | 
2016-01-08,287.889954
  | 
| 
 | 
   312  | 
2016-01-11,290.761536
  | 
| 
 | 
   313  | 
2016-01-12,292.657349
  | 
| 
 | 
   314  | 
2016-01-13,283.977570
  | 
| 
 | 
   315  | 
2016-01-14,289.005096
  | 
| 
 | 
   316  | 
2016-01-15,281.756500
  | 
| 
 | 
   317  | 
2016-01-19,274.247742
  | 
| 
 | 
   318  | 
2016-01-20,273.550720
  | 
| 
 | 
   319  | 
2016-01-21,269.294586
  | 
| 
 | 
   320  | 
2016-01-22,276.050598
  | 
| 
 | 
   321  | 
2016-01-25,278.727081
  | 
| 
 | 
   322  | 
2016-01-26,282.174774
  | 
| 
 | 
   323  | 
2016-01-27,278.392487
  | 
| 
 | 
   324  | 
2016-01-28,278.996490
  | 
| 
 | 
   325  | 
2016-01-29,288.614807
  | 
| 
 | 
   326  | 
2017-01-03,340.414764
  | 
| 
 | 
   327  | 
2017-01-04,347.237823
  | 
| 
 | 
   328  | 
2017-01-05,350.881866
  | 
| 
 | 
   329  | 
2017-01-06,351.584106
  | 
| 
 | 
   330  | 
2017-01-09,354.146332
  | 
| 
 | 
   331  | 
2017-01-10,351.147552
  | 
| 
 | 
   332  | 
2017-01-11,352.618500
  | 
| 
 | 
   333  | 
2017-01-12,355.057312
  | 
| 
 | 
   334  | 
2017-01-13,355.816528
  | 
| 
 | 
   335  | 
2017-01-17,356.936310
  | 
| 
 | 
   336  | 
2017-01-18,357.505646
  | 
| 
 | 
   337  | 
2017-01-19,361.700134
  | 
| 
 | 
   338  | 
2017-01-20,363.711945
  | 
| 
 | 
   339  | 
2017-01-23,365.685822
  | 
| 
 | 
   340  | 
2017-01-24,369.775848
  | 
| 
 | 
   341  | 
2017-01-25,364.812744
  | 
| 
 | 
   342  | 
2017-01-26,364.604004
  | 
| 
 | 
   343  | 
2017-01-27,363.417816
  | 
| 
 | 
   344  | 
2017-01-30,366.653778
  | 
| 
 | 
   345  | 
2017-01-31,365.334686
  | 
| 
 | 
   346  | 
2018-01-02,432.103729
  | 
| 
 | 
   347  | 
2018-01-03,434.095428
  | 
| 
 | 
   348  | 
2018-01-04,433.099609
  | 
| 
 | 
   349  | 
2018-01-05,434.588470
  | 
| 
 | 
   350  | 
2018-01-08,443.009796
  | 
| 
 | 
   351  | 
2018-01-09,440.863373
  | 
| 
 | 
   352  | 
2018-01-10,428.313660
  | 
| 
 | 
   353  | 
2018-01-11,420.955963
  | 
| 
 | 
   354  | 
2018-01-12,421.497375
  | 
| 
 | 
   355  | 
2018-01-16,433.244629
  | 
| 
 | 
   356  | 
2018-01-17,427.250122
  | 
| 
 | 
   357  | 
2018-01-18,422.947693
  | 
| 
 | 
   358  | 
2018-01-19,423.373138
  | 
| 
 | 
   359  | 
2018-01-22,421.594086
  | 
| 
 | 
   360  | 
2018-01-23,427.346802
  | 
| 
 | 
   361  | 
2018-01-24,426.670013
  | 
| 
 | 
   362  | 
2018-01-25,424.610626
  | 
| 
 | 
   363  | 
2018-01-26,426.950409
  | 
| 
 | 
   364  | 
2018-01-29,420.733582
  | 
| 
 | 
   365  | 
2018-01-30,424.987671
  | 
| 
 | 
   366  | 
2018-01-31,440.099518
  | 
| 
 | 
   367  | 
2019-01-02,346.209869
  | 
| 
 | 
   368  | 
2019-01-03,342.193848
  | 
| 
 | 
   369  | 
2019-01-04,349.958862
  | 
| 
 | 
   370  | 
2019-01-07,350.661133
  | 
| 
 | 
   371  | 
2019-01-08,357.941437
  | 
| 
 | 
   372  | 
2019-01-09,353.450623
  | 
| 
 | 
   373  | 
2019-01-10,366.665924
  | 
| 
 | 
   374  | 
2019-01-11,367.407806
  | 
| 
 | 
   375  | 
2019-01-14,372.502014
  | 
| 
 | 
   376  | 
2019-01-15,378.832764
  | 
| 
 | 
   377  | 
2019-01-16,376.982971
  | 
| 
 | 
   378  | 
2019-01-17,377.695190
  | 
| 
 | 
   379  | 
2019-01-18,370.612732
  | 
| 
 | 
   380  | 
2019-01-22,366.992371
  | 
| 
 | 
   381  | 
2019-01-23,361.304657
  | 
| 
 | 
   382  | 
2019-01-24,367.259430
  | 
| 
 | 
   383  | 
2019-01-25,365.439362
  | 
| 
 | 
   384  | 
2019-01-28,373.026276
  | 
| 
 | 
   385  | 
2019-01-29,375.182709
  | 
| 
 | 
   386  | 
2019-01-30,378.862427
  | 
| 
 | 
   387  | 
2019-01-31,389.733429
  |