| 
208
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1995-01-03,6.572710
  | 
| 
 | 
     3  | 
1995-01-04,6.613790
  | 
| 
 | 
     4  | 
1995-01-05,6.778107
  | 
| 
 | 
     5  | 
1995-01-06,6.654868
  | 
| 
 | 
     6  | 
1995-01-09,6.737026
  | 
| 
 | 
     7  | 
1995-01-10,6.737026
  | 
| 
 | 
     8  | 
1995-01-11,6.695950
  | 
| 
 | 
     9  | 
1995-01-12,6.695950
  | 
| 
 | 
    10  | 
1995-01-13,6.654868
  | 
| 
 | 
    11  | 
1995-01-16,6.695950
  | 
| 
 | 
    12  | 
1995-01-17,6.613790
  | 
| 
 | 
    13  | 
1995-01-18,6.531631
  | 
| 
 | 
    14  | 
1995-01-19,6.613790
  | 
| 
 | 
    15  | 
1995-01-20,6.572710
  | 
| 
 | 
    16  | 
1995-01-23,6.490552
  | 
| 
 | 
    17  | 
1995-01-24,6.449473
  | 
| 
 | 
    18  | 
1995-01-25,6.449473
  | 
| 
 | 
    19  | 
1995-01-26,6.408393
  | 
| 
 | 
    20  | 
1995-01-27,6.367311
  | 
| 
 | 
    21  | 
1995-01-30,6.490552
  | 
| 
 | 
    22  | 
1995-01-31,6.531631
  | 
| 
 | 
    23  | 
1996-01-02,8.631984
  | 
| 
 | 
    24  | 
1996-01-03,8.454917
  | 
| 
 | 
    25  | 
1996-01-04,8.277851
  | 
| 
 | 
    26  | 
1996-01-05,8.233589
  | 
| 
 | 
    27  | 
1996-01-08,8.277851
  | 
| 
 | 
    28  | 
1996-01-09,8.322120
  | 
| 
 | 
    29  | 
1996-01-10,8.189320
  | 
| 
 | 
    30  | 
1996-01-11,8.233589
  | 
| 
 | 
    31  | 
1996-01-12,8.277851
  | 
| 
 | 
    32  | 
1996-01-15,8.233589
  | 
| 
 | 
    33  | 
1996-01-16,8.499185
  | 
| 
 | 
    34  | 
1996-01-17,8.410650
  | 
| 
 | 
    35  | 
1996-01-18,8.366383
  | 
| 
 | 
    36  | 
1996-01-19,8.410650
  | 
| 
 | 
    37  | 
1996-01-22,8.366383
  | 
| 
 | 
    38  | 
1996-01-23,8.366383
  | 
| 
 | 
    39  | 
1996-01-24,8.366383
  | 
| 
 | 
    40  | 
1996-01-25,8.366383
  | 
| 
 | 
    41  | 
1996-01-26,8.277851
  | 
| 
 | 
    42  | 
1996-01-29,8.233589
  | 
| 
 | 
    43  | 
1996-01-30,8.277851
  | 
| 
 | 
    44  | 
1996-01-31,8.454917
  | 
| 
 | 
    45  | 
1997-01-02,13.231287
  | 
| 
 | 
    46  | 
1997-01-03,13.090528
  | 
| 
 | 
    47  | 
1997-01-06,12.996690
  | 
| 
 | 
    48  | 
1997-01-07,12.902851
  | 
| 
 | 
    49  | 
1997-01-08,12.855939
  | 
| 
 | 
    50  | 
1997-01-09,12.902851
  | 
| 
 | 
    51  | 
1997-01-10,12.902851
  | 
| 
 | 
    52  | 
1997-01-13,12.949774
  | 
| 
 | 
    53  | 
1997-01-14,12.949774
  | 
| 
 | 
    54  | 
1997-01-15,12.996690
  | 
| 
 | 
    55  | 
1997-01-16,13.090528
  | 
| 
 | 
    56  | 
1997-01-17,13.137452
  | 
| 
 | 
    57  | 
1997-01-20,13.606645
  | 
| 
 | 
    58  | 
1997-01-21,13.888163
  | 
| 
 | 
    59  | 
1997-01-22,13.935079
  | 
| 
 | 
    60  | 
1997-01-23,13.794323
  | 
| 
 | 
    61  | 
1997-01-24,13.747406
  | 
| 
 | 
    62  | 
1997-01-27,13.700485
  | 
| 
 | 
    63  | 
1997-01-28,13.700485
  | 
| 
 | 
    64  | 
1997-01-29,13.606645
  | 
| 
 | 
    65  | 
1997-01-30,13.465888
  | 
| 
 | 
    66  | 
1997-01-31,13.512802
  | 
| 
 | 
    67  | 
1998-01-02,15.346482
  | 
| 
 | 
    68  | 
1998-01-05,15.395518
  | 
| 
 | 
    69  | 
1998-01-06,15.248434
  | 
| 
 | 
    70  | 
1998-01-07,15.248434
  | 
| 
 | 
    71  | 
1998-01-08,15.101328
  | 
| 
 | 
    72  | 
1998-01-09,15.199400
  | 
| 
 | 
    73  | 
1998-01-12,15.101328
  | 
| 
 | 
    74  | 
1998-01-13,15.248434
  | 
| 
 | 
    75  | 
1998-01-14,15.199400
  | 
| 
 | 
    76  | 
1998-01-15,14.954247
  | 
| 
 | 
    77  | 
1998-01-16,15.052303
  | 
| 
 | 
    78  | 
1998-01-20,15.150367
  | 
| 
 | 
    79  | 
1998-01-21,15.003278
  | 
| 
 | 
    80  | 
1998-01-22,14.905222
  | 
| 
 | 
    81  | 
1998-01-23,14.905222
  | 
| 
 | 
    82  | 
1998-01-26,14.954247
  | 
| 
 | 
    83  | 
1998-01-27,14.905222
  | 
| 
 | 
    84  | 
1998-01-28,14.954247
  | 
| 
 | 
    85  | 
1998-01-29,14.954247
  | 
| 
 | 
    86  | 
1998-01-30,14.856180
  | 
| 
 | 
    87  | 
1999-01-04,14.073502
  | 
| 
 | 
    88  | 
1999-01-05,14.099419
  | 
| 
 | 
    89  | 
1999-01-06,14.099419
  | 
| 
 | 
    90  | 
1999-01-07,14.073502
  | 
| 
 | 
    91  | 
1999-01-08,14.021667
  | 
| 
 | 
    92  | 
1999-01-11,14.073502
  | 
| 
 | 
    93  | 
1999-01-12,14.021667
  | 
| 
 | 
    94  | 
1999-01-13,13.917997
  | 
| 
 | 
    95  | 
1999-01-14,13.917997
  | 
| 
 | 
    96  | 
1999-01-15,13.943911
  | 
| 
 | 
    97  | 
1999-01-19,13.969828
  | 
| 
 | 
    98  | 
1999-01-20,14.099419
  | 
| 
 | 
    99  | 
1999-01-21,14.099419
  | 
| 
 | 
   100  | 
1999-01-22,13.995751
  | 
| 
 | 
   101  | 
1999-01-25,13.866154
  | 
| 
 | 
   102  | 
1999-01-26,13.684725
  | 
| 
 | 
   103  | 
1999-01-27,13.684725
  | 
| 
 | 
   104  | 
1999-01-28,13.581059
  | 
| 
 | 
   105  | 
1999-01-29,13.295959
  | 
| 
 | 
   106  | 
2000-01-03,14.969457
  | 
| 
 | 
   107  | 
2000-01-04,14.638631
  | 
| 
 | 
   108  | 
2000-01-05,14.776474
  | 
| 
 | 
   109  | 
2000-01-06,15.272695
  | 
| 
 | 
   110  | 
2000-01-07,15.658648
  | 
| 
 | 
   111  | 
2000-01-10,15.851620
  | 
| 
 | 
   112  | 
2000-01-11,15.520806
  | 
| 
 | 
   113  | 
2000-01-12,15.493246
  | 
| 
 | 
   114  | 
2000-01-13,15.438103
  | 
| 
 | 
   115  | 
2000-01-14,15.438103
  | 
| 
 | 
   116  | 
2000-01-18,15.162419
  | 
| 
 | 
   117  | 
2000-01-19,15.686217
  | 
| 
 | 
   118  | 
2000-01-20,15.520806
  | 
| 
 | 
   119  | 
2000-01-21,15.548378
  | 
| 
 | 
   120  | 
2000-01-24,15.548378
  | 
| 
 | 
   121  | 
2000-01-25,15.548378
  | 
| 
 | 
   122  | 
2000-01-26,15.493246
  | 
| 
 | 
   123  | 
2000-01-27,15.520806
  | 
| 
 | 
   124  | 
2000-01-28,15.327839
  | 
| 
 | 
   125  | 
2000-01-31,15.217558
  | 
| 
 | 
   126  | 
2001-01-02,23.010500
  | 
| 
 | 
   127  | 
2001-01-03,23.010500
  | 
| 
 | 
   128  | 
2001-01-04,22.894283
  | 
| 
 | 
   129  | 
2001-01-05,22.342255
  | 
| 
 | 
   130  | 
2001-01-08,22.255102
  | 
| 
 | 
   131  | 
2001-01-09,22.371315
  | 
| 
 | 
   132  | 
2001-01-10,22.226044
  | 
| 
 | 
   133  | 
2001-01-11,22.226044
  | 
| 
 | 
   134  | 
2001-01-12,22.080778
  | 
| 
 | 
   135  | 
2001-01-16,21.644968
  | 
| 
 | 
   136  | 
2001-01-17,21.935507
  | 
| 
 | 
   137  | 
2001-01-18,22.080778
  | 
| 
 | 
   138  | 
2001-01-19,22.080778
  | 
| 
 | 
   139  | 
2001-01-22,21.877401
  | 
| 
 | 
   140  | 
2001-01-23,21.964563
  | 
| 
 | 
   141  | 
2001-01-24,21.644968
  | 
| 
 | 
   142  | 
2001-01-25,22.051722
  | 
| 
 | 
   143  | 
2001-01-26,21.848343
  | 
| 
 | 
   144  | 
2001-01-29,21.992453
  | 
| 
 | 
   145  | 
2001-01-30,22.434065
  | 
| 
 | 
   146  | 
2001-01-31,22.587465
  | 
| 
 | 
   147  | 
2002-01-02,23.427723
  | 
| 
 | 
   148  | 
2002-01-03,23.676481
  | 
| 
 | 
   149  | 
2002-01-04,23.616768
  | 
| 
 | 
   150  | 
2002-01-07,23.557074
  | 
| 
 | 
   151  | 
2002-01-08,23.527220
  | 
| 
 | 
   152  | 
2002-01-09,23.472490
  | 
| 
 | 
   153  | 
2002-01-10,23.253595
  | 
| 
 | 
   154  | 
2002-01-11,23.064539
  | 
| 
 | 
   155  | 
2002-01-14,22.955086
  | 
| 
 | 
   156  | 
2002-01-15,22.840658
  | 
| 
 | 
   157  | 
2002-01-16,22.835680
  | 
| 
 | 
   158  | 
2002-01-17,22.805841
  | 
| 
 | 
   159  | 
2002-01-18,22.557083
  | 
| 
 | 
   160  | 
2002-01-22,22.572001
  | 
| 
 | 
   161  | 
2002-01-23,22.527224
  | 
| 
 | 
   162  | 
2002-01-24,22.467522
  | 
| 
 | 
   163  | 
2002-01-25,22.397873
  | 
| 
 | 
   164  | 
2002-01-28,22.208822
  | 
| 
 | 
   165  | 
2002-01-29,22.109312
  | 
| 
 | 
   166  | 
2002-01-30,22.188915
  | 
| 
 | 
   167  | 
2002-01-31,22.363056
  | 
| 
 | 
   168  | 
2003-01-02,20.913961
  | 
| 
 | 
   169  | 
2003-01-03,21.184324
  | 
| 
 | 
   170  | 
2003-01-06,21.327459
  | 
| 
 | 
   171  | 
2003-01-07,20.866241
  | 
| 
 | 
   172  | 
2003-01-08,20.850338
  | 
| 
 | 
   173  | 
2003-01-09,20.876848
  | 
| 
 | 
   174  | 
2003-01-10,20.770821
  | 
| 
 | 
   175  | 
2003-01-13,20.675394
  | 
| 
 | 
   176  | 
2003-01-14,20.595871
  | 
| 
 | 
   177  | 
2003-01-15,20.479240
  | 
| 
 | 
   178  | 
2003-01-16,20.198261
  | 
| 
 | 
   179  | 
2003-01-17,19.795374
  | 
| 
 | 
   180  | 
2003-01-21,19.424274
  | 
| 
 | 
   181  | 
2003-01-22,19.281128
  | 
| 
 | 
   182  | 
2003-01-23,19.535591
  | 
| 
 | 
   183  | 
2003-01-24,19.350050
  | 
| 
 | 
   184  | 
2003-01-27,19.042566
  | 
| 
 | 
   185  | 
2003-01-28,19.297035
  | 
| 
 | 
   186  | 
2003-01-29,19.503788
  | 
| 
 | 
   187  | 
2003-01-30,19.456076
  | 
| 
 | 
   188  | 
2003-01-31,19.509085
  | 
| 
 | 
   189  | 
2004-01-02,26.758617
  | 
| 
 | 
   190  | 
2004-01-05,26.758617
  | 
| 
 | 
   191  | 
2004-01-06,26.854731
  | 
| 
 | 
   192  | 
2004-01-07,26.600321
  | 
| 
 | 
   193  | 
2004-01-08,26.854731
  | 
| 
 | 
   194  | 
2004-01-09,27.222212
  | 
| 
 | 
   195  | 
2004-01-12,27.109158
  | 
| 
 | 
   196  | 
2004-01-13,26.933880
  | 
| 
 | 
   197  | 
2004-01-14,27.035662
  | 
| 
 | 
   198  | 
2004-01-15,27.120462
  | 
| 
 | 
   199  | 
2004-01-16,26.798201
  | 
| 
 | 
   200  | 
2004-01-20,26.566393
  | 
| 
 | 
   201  | 
2004-01-21,26.515518
  | 
| 
 | 
   202  | 
2004-01-22,26.883007
  | 
| 
 | 
   203  | 
2004-01-23,26.973459
  | 
| 
 | 
   204  | 
2004-01-26,27.403141
  | 
| 
 | 
   205  | 
2004-01-27,27.702782
  | 
| 
 | 
   206  | 
2004-01-28,27.731049
  | 
| 
 | 
   207  | 
2004-01-29,27.646238
  | 
| 
 | 
   208  | 
2004-01-30,27.759306
  | 
| 
 | 
   209  | 
2005-01-03,44.068138
  | 
| 
 | 
   210  | 
2005-01-04,43.576534
  | 
| 
 | 
   211  | 
2005-01-05,41.473808
  | 
| 
 | 
   212  | 
2005-01-06,42.143120
  | 
| 
 | 
   213  | 
2005-01-07,42.083897
  | 
| 
 | 
   214  | 
2005-01-10,41.580418
  | 
| 
 | 
   215  | 
2005-01-11,40.644577
  | 
| 
 | 
   216  | 
2005-01-12,40.632717
  | 
| 
 | 
   217  | 
2005-01-13,40.567566
  | 
| 
 | 
   218  | 
2005-01-14,40.780800
  | 
| 
 | 
   219  | 
2005-01-18,41.023659
  | 
| 
 | 
   220  | 
2005-01-19,41.420506
  | 
| 
 | 
   221  | 
2005-01-20,41.165806
  | 
| 
 | 
   222  | 
2005-01-21,41.242809
  | 
| 
 | 
   223  | 
2005-01-24,40.757111
  | 
| 
 | 
   224  | 
2005-01-25,39.371098
  | 
| 
 | 
   225  | 
2005-01-26,39.673183
  | 
| 
 | 
   226  | 
2005-01-27,39.122322
  | 
| 
 | 
   227  | 
2005-01-28,39.566559
  | 
| 
 | 
   228  | 
2005-01-31,39.637642
  | 
| 
 | 
   229  | 
2006-01-03,56.151390
  | 
| 
 | 
   230  | 
2006-01-04,56.771648
  | 
| 
 | 
   231  | 
2006-01-05,57.600662
  | 
| 
 | 
   232  | 
2006-01-06,58.687576
  | 
| 
 | 
   233  | 
2006-01-09,59.449036
  | 
| 
 | 
   234  | 
2006-01-10,59.749928
  | 
| 
 | 
   235  | 
2006-01-11,59.381493
  | 
| 
 | 
   236  | 
2006-01-12,59.320076
  | 
| 
 | 
   237  | 
2006-01-13,58.454220
  | 
| 
 | 
   238  | 
2006-01-17,58.491062
  | 
| 
 | 
   239  | 
2006-01-18,58.552471
  | 
| 
 | 
   240  | 
2006-01-19,58.951611
  | 
| 
 | 
   241  | 
2006-01-20,58.337532
  | 
| 
 | 
   242  | 
2006-01-23,58.509495
  | 
| 
 | 
   243  | 
2006-01-24,59.559563
  | 
| 
 | 
   244  | 
2006-01-25,60.364002
  | 
| 
 | 
   245  | 
2006-01-26,60.971935
  | 
| 
 | 
   246  | 
2006-01-27,61.592171
  | 
| 
 | 
   247  | 
2006-01-30,60.757015
  | 
| 
 | 
   248  | 
2006-01-31,61.088623
  | 
| 
 | 
   249  | 
2007-01-03,81.239792
  | 
| 
 | 
   250  | 
2007-01-04,83.107506
  | 
| 
 | 
   251  | 
2007-01-05,82.161011
  | 
| 
 | 
   252  | 
2007-01-08,83.164291
  | 
| 
 | 
   253  | 
2007-01-09,81.637329
  | 
| 
 | 
   254  | 
2007-01-10,82.874046
  | 
| 
 | 
   255  | 
2007-01-11,85.448479
  | 
| 
 | 
   256  | 
2007-01-12,86.174126
  | 
| 
 | 
   257  | 
2007-01-16,88.060776
  | 
| 
 | 
   258  | 
2007-01-17,88.552956
  | 
| 
 | 
   259  | 
2007-01-18,89.549866
  | 
| 
 | 
   260  | 
2007-01-19,90.540543
  | 
| 
 | 
   261  | 
2007-01-22,89.694992
  | 
| 
 | 
   262  | 
2007-01-23,90.786652
  | 
| 
 | 
   263  | 
2007-01-24,92.528145
  | 
| 
 | 
   264  | 
2007-01-25,92.427193
  | 
| 
 | 
   265  | 
2007-01-26,92.622826
  | 
| 
 | 
   266  | 
2007-01-29,91.953964
  | 
| 
 | 
   267  | 
2007-01-30,93.487289
  | 
| 
 | 
   268  | 
2007-01-31,93.613472
  | 
| 
 | 
   269  | 
2008-01-02,59.399319
  | 
| 
 | 
   270  | 
2008-01-03,57.110527
  | 
| 
 | 
   271  | 
2008-01-04,54.633099
  | 
| 
 | 
   272  | 
2008-01-07,56.538296
  | 
| 
 | 
   273  | 
2008-01-08,55.055748
  | 
| 
 | 
   274  | 
2008-01-09,56.258698
  | 
| 
 | 
   275  | 
2008-01-10,56.479763
  | 
| 
 | 
   276  | 
2008-01-11,57.130009
  | 
| 
 | 
   277  | 
2008-01-14,55.777527
  | 
| 
 | 
   278  | 
2008-01-15,54.327492
  | 
| 
 | 
   279  | 
2008-01-16,56.395237
  | 
| 
 | 
   280  | 
2008-01-17,55.309345
  | 
| 
 | 
   281  | 
2008-01-18,54.086899
  | 
| 
 | 
   282  | 
2008-01-22,56.167660
  | 
| 
 | 
   283  | 
2008-01-23,62.071842
  | 
| 
 | 
   284  | 
2008-01-24,59.971554
  | 
| 
 | 
   285  | 
2008-01-25,59.756985
  | 
| 
 | 
   286  | 
2008-01-28,62.097870
  | 
| 
 | 
   287  | 
2008-01-29,62.052303
  | 
| 
 | 
   288  | 
2008-01-30,60.374710
  | 
| 
 | 
   289  | 
2008-01-31,60.979443
  | 
| 
 | 
   290  | 
2009-01-02,41.755661
  | 
| 
 | 
   291  | 
2009-01-05,40.579842
  | 
| 
 | 
   292  | 
2009-01-06,42.861504
  | 
| 
 | 
   293  | 
2009-01-07,41.503689
  | 
| 
 | 
   294  | 
2009-01-08,40.075912
  | 
| 
 | 
   295  | 
2009-01-09,38.179203
  | 
| 
 | 
   296  | 
2009-01-12,35.729565
  | 
| 
 | 
   297  | 
2009-01-13,37.570305
  | 
| 
 | 
   298  | 
2009-01-14,36.478451
  | 
| 
 | 
   299  | 
2009-01-15,37.640293
  | 
| 
 | 
   300  | 
2009-01-16,38.655128
  | 
| 
 | 
   301  | 
2009-01-20,35.225651
  | 
| 
 | 
   302  | 
2009-01-21,39.481010
  | 
| 
 | 
   303  | 
2009-01-22,36.506458
  | 
| 
 | 
   304  | 
2009-01-23,38.060219
  | 
| 
 | 
   305  | 
2009-01-26,37.535294
  | 
| 
 | 
   306  | 
2009-01-27,38.487148
  | 
| 
 | 
   307  | 
2009-01-28,41.013760
  | 
| 
 | 
   308  | 
2009-01-29,38.270195
  | 
| 
 | 
   309  | 
2009-01-30,36.261497
  | 
| 
 | 
   310  | 
2010-01-04,60.210892
  | 
| 
 | 
   311  | 
2010-01-05,59.758575
  | 
| 
 | 
   312  | 
2010-01-06,59.195042
  | 
| 
 | 
   313  | 
2010-01-07,59.313690
  | 
| 
 | 
   314  | 
2010-01-08,58.868763
  | 
| 
 | 
   315  | 
2010-01-11,59.677010
  | 
| 
 | 
   316  | 
2010-01-12,58.275566
  | 
| 
 | 
   317  | 
2010-01-13,59.632526
  | 
| 
 | 
   318  | 
2010-01-14,59.276608
  | 
| 
 | 
   319  | 
2010-01-15,58.898422
  | 
| 
 | 
   320  | 
2010-01-19,59.981052
  | 
| 
 | 
   321  | 
2010-01-20,58.638924
  | 
| 
 | 
   322  | 
2010-01-21,57.318996
  | 
| 
 | 
   323  | 
2010-01-22,55.939785
  | 
| 
 | 
   324  | 
2010-01-25,56.785114
  | 
| 
 | 
   325  | 
2010-01-26,57.044662
  | 
| 
 | 
   326  | 
2010-01-27,57.356083
  | 
| 
 | 
   327  | 
2010-01-28,57.074341
  | 
| 
 | 
   328  | 
2010-01-29,56.807362
  | 
| 
 | 
   329  | 
2011-01-03,87.447121
  | 
| 
 | 
   330  | 
2011-01-04,85.810509
  | 
| 
 | 
   331  | 
2011-01-05,86.048691
  | 
| 
 | 
   332  | 
2011-01-06,85.065178
  | 
| 
 | 
   333  | 
2011-01-07,84.143173
  | 
| 
 | 
   334  | 
2011-01-10,83.912666
  | 
| 
 | 
   335  | 
2011-01-11,83.874237
  | 
| 
 | 
   336  | 
2011-01-12,85.418633
  | 
| 
 | 
   337  | 
2011-01-13,85.633774
  | 
| 
 | 
   338  | 
2011-01-14,86.440559
  | 
| 
 | 
   339  | 
2011-01-18,87.032188
  | 
| 
 | 
   340  | 
2011-01-19,86.417511
  | 
| 
 | 
   341  | 
2011-01-20,86.233109
  | 
| 
 | 
   342  | 
2011-01-21,86.694145
  | 
| 
 | 
   343  | 
2011-01-24,86.870842
  | 
| 
 | 
   344  | 
2011-01-25,88.092545
  | 
| 
 | 
   345  | 
2011-01-26,88.776390
  | 
| 
 | 
   346  | 
2011-01-27,89.260460
  | 
| 
 | 
   347  | 
2011-01-28,87.424057
  | 
| 
 | 
   348  | 
2011-01-31,89.076057
  | 
| 
 | 
   349  | 
2012-01-03,102.840073
  | 
| 
 | 
   350  | 
2012-01-04,100.815544
  | 
| 
 | 
   351  | 
2012-01-05,102.674034
  | 
| 
 | 
   352  | 
2012-01-06,101.384964
  | 
| 
 | 
   353  | 
2012-01-09,100.396400
  | 
| 
 | 
   354  | 
2012-01-10,101.313782
  | 
| 
 | 
   355  | 
2012-01-11,100.855110
  | 
| 
 | 
   356  | 
2012-01-12,98.269073
  | 
| 
 | 
   357  | 
2012-01-13,100.032623
  | 
| 
 | 
   358  | 
2012-01-17,101.804092
  | 
| 
 | 
   359  | 
2012-01-18,101.211006
  | 
| 
 | 
   360  | 
2012-01-19,100.507126
  | 
| 
 | 
   361  | 
2012-01-20,101.084450
  | 
| 
 | 
   362  | 
2012-01-23,102.594910
  | 
| 
 | 
   363  | 
2012-01-24,103.702095
  | 
| 
 | 
   364  | 
2012-01-25,105.821541
  | 
| 
 | 
   365  | 
2012-01-26,106.675629
  | 
| 
 | 
   366  | 
2012-01-27,107.094788
  | 
| 
 | 
   367  | 
2012-01-30,106.667717
  | 
| 
 | 
   368  | 
2012-01-31,107.561394
  | 
| 
 | 
   369  | 
2013-01-02,110.684265
  | 
| 
 | 
   370  | 
2013-01-03,111.294510
  | 
| 
 | 
   371  | 
2013-01-04,110.960884
  | 
| 
 | 
   372  | 
2013-01-07,111.074806
  | 
| 
 | 
   373  | 
2013-01-08,110.733070
  | 
| 
 | 
   374  | 
2013-01-09,111.180580
  | 
| 
 | 
   375  | 
2013-01-10,111.546768
  | 
| 
 | 
   376  | 
2013-01-11,110.790039
  | 
| 
 | 
   377  | 
2013-01-14,111.318893
  | 
| 
 | 
   378  | 
2013-01-15,112.588272
  | 
| 
 | 
   379  | 
2013-01-16,112.230263
  | 
| 
 | 
   380  | 
2013-01-17,112.759132
  | 
| 
 | 
   381  | 
2013-01-18,112.742828
  | 
| 
 | 
   382  | 
2013-01-22,113.222900
  | 
| 
 | 
   383  | 
2013-01-23,113.068321
  | 
| 
 | 
   384  | 
2013-01-24,112.563835
  | 
| 
 | 
   385  | 
2013-01-25,112.628922
  | 
| 
 | 
   386  | 
2013-01-28,111.994270
  | 
| 
 | 
   387  | 
2013-01-29,112.222092
  | 
| 
 | 
   388  | 
2013-01-30,110.366920
  | 
| 
 | 
   389  | 
2013-01-31,105.606926
  | 
| 
 | 
   390  | 
2014-01-02,99.504868
  | 
| 
 | 
   391  | 
2014-01-03,100.784035
  | 
| 
 | 
   392  | 
2014-01-06,102.282013
  | 
| 
 | 
   393  | 
2014-01-07,101.844391
  | 
| 
 | 
   394  | 
2014-01-08,102.096848
  | 
| 
 | 
   395  | 
2014-01-09,101.734985
  | 
| 
 | 
   396  | 
2014-01-10,102.500793
  | 
| 
 | 
   397  | 
2014-01-13,101.684494
  | 
| 
 | 
   398  | 
2014-01-14,102.441895
  | 
| 
 | 
   399  | 
2014-01-15,103.207687
  | 
| 
 | 
   400  | 
2014-01-16,103.384422
  | 
| 
 | 
   401  | 
2014-01-17,102.568123
  | 
| 
 | 
   402  | 
2014-01-21,102.786926
  | 
| 
 | 
   403  | 
2014-01-22,102.593384
  | 
| 
 | 
   404  | 
2014-01-23,101.533005
  | 
| 
 | 
   405  | 
2014-01-24,100.582069
  | 
| 
 | 
   406  | 
2014-01-27,99.622688
  | 
| 
 | 
   407  | 
2014-01-28,98.907387
  | 
| 
 | 
   408  | 
2014-01-29,98.983116
  | 
| 
 | 
   409  | 
2014-01-30,102.803772
  | 
| 
 | 
   410  | 
2014-01-31,103.931435
  | 
| 
 | 
   411  | 
2015-01-02,144.122437
  | 
| 
 | 
   412  | 
2015-01-05,145.095932
  | 
| 
 | 
   413  | 
2015-01-06,147.068985
  | 
| 
 | 
   414  | 
2015-01-07,148.772690
  | 
| 
 | 
   415  | 
2015-01-08,150.154663
  | 
| 
 | 
   416  | 
2015-01-09,150.615372
  | 
| 
 | 
   417  | 
2015-01-12,151.919144
  | 
| 
 | 
   418  | 
2015-01-13,151.762711
  | 
| 
 | 
   419  | 
2015-01-14,153.718414
  | 
| 
 | 
   420  | 
2015-01-15,154.283401
  | 
| 
 | 
   421  | 
2015-01-16,155.656738
  | 
| 
 | 
   422  | 
2015-01-20,152.605820
  | 
| 
 | 
   423  | 
2015-01-21,153.796646
  | 
| 
 | 
   424  | 
2015-01-22,155.552414
  | 
| 
 | 
   425  | 
2015-01-23,155.500275
  | 
| 
 | 
   426  | 
2015-01-26,156.691101
  | 
| 
 | 
   427  | 
2015-01-27,155.987030
  | 
| 
 | 
   428  | 
2015-01-28,154.326828
  | 
| 
 | 
   429  | 
2015-01-29,152.023453
  | 
| 
 | 
   430  | 
2015-01-30,150.363297
  | 
| 
 | 
   431  | 
2016-01-04,161.715866
  | 
| 
 | 
   432  | 
2016-01-05,165.438400
  | 
| 
 | 
   433  | 
2016-01-06,164.203506
  | 
| 
 | 
   434  | 
2016-01-07,163.451889
  | 
| 
 | 
   435  | 
2016-01-08,160.552582
  | 
| 
 | 
   436  | 
2016-01-11,161.554794
  | 
| 
 | 
   437  | 
2016-01-12,160.633118
  | 
| 
 | 
   438  | 
2016-01-13,158.387039
  | 
| 
 | 
   439  | 
2016-01-14,157.653290
  | 
| 
 | 
   440  | 
2016-01-15,157.223740
  | 
| 
 | 
   441  | 
2016-01-19,159.595108
  | 
| 
 | 
   442  | 
2016-01-20,153.483353
  | 
| 
 | 
   443  | 
2016-01-21,153.286469
  | 
| 
 | 
   444  | 
2016-01-22,155.997849
  | 
| 
 | 
   445  | 
2016-01-25,155.944138
  | 
| 
 | 
   446  | 
2016-01-26,159.281906
  | 
| 
 | 
   447  | 
2016-01-27,157.125336
  | 
| 
 | 
   448  | 
2016-01-28,152.785355
  | 
| 
 | 
   449  | 
2016-01-29,153.456482
  | 
| 
 | 
   450  | 
2017-01-03,162.885696
  | 
| 
 | 
   451  | 
2017-01-04,163.558975
  | 
| 
 | 
   452  | 
2017-01-05,164.554947
  | 
| 
 | 
   453  | 
2017-01-06,166.002884
  | 
| 
 | 
   454  | 
2017-01-09,163.439072
  | 
| 
 | 
   455  | 
2017-01-10,163.070160
  | 
| 
 | 
   456  | 
2017-01-11,161.548477
  | 
| 
 | 
   457  | 
2017-01-12,162.858032
  | 
| 
 | 
   458  | 
2017-01-13,162.553711
  | 
| 
 | 
   459  | 
2017-01-17,162.599854
  | 
| 
 | 
   460  | 
2017-01-18,162.839600
  | 
| 
 | 
   461  | 
2017-01-19,161.594604
  | 
| 
 | 
   462  | 
2017-01-20,163.208496
  | 
| 
 | 
   463  | 
2017-01-23,163.143951
  | 
| 
 | 
   464  | 
2017-01-24,161.908157
  | 
| 
 | 
   465  | 
2017-01-25,159.943771
  | 
| 
 | 
   466  | 
2017-01-26,160.663132
  | 
| 
 | 
   467  | 
2017-01-27,159.657867
  | 
| 
 | 
   468  | 
2017-01-30,158.726456
  | 
| 
 | 
   469  | 
2017-01-31,159.833099
  | 
| 
 | 
   470  | 
2018-01-02,168.617706
  | 
| 
 | 
   471  | 
2018-01-03,169.140915
  | 
| 
 | 
   472  | 
2018-01-04,166.115631
  | 
| 
 | 
   473  | 
2018-01-05,165.782669
  | 
| 
 | 
   474  | 
2018-01-08,165.906342
  | 
| 
 | 
   475  | 
2018-01-09,164.650558
  | 
| 
 | 
   476  | 
2018-01-10,162.643219
  | 
| 
 | 
   477  | 
2018-01-11,161.511093
  | 
| 
 | 
   478  | 
2018-01-12,160.045990
  | 
| 
 | 
   479  | 
2018-01-16,160.807083
  | 
| 
 | 
   480  | 
2018-01-17,161.644287
  | 
| 
 | 
   481  | 
2018-01-18,159.627426
  | 
| 
 | 
   482  | 
2018-01-19,160.493149
  | 
| 
 | 
   483  | 
2018-01-22,161.825043
  | 
| 
 | 
   484  | 
2018-01-23,164.289063
  | 
| 
 | 
   485  | 
2018-01-24,163.442337
  | 
| 
 | 
   486  | 
2018-01-25,161.901154
  | 
| 
 | 
   487  | 
2018-01-26,161.815536
  | 
| 
 | 
   488  | 
2018-01-29,160.065048
  | 
| 
 | 
   489  | 
2018-01-30,158.752167
  | 
| 
 | 
   490  | 
2018-01-31,162.110443
  | 
| 
 | 
   491  | 
2019-01-02,166.651459
  | 
| 
 | 
   492  | 
2019-01-03,167.439407
  | 
| 
 | 
   493  | 
2019-01-04,168.621323
  | 
| 
 | 
   494  | 
2019-01-07,168.148560
  | 
| 
 | 
   495  | 
2019-01-08,171.635223
  | 
| 
 | 
   496  | 
2019-01-09,173.112640
  | 
| 
 | 
   497  | 
2019-01-10,175.309052
  | 
| 
 | 
   498  | 
2019-01-11,175.900024
  | 
| 
 | 
   499  | 
2019-01-14,175.496185
  | 
| 
 | 
   500  | 
2019-01-15,177.081924
  | 
| 
 | 
   501  | 
2019-01-16,179.416245
  | 
| 
 | 
   502  | 
2019-01-17,180.578476
  | 
| 
 | 
   503  | 
2019-01-18,181.317169
  | 
| 
 | 
   504  | 
2019-01-22,181.258087
  | 
| 
 | 
   505  | 
2019-01-23,182.154373
  | 
| 
 | 
   506  | 
2019-01-24,182.164215
  | 
| 
 | 
   507  | 
2019-01-25,183.838608
  | 
| 
 | 
   508  | 
2019-01-28,185.995621
  | 
| 
 | 
   509  | 
2019-01-29,187.857162
  | 
| 
 | 
   510  | 
2019-01-30,188.349625
  | 
| 
 | 
   511  | 
2019-01-31,190.014160
  |