| 
208
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1995-01-03,5.255361
  | 
| 
 | 
     3  | 
1995-01-04,5.337475
  | 
| 
 | 
     4  | 
1995-01-05,5.378536
  | 
| 
 | 
     5  | 
1995-01-06,5.460651
  | 
| 
 | 
     6  | 
1995-01-09,5.419592
  | 
| 
 | 
     7  | 
1995-01-10,5.419592
  | 
| 
 | 
     8  | 
1995-01-11,5.378536
  | 
| 
 | 
     9  | 
1995-01-12,5.378536
  | 
| 
 | 
    10  | 
1995-01-13,5.419592
  | 
| 
 | 
    11  | 
1995-01-16,5.378536
  | 
| 
 | 
    12  | 
1995-01-17,5.419592
  | 
| 
 | 
    13  | 
1995-01-18,5.419592
  | 
| 
 | 
    14  | 
1995-01-19,5.296420
  | 
| 
 | 
    15  | 
1995-01-20,5.337475
  | 
| 
 | 
    16  | 
1995-01-23,5.255361
  | 
| 
 | 
    17  | 
1995-01-24,5.296420
  | 
| 
 | 
    18  | 
1995-01-25,5.378536
  | 
| 
 | 
    19  | 
1995-01-26,5.337475
  | 
| 
 | 
    20  | 
1995-01-27,5.419592
  | 
| 
 | 
    21  | 
1995-01-30,5.460651
  | 
| 
 | 
    22  | 
1995-01-31,5.419592
  | 
| 
 | 
    23  | 
1996-01-02,6.858636
  | 
| 
 | 
    24  | 
1996-01-03,6.994004
  | 
| 
 | 
    25  | 
1996-01-04,6.948883
  | 
| 
 | 
    26  | 
1996-01-05,6.903757
  | 
| 
 | 
    27  | 
1996-01-08,6.903757
  | 
| 
 | 
    28  | 
1996-01-09,6.813514
  | 
| 
 | 
    29  | 
1996-01-10,6.768389
  | 
| 
 | 
    30  | 
1996-01-11,6.813514
  | 
| 
 | 
    31  | 
1996-01-12,6.903757
  | 
| 
 | 
    32  | 
1996-01-15,6.903757
  | 
| 
 | 
    33  | 
1996-01-16,6.903757
  | 
| 
 | 
    34  | 
1996-01-17,6.858636
  | 
| 
 | 
    35  | 
1996-01-18,7.084248
  | 
| 
 | 
    36  | 
1996-01-19,7.129371
  | 
| 
 | 
    37  | 
1996-01-22,7.039124
  | 
| 
 | 
    38  | 
1996-01-23,6.994004
  | 
| 
 | 
    39  | 
1996-01-24,7.084248
  | 
| 
 | 
    40  | 
1996-01-25,7.039124
  | 
| 
 | 
    41  | 
1996-01-26,7.129371
  | 
| 
 | 
    42  | 
1996-01-29,7.084248
  | 
| 
 | 
    43  | 
1996-01-30,7.174493
  | 
| 
 | 
    44  | 
1996-01-31,7.219615
  | 
| 
 | 
    45  | 
1997-01-02,11.207858
  | 
| 
 | 
    46  | 
1997-01-03,11.304898
  | 
| 
 | 
    47  | 
1997-01-06,11.207858
  | 
| 
 | 
    48  | 
1997-01-07,11.256381
  | 
| 
 | 
    49  | 
1997-01-08,11.159345
  | 
| 
 | 
    50  | 
1997-01-09,11.110821
  | 
| 
 | 
    51  | 
1997-01-10,11.159345
  | 
| 
 | 
    52  | 
1997-01-13,11.159345
  | 
| 
 | 
    53  | 
1997-01-14,11.304898
  | 
| 
 | 
    54  | 
1997-01-15,11.304898
  | 
| 
 | 
    55  | 
1997-01-16,11.450451
  | 
| 
 | 
    56  | 
1997-01-17,11.353413
  | 
| 
 | 
    57  | 
1997-01-20,11.207858
  | 
| 
 | 
    58  | 
1997-01-21,11.256381
  | 
| 
 | 
    59  | 
1997-01-22,11.304898
  | 
| 
 | 
    60  | 
1997-01-23,11.062304
  | 
| 
 | 
    61  | 
1997-01-24,11.353413
  | 
| 
 | 
    62  | 
1997-01-27,11.110821
  | 
| 
 | 
    63  | 
1997-01-28,11.159345
  | 
| 
 | 
    64  | 
1997-01-29,11.110821
  | 
| 
 | 
    65  | 
1997-01-30,11.159345
  | 
| 
 | 
    66  | 
1997-01-31,11.353413
  | 
| 
 | 
    67  | 
1998-01-02,14.092124
  | 
| 
 | 
    68  | 
1998-01-05,14.092124
  | 
| 
 | 
    69  | 
1998-01-06,14.143367
  | 
| 
 | 
    70  | 
1998-01-07,14.322727
  | 
| 
 | 
    71  | 
1998-01-08,14.297104
  | 
| 
 | 
    72  | 
1998-01-09,14.168991
  | 
| 
 | 
    73  | 
1998-01-12,14.040874
  | 
| 
 | 
    74  | 
1998-01-13,14.066502
  | 
| 
 | 
    75  | 
1998-01-14,14.168991
  | 
| 
 | 
    76  | 
1998-01-15,14.194617
  | 
| 
 | 
    77  | 
1998-01-16,14.245855
  | 
| 
 | 
    78  | 
1998-01-20,14.194617
  | 
| 
 | 
    79  | 
1998-01-21,14.117746
  | 
| 
 | 
    80  | 
1998-01-22,14.143367
  | 
| 
 | 
    81  | 
1998-01-23,14.245855
  | 
| 
 | 
    82  | 
1998-01-26,14.245855
  | 
| 
 | 
    83  | 
1998-01-27,14.220234
  | 
| 
 | 
    84  | 
1998-01-28,14.168991
  | 
| 
 | 
    85  | 
1998-01-29,14.143367
  | 
| 
 | 
    86  | 
1998-01-30,14.117746
  | 
| 
 | 
    87  | 
1999-01-04,13.230343
  | 
| 
 | 
    88  | 
1999-01-05,13.203066
  | 
| 
 | 
    89  | 
1999-01-06,13.203066
  | 
| 
 | 
    90  | 
1999-01-07,13.039388
  | 
| 
 | 
    91  | 
1999-01-08,12.766598
  | 
| 
 | 
    92  | 
1999-01-11,12.821152
  | 
| 
 | 
    93  | 
1999-01-12,12.902991
  | 
| 
 | 
    94  | 
1999-01-13,12.902991
  | 
| 
 | 
    95  | 
1999-01-14,12.821152
  | 
| 
 | 
    96  | 
1999-01-15,12.848435
  | 
| 
 | 
    97  | 
1999-01-19,12.739317
  | 
| 
 | 
    98  | 
1999-01-20,12.684757
  | 
| 
 | 
    99  | 
1999-01-21,12.630203
  | 
| 
 | 
   100  | 
1999-01-22,12.521089
  | 
| 
 | 
   101  | 
1999-01-25,12.630203
  | 
| 
 | 
   102  | 
1999-01-26,12.602924
  | 
| 
 | 
   103  | 
1999-01-27,12.712043
  | 
| 
 | 
   104  | 
1999-01-28,12.766598
  | 
| 
 | 
   105  | 
1999-01-29,12.493807
  | 
| 
 | 
   106  | 
2000-01-03,15.558186
  | 
| 
 | 
   107  | 
2000-01-04,15.383052
  | 
| 
 | 
   108  | 
2000-01-05,15.324676
  | 
| 
 | 
   109  | 
2000-01-06,15.470617
  | 
| 
 | 
   110  | 
2000-01-07,15.996033
  | 
| 
 | 
   111  | 
2000-01-10,15.908471
  | 
| 
 | 
   112  | 
2000-01-11,15.733339
  | 
| 
 | 
   113  | 
2000-01-12,15.704144
  | 
| 
 | 
   114  | 
2000-01-13,15.879279
  | 
| 
 | 
   115  | 
2000-01-14,15.820903
  | 
| 
 | 
   116  | 
2000-01-18,15.762520
  | 
| 
 | 
   117  | 
2000-01-19,15.937666
  | 
| 
 | 
   118  | 
2000-01-20,16.025232
  | 
| 
 | 
   119  | 
2000-01-21,15.908471
  | 
| 
 | 
   120  | 
2000-01-24,15.879279
  | 
| 
 | 
   121  | 
2000-01-25,15.966846
  | 
| 
 | 
   122  | 
2000-01-26,15.937666
  | 
| 
 | 
   123  | 
2000-01-27,16.054424
  | 
| 
 | 
   124  | 
2000-01-28,15.850081
  | 
| 
 | 
   125  | 
2000-01-31,15.879279
  | 
| 
 | 
   126  | 
2001-01-02,26.713116
  | 
| 
 | 
   127  | 
2001-01-03,27.512373
  | 
| 
 | 
   128  | 
2001-01-04,27.082006
  | 
| 
 | 
   129  | 
2001-01-05,25.483532
  | 
| 
 | 
   130  | 
2001-01-08,25.606483
  | 
| 
 | 
   131  | 
2001-01-09,25.575748
  | 
| 
 | 
   132  | 
2001-01-10,25.821671
  | 
| 
 | 
   133  | 
2001-01-11,25.575748
  | 
| 
 | 
   134  | 
2001-01-12,25.667963
  | 
| 
 | 
   135  | 
2001-01-16,25.575748
  | 
| 
 | 
   136  | 
2001-01-17,25.422049
  | 
| 
 | 
   137  | 
2001-01-18,25.422049
  | 
| 
 | 
   138  | 
2001-01-19,25.268356
  | 
| 
 | 
   139  | 
2001-01-22,25.053175
  | 
| 
 | 
   140  | 
2001-01-23,25.422049
  | 
| 
 | 
   141  | 
2001-01-24,25.176126
  | 
| 
 | 
   142  | 
2001-01-25,25.299084
  | 
| 
 | 
   143  | 
2001-01-26,24.960945
  | 
| 
 | 
   144  | 
2001-01-29,25.231462
  | 
| 
 | 
   145  | 
2001-01-30,25.374096
  | 
| 
 | 
   146  | 
2001-01-31,25.452803
  | 
| 
 | 
   147  | 
2002-01-02,25.675541
  | 
| 
 | 
   148  | 
2002-01-03,25.883850
  | 
| 
 | 
   149  | 
2002-01-04,25.764086
  | 
| 
 | 
   150  | 
2002-01-07,25.597412
  | 
| 
 | 
   151  | 
2002-01-08,25.675541
  | 
| 
 | 
   152  | 
2002-01-09,25.691168
  | 
| 
 | 
   153  | 
2002-01-10,25.732815
  | 
| 
 | 
   154  | 
2002-01-11,25.597412
  | 
| 
 | 
   155  | 
2002-01-14,25.779692
  | 
| 
 | 
   156  | 
2002-01-15,25.482845
  | 
| 
 | 
   157  | 
2002-01-16,25.206820
  | 
| 
 | 
   158  | 
2002-01-17,25.060989
  | 
| 
 | 
   159  | 
2002-01-18,24.639147
  | 
| 
 | 
   160  | 
2002-01-22,24.659983
  | 
| 
 | 
   161  | 
2002-01-23,24.712048
  | 
| 
 | 
   162  | 
2002-01-24,24.764132
  | 
| 
 | 
   163  | 
2002-01-25,24.451653
  | 
| 
 | 
   164  | 
2002-01-28,24.295416
  | 
| 
 | 
   165  | 
2002-01-29,24.186050
  | 
| 
 | 
   166  | 
2002-01-30,24.180843
  | 
| 
 | 
   167  | 
2002-01-31,24.133957
  | 
| 
 | 
   168  | 
2003-01-02,28.385468
  | 
| 
 | 
   169  | 
2003-01-03,28.462799
  | 
| 
 | 
   170  | 
2003-01-06,28.589878
  | 
| 
 | 
   171  | 
2003-01-07,28.396505
  | 
| 
 | 
   172  | 
2003-01-08,28.186565
  | 
| 
 | 
   173  | 
2003-01-09,28.241816
  | 
| 
 | 
   174  | 
2003-01-10,27.998739
  | 
| 
 | 
   175  | 
2003-01-13,28.181055
  | 
| 
 | 
   176  | 
2003-01-14,28.286022
  | 
| 
 | 
   177  | 
2003-01-15,28.335747
  | 
| 
 | 
   178  | 
2003-01-16,28.181055
  | 
| 
 | 
   179  | 
2003-01-17,28.164482
  | 
| 
 | 
   180  | 
2003-01-21,27.391035
  | 
| 
 | 
   181  | 
2003-01-22,27.512575
  | 
| 
 | 
   182  | 
2003-01-23,27.435221
  | 
| 
 | 
   183  | 
2003-01-24,27.379992
  | 
| 
 | 
   184  | 
2003-01-27,27.346825
  | 
| 
 | 
   185  | 
2003-01-28,27.457314
  | 
| 
 | 
   186  | 
2003-01-29,27.556776
  | 
| 
 | 
   187  | 
2003-01-30,27.429695
  | 
| 
 | 
   188  | 
2003-01-31,27.888250
  | 
| 
 | 
   189  | 
2004-01-02,37.348442
  | 
| 
 | 
   190  | 
2004-01-05,36.888424
  | 
| 
 | 
   191  | 
2004-01-06,36.678802
  | 
| 
 | 
   192  | 
2004-01-07,36.556519
  | 
| 
 | 
   193  | 
2004-01-08,36.527412
  | 
| 
 | 
   194  | 
2004-01-09,36.440067
  | 
| 
 | 
   195  | 
2004-01-12,36.102333
  | 
| 
 | 
   196  | 
2004-01-13,36.311966
  | 
| 
 | 
   197  | 
2004-01-14,36.626404
  | 
| 
 | 
   198  | 
2004-01-15,36.422588
  | 
| 
 | 
   199  | 
2004-01-16,36.044113
  | 
| 
 | 
   200  | 
2004-01-20,35.316223
  | 
| 
 | 
   201  | 
2004-01-21,35.671436
  | 
| 
 | 
   202  | 
2004-01-22,35.787888
  | 
| 
 | 
   203  | 
2004-01-23,35.851940
  | 
| 
 | 
   204  | 
2004-01-26,36.638050
  | 
| 
 | 
   205  | 
2004-01-27,36.440067
  | 
| 
 | 
   206  | 
2004-01-28,36.568172
  | 
| 
 | 
   207  | 
2004-01-29,36.230438
  | 
| 
 | 
   208  | 
2004-01-30,36.189690
  | 
| 
 | 
   209  | 
2005-01-03,50.386105
  | 
| 
 | 
   210  | 
2005-01-04,49.320789
  | 
| 
 | 
   211  | 
2005-01-05,47.537167
  | 
| 
 | 
   212  | 
2005-01-06,47.299763
  | 
| 
 | 
   213  | 
2005-01-07,46.989285
  | 
| 
 | 
   214  | 
2005-01-10,46.143143
  | 
| 
 | 
   215  | 
2005-01-11,45.376110
  | 
| 
 | 
   216  | 
2005-01-12,44.791718
  | 
| 
 | 
   217  | 
2005-01-13,44.669949
  | 
| 
 | 
   218  | 
2005-01-14,45.917881
  | 
| 
 | 
   219  | 
2005-01-18,46.441418
  | 
| 
 | 
   220  | 
2005-01-19,46.484013
  | 
| 
 | 
   221  | 
2005-01-20,46.398804
  | 
| 
 | 
   222  | 
2005-01-21,46.270950
  | 
| 
 | 
   223  | 
2005-01-24,45.777878
  | 
| 
 | 
   224  | 
2005-01-25,44.438648
  | 
| 
 | 
   225  | 
2005-01-26,44.919548
  | 
| 
 | 
   226  | 
2005-01-27,44.134251
  | 
| 
 | 
   227  | 
2005-01-28,43.835968
  | 
| 
 | 
   228  | 
2005-01-31,43.799458
  | 
| 
 | 
   229  | 
2006-01-03,59.775452
  | 
| 
 | 
   230  | 
2006-01-04,60.237591
  | 
| 
 | 
   231  | 
2006-01-05,60.775749
  | 
| 
 | 
   232  | 
2006-01-06,60.775749
  | 
| 
 | 
   233  | 
2006-01-09,61.022594
  | 
| 
 | 
   234  | 
2006-01-10,61.598717
  | 
| 
 | 
   235  | 
2006-01-11,61.908955
  | 
| 
 | 
   236  | 
2006-01-12,62.010235
  | 
| 
 | 
   237  | 
2006-01-13,61.408806
  | 
| 
 | 
   238  | 
2006-01-17,61.598717
  | 
| 
 | 
   239  | 
2006-01-18,60.965633
  | 
| 
 | 
   240  | 
2006-01-19,62.263451
  | 
| 
 | 
   241  | 
2006-01-20,61.756992
  | 
| 
 | 
   242  | 
2006-01-23,61.978577
  | 
| 
 | 
   243  | 
2006-01-24,62.782581
  | 
| 
 | 
   244  | 
2006-01-25,62.655968
  | 
| 
 | 
   245  | 
2006-01-26,62.769924
  | 
| 
 | 
   246  | 
2006-01-27,63.308052
  | 
| 
 | 
   247  | 
2006-01-30,62.434391
  | 
| 
 | 
   248  | 
2006-01-31,62.915516
  | 
| 
 | 
   249  | 
2007-01-03,84.256409
  | 
| 
 | 
   250  | 
2007-01-04,84.171654
  | 
| 
 | 
   251  | 
2007-01-05,83.128639
  | 
| 
 | 
   252  | 
2007-01-08,82.463737
  | 
| 
 | 
   253  | 
2007-01-09,83.734894
  | 
| 
 | 
   254  | 
2007-01-10,85.299454
  | 
| 
 | 
   255  | 
2007-01-11,85.703606
  | 
| 
 | 
   256  | 
2007-01-12,86.687950
  | 
| 
 | 
   257  | 
2007-01-16,88.878311
  | 
| 
 | 
   258  | 
2007-01-17,88.760948
  | 
| 
 | 
   259  | 
2007-01-18,88.852226
  | 
| 
 | 
   260  | 
2007-01-19,89.614914
  | 
| 
 | 
   261  | 
2007-01-22,88.806557
  | 
| 
 | 
   262  | 
2007-01-23,90.169022
  | 
| 
 | 
   263  | 
2007-01-24,90.547127
  | 
| 
 | 
   264  | 
2007-01-25,92.046455
  | 
| 
 | 
   265  | 
2007-01-26,92.548416
  | 
| 
 | 
   266  | 
2007-01-29,92.567970
  | 
| 
 | 
   267  | 
2007-01-30,93.389343
  | 
| 
 | 
   268  | 
2007-01-31,94.093369
  | 
| 
 | 
   269  | 
2008-01-02,64.517250
  | 
| 
 | 
   270  | 
2008-01-03,61.951633
  | 
| 
 | 
   271  | 
2008-01-04,59.083050
  | 
| 
 | 
   272  | 
2008-01-07,60.254726
  | 
| 
 | 
   273  | 
2008-01-08,58.975300
  | 
| 
 | 
   274  | 
2008-01-09,60.369205
  | 
| 
 | 
   275  | 
2008-01-10,61.507225
  | 
| 
 | 
   276  | 
2008-01-11,61.338890
  | 
| 
 | 
   277  | 
2008-01-14,61.332161
  | 
| 
 | 
   278  | 
2008-01-15,60.530815
  | 
| 
 | 
   279  | 
2008-01-16,61.231144
  | 
| 
 | 
   280  | 
2008-01-17,61.803528
  | 
| 
 | 
   281  | 
2008-01-18,60.827110
  | 
| 
 | 
   282  | 
2008-01-22,62.099808
  | 
| 
 | 
   283  | 
2008-01-23,66.099731
  | 
| 
 | 
   284  | 
2008-01-24,65.332062
  | 
| 
 | 
   285  | 
2008-01-25,66.227669
  | 
| 
 | 
   286  | 
2008-01-28,68.995277
  | 
| 
 | 
   287  | 
2008-01-29,68.395981
  | 
| 
 | 
   288  | 
2008-01-30,68.416168
  | 
| 
 | 
   289  | 
2008-01-31,69.769676
  | 
| 
 | 
   290  | 
2009-01-02,52.629169
  | 
| 
 | 
   291  | 
2009-01-05,52.516857
  | 
| 
 | 
   292  | 
2009-01-06,53.541664
  | 
| 
 | 
   293  | 
2009-01-07,52.467724
  | 
| 
 | 
   294  | 
2009-01-08,50.930546
  | 
| 
 | 
   295  | 
2009-01-09,47.947422
  | 
| 
 | 
   296  | 
2009-01-12,44.297501
  | 
| 
 | 
   297  | 
2009-01-13,46.108429
  | 
| 
 | 
   298  | 
2009-01-14,44.978355
  | 
| 
 | 
   299  | 
2009-01-15,47.694759
  | 
| 
 | 
   300  | 
2009-01-16,49.947872
  | 
| 
 | 
   301  | 
2009-01-20,46.129490
  | 
| 
 | 
   302  | 
2009-01-21,49.091557
  | 
| 
 | 
   303  | 
2009-01-22,45.975075
  | 
| 
 | 
   304  | 
2009-01-23,47.027927
  | 
| 
 | 
   305  | 
2009-01-26,46.754189
  | 
| 
 | 
   306  | 
2009-01-27,47.835136
  | 
| 
 | 
   307  | 
2009-01-28,50.460274
  | 
| 
 | 
   308  | 
2009-01-29,48.291359
  | 
| 
 | 
   309  | 
2009-01-30,46.361134
  | 
| 
 | 
   310  | 
2010-01-04,61.487484
  | 
| 
 | 
   311  | 
2010-01-05,61.859592
  | 
| 
 | 
   312  | 
2010-01-06,62.291222
  | 
| 
 | 
   313  | 
2010-01-07,62.938728
  | 
| 
 | 
   314  | 
2010-01-08,62.291222
  | 
| 
 | 
   315  | 
2010-01-11,62.335896
  | 
| 
 | 
   316  | 
2010-01-12,61.509808
  | 
| 
 | 
   317  | 
2010-01-13,62.730350
  | 
| 
 | 
   318  | 
2010-01-14,63.154533
  | 
| 
 | 
   319  | 
2010-01-15,62.730350
  | 
| 
 | 
   320  | 
2010-01-19,63.586197
  | 
| 
 | 
   321  | 
2010-01-20,63.772228
  | 
| 
 | 
   322  | 
2010-01-21,62.112652
  | 
| 
 | 
   323  | 
2010-01-22,60.192535
  | 
| 
 | 
   324  | 
2010-01-25,60.616734
  | 
| 
 | 
   325  | 
2010-01-26,60.281830
  | 
| 
 | 
   326  | 
2010-01-27,61.026054
  | 
| 
 | 
   327  | 
2010-01-28,60.594398
  | 
| 
 | 
   328  | 
2010-01-29,59.306927
  | 
| 
 | 
   329  | 
2011-01-03,90.775146
  | 
| 
 | 
   330  | 
2011-01-04,89.311172
  | 
| 
 | 
   331  | 
2011-01-05,89.930824
  | 
| 
 | 
   332  | 
2011-01-06,89.365387
  | 
| 
 | 
   333  | 
2011-01-07,88.040833
  | 
| 
 | 
   334  | 
2011-01-10,87.808456
  | 
| 
 | 
   335  | 
2011-01-11,87.684517
  | 
| 
 | 
   336  | 
2011-01-12,88.188004
  | 
| 
 | 
   337  | 
2011-01-13,87.715492
  | 
| 
 | 
   338  | 
2011-01-14,87.986603
  | 
| 
 | 
   339  | 
2011-01-18,88.854164
  | 
| 
 | 
   340  | 
2011-01-19,87.010605
  | 
| 
 | 
   341  | 
2011-01-20,85.802231
  | 
| 
 | 
   342  | 
2011-01-21,86.042358
  | 
| 
 | 
   343  | 
2011-01-24,87.808456
  | 
| 
 | 
   344  | 
2011-01-25,89.435120
  | 
| 
 | 
   345  | 
2011-01-26,89.458336
  | 
| 
 | 
   346  | 
2011-01-27,90.217445
  | 
| 
 | 
   347  | 
2011-01-28,88.815414
  | 
| 
 | 
   348  | 
2011-01-31,89.853386
  | 
| 
 | 
   349  | 
2012-01-03,112.244843
  | 
| 
 | 
   350  | 
2012-01-04,110.396904
  | 
| 
 | 
   351  | 
2012-01-05,112.452858
  | 
| 
 | 
   352  | 
2012-01-06,111.980858
  | 
| 
 | 
   353  | 
2012-01-09,111.572861
  | 
| 
 | 
   354  | 
2012-01-10,111.956833
  | 
| 
 | 
   355  | 
2012-01-11,110.892868
  | 
| 
 | 
   356  | 
2012-01-12,109.548927
  | 
| 
 | 
   357  | 
2012-01-13,112.900818
  | 
| 
 | 
   358  | 
2012-01-17,113.188782
  | 
| 
 | 
   359  | 
2012-01-18,112.668816
  | 
| 
 | 
   360  | 
2012-01-19,111.180862
  | 
| 
 | 
   361  | 
2012-01-20,110.476921
  | 
| 
 | 
   362  | 
2012-01-23,112.052864
  | 
| 
 | 
   363  | 
2012-01-24,113.468788
  | 
| 
 | 
   364  | 
2012-01-25,115.356789
  | 
| 
 | 
   365  | 
2012-01-26,116.476730
  | 
| 
 | 
   366  | 
2012-01-27,115.404755
  | 
| 
 | 
   367  | 
2012-01-30,114.852768
  | 
| 
 | 
   368  | 
2012-01-31,115.196785
  | 
| 
 | 
   369  | 
2013-01-02,122.153351
  | 
| 
 | 
   370  | 
2013-01-03,122.573540
  | 
| 
 | 
   371  | 
2013-01-04,122.705467
  | 
| 
 | 
   372  | 
2013-01-07,122.911438
  | 
| 
 | 
   373  | 
2013-01-08,123.331635
  | 
| 
 | 
   374  | 
2013-01-09,123.793068
  | 
| 
 | 
   375  | 
2013-01-10,124.633522
  | 
| 
 | 
   376  | 
2013-01-11,124.509926
  | 
| 
 | 
   377  | 
2013-01-14,125.119705
  | 
| 
 | 
   378  | 
2013-01-15,126.182587
  | 
| 
 | 
   379  | 
2013-01-16,125.918907
  | 
| 
 | 
   380  | 
2013-01-17,125.787109
  | 
| 
 | 
   381  | 
2013-01-18,125.902420
  | 
| 
 | 
   382  | 
2013-01-22,126.742889
  | 
| 
 | 
   383  | 
2013-01-23,127.237244
  | 
| 
 | 
   384  | 
2013-01-24,127.245468
  | 
| 
 | 
   385  | 
2013-01-25,127.113647
  | 
| 
 | 
   386  | 
2013-01-28,127.327827
  | 
| 
 | 
   387  | 
2013-01-29,127.756378
  | 
| 
 | 
   388  | 
2013-01-30,126.396828
  | 
| 
 | 
   389  | 
2013-01-31,126.709908
  | 
| 
 | 
   390  | 
2014-01-02,124.510254
  | 
| 
 | 
   391  | 
2014-01-03,126.118752
  | 
| 
 | 
   392  | 
2014-01-06,126.782562
  | 
| 
 | 
   393  | 
2014-01-07,127.905991
  | 
| 
 | 
   394  | 
2014-01-08,127.071922
  | 
| 
 | 
   395  | 
2014-01-09,127.182587
  | 
| 
 | 
   396  | 
2014-01-10,128.561295
  | 
| 
 | 
   397  | 
2014-01-13,128.825104
  | 
| 
 | 
   398  | 
2014-01-14,129.854904
  | 
| 
 | 
   399  | 
2014-01-15,130.144287
  | 
| 
 | 
   400  | 
2014-01-16,130.850693
  | 
| 
 | 
   401  | 
2014-01-17,130.391098
  | 
| 
 | 
   402  | 
2014-01-21,131.446396
  | 
| 
 | 
   403  | 
2014-01-22,132.042114
  | 
| 
 | 
   404  | 
2014-01-23,131.608109
  | 
| 
 | 
   405  | 
2014-01-24,129.854904
  | 
| 
 | 
   406  | 
2014-01-27,128.918762
  | 
| 
 | 
   407  | 
2014-01-28,130.314499
  | 
| 
 | 
   408  | 
2014-01-29,130.161301
  | 
| 
 | 
   409  | 
2014-01-30,133.080444
  | 
| 
 | 
   410  | 
2014-01-31,134.782562
  | 
| 
 | 
   411  | 
2015-01-02,185.204254
  | 
| 
 | 
   412  | 
2015-01-05,185.943863
  | 
| 
 | 
   413  | 
2015-01-06,188.620453
  | 
| 
 | 
   414  | 
2015-01-07,191.464371
  | 
| 
 | 
   415  | 
2015-01-08,192.697006
  | 
| 
 | 
   416  | 
2015-01-09,194.246597
  | 
| 
 | 
   417  | 
2015-01-12,195.496826
  | 
| 
 | 
   418  | 
2015-01-13,195.848999
  | 
| 
 | 
   419  | 
2015-01-14,198.490402
  | 
| 
 | 
   420  | 
2015-01-15,200.101669
  | 
| 
 | 
   421  | 
2015-01-16,200.894012
  | 
| 
 | 
   422  | 
2015-01-20,199.080307
  | 
| 
 | 
   423  | 
2015-01-21,198.833771
  | 
| 
 | 
   424  | 
2015-01-22,201.466339
  | 
| 
 | 
   425  | 
2015-01-23,200.621109
  | 
| 
 | 
   426  | 
2015-01-26,202.602142
  | 
| 
 | 
   427  | 
2015-01-27,201.880173
  | 
| 
 | 
   428  | 
2015-01-28,200.136871
  | 
| 
 | 
   429  | 
2015-01-29,202.082672
  | 
| 
 | 
   430  | 
2015-01-30,199.027481
  | 
| 
 | 
   431  | 
2016-01-04,214.344742
  | 
| 
 | 
   432  | 
2016-01-05,216.801361
  | 
| 
 | 
   433  | 
2016-01-06,215.004074
  | 
| 
 | 
   434  | 
2016-01-07,212.881561
  | 
| 
 | 
   435  | 
2016-01-08,211.048096
  | 
| 
 | 
   436  | 
2016-01-11,212.872543
  | 
| 
 | 
   437  | 
2016-01-12,212.050629
  | 
| 
 | 
   438  | 
2016-01-13,211.147446
  | 
| 
 | 
   439  | 
2016-01-14,208.483047
  | 
| 
 | 
   440  | 
2016-01-15,207.868866
  | 
| 
 | 
   441  | 
2016-01-19,209.837860
  | 
| 
 | 
   442  | 
2016-01-20,202.747772
  | 
| 
 | 
   443  | 
2016-01-21,199.604675
  | 
| 
 | 
   444  | 
2016-01-22,203.082001
  | 
| 
 | 
   445  | 
2016-01-25,201.510452
  | 
| 
 | 
   446  | 
2016-01-26,204.409683
  | 
| 
 | 
   447  | 
2016-01-27,199.098907
  | 
| 
 | 
   448  | 
2016-01-28,190.374130
  | 
| 
 | 
   449  | 
2016-01-29,192.478531
  | 
| 
 | 
   450  | 
2017-01-03,213.024994
  | 
| 
 | 
   451  | 
2017-01-04,214.679001
  | 
| 
 | 
   452  | 
2017-01-05,216.286560
  | 
| 
 | 
   453  | 
2017-01-06,217.197205
  | 
| 
 | 
   454  | 
2017-01-09,214.400253
  | 
| 
 | 
   455  | 
2017-01-10,213.814850
  | 
| 
 | 
   456  | 
2017-01-11,210.813416
  | 
| 
 | 
   457  | 
2017-01-12,212.263031
  | 
| 
 | 
   458  | 
2017-01-13,211.863480
  | 
| 
 | 
   459  | 
2017-01-17,213.331635
  | 
| 
 | 
   460  | 
2017-01-18,211.770538
  | 
| 
 | 
   461  | 
2017-01-19,210.627579
  | 
| 
 | 
   462  | 
2017-01-20,212.365234
  | 
| 
 | 
   463  | 
2017-01-23,214.753357
  | 
| 
 | 
   464  | 
2017-01-24,210.664749
  | 
| 
 | 
   465  | 
2017-01-25,209.865631
  | 
| 
 | 
   466  | 
2017-01-26,209.428894
  | 
| 
 | 
   467  | 
2017-01-27,209.456787
  | 
| 
 | 
   468  | 
2017-01-30,207.440338
  | 
| 
 | 
   469  | 
2017-01-31,208.425308
  | 
| 
 | 
   470  | 
2018-01-02,229.548279
  | 
| 
 | 
   471  | 
2018-01-03,231.900345
  | 
| 
 | 
   472  | 
2018-01-04,228.247955
  | 
| 
 | 
   473  | 
2018-01-05,228.869400
  | 
| 
 | 
   474  | 
2018-01-08,227.712494
  | 
| 
 | 
   475  | 
2018-01-09,225.905411
  | 
| 
 | 
   476  | 
2018-01-10,222.033066
  | 
| 
 | 
   477  | 
2018-01-11,222.243439
  | 
| 
 | 
   478  | 
2018-01-12,217.137680
  | 
| 
 | 
   479  | 
2018-01-16,217.615753
  | 
| 
 | 
   480  | 
2018-01-17,217.386276
  | 
| 
 | 
   481  | 
2018-01-18,214.747330
  | 
| 
 | 
   482  | 
2018-01-19,213.819901
  | 
| 
 | 
   483  | 
2018-01-22,216.659607
  | 
| 
 | 
   484  | 
2018-01-23,221.660156
  | 
| 
 | 
   485  | 
2018-01-24,221.392456
  | 
| 
 | 
   486  | 
2018-01-25,221.115173
  | 
| 
 | 
   487  | 
2018-01-26,219.747925
  | 
| 
 | 
   488  | 
2018-01-29,217.749588
  | 
| 
 | 
   489  | 
2018-01-30,216.803040
  | 
| 
 | 
   490  | 
2018-01-31,222.759735
  | 
| 
 | 
   491  | 
2019-01-02,233.417938
  | 
| 
 | 
   492  | 
2019-01-03,234.651184
  | 
| 
 | 
   493  | 
2019-01-04,235.105011
  | 
| 
 | 
   494  | 
2019-01-07,236.081741
  | 
| 
 | 
   495  | 
2019-01-08,241.981583
  | 
| 
 | 
   496  | 
2019-01-09,241.774384
  | 
| 
 | 
   497  | 
2019-01-10,245.345840
  | 
| 
 | 
   498  | 
2019-01-11,246.085785
  | 
| 
 | 
   499  | 
2019-01-14,245.553040
  | 
| 
 | 
   500  | 
2019-01-15,249.213287
  | 
| 
 | 
   501  | 
2019-01-16,253.218857
  | 
| 
 | 
   502  | 
2019-01-17,254.718460
  | 
| 
 | 
   503  | 
2019-01-18,256.445007
  | 
| 
 | 
   504  | 
2019-01-22,257.767029
  | 
| 
 | 
   505  | 
2019-01-23,258.289948
  | 
| 
 | 
   506  | 
2019-01-24,258.092651
  | 
| 
 | 
   507  | 
2019-01-25,259.296265
  | 
| 
 | 
   508  | 
2019-01-28,262.907196
  | 
| 
 | 
   509  | 
2019-01-29,265.304596
  | 
| 
 | 
   510  | 
2019-01-30,267.376465
  | 
| 
 | 
   511  | 
2019-01-31,267.563904
  |