| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1998-01-02,4.958333
  | 
| 
 | 
     3  | 
1998-01-05,4.750000
  | 
| 
 | 
     4  | 
1998-01-06,4.838542
  | 
| 
 | 
     5  | 
1998-01-07,4.781250
  | 
| 
 | 
     6  | 
1998-01-08,4.614583
  | 
| 
 | 
     7  | 
1998-01-09,4.260417
  | 
| 
 | 
     8  | 
1998-01-12,4.302083
  | 
| 
 | 
     9  | 
1998-01-13,4.645833
  | 
| 
 | 
    10  | 
1998-01-14,4.875000
  | 
| 
 | 
    11  | 
1998-01-15,4.953125
  | 
| 
 | 
    12  | 
1998-01-16,4.791667
  | 
| 
 | 
    13  | 
1998-01-20,4.953125
  | 
| 
 | 
    14  | 
1998-01-21,5.072917
  | 
| 
 | 
    15  | 
1998-01-22,5.135417
  | 
| 
 | 
    16  | 
1998-01-23,4.937500
  | 
| 
 | 
    17  | 
1998-01-26,4.812500
  | 
| 
 | 
    18  | 
1998-01-27,4.750000
  | 
| 
 | 
    19  | 
1998-01-28,4.770833
  | 
| 
 | 
    20  | 
1998-01-29,4.958333
  | 
| 
 | 
    21  | 
1998-01-30,4.916667
  | 
| 
 | 
    22  | 
1999-01-04,59.156250
  | 
| 
 | 
    23  | 
1999-01-05,62.250000
  | 
| 
 | 
    24  | 
1999-01-06,69.000000
  | 
| 
 | 
    25  | 
1999-01-07,79.437500
  | 
| 
 | 
    26  | 
1999-01-08,80.125000
  | 
| 
 | 
    27  | 
1999-01-11,92.312500
  | 
| 
 | 
    28  | 
1999-01-12,81.687500
  | 
| 
 | 
    29  | 
1999-01-13,74.000000
  | 
| 
 | 
    30  | 
1999-01-14,69.000000
  | 
| 
 | 
    31  | 
1999-01-15,70.187500
  | 
| 
 | 
    32  | 
1999-01-19,69.906250
  | 
| 
 | 
    33  | 
1999-01-20,56.500000
  | 
| 
 | 
    34  | 
1999-01-21,53.000000
  | 
| 
 | 
    35  | 
1999-01-22,61.500000
  | 
| 
 | 
    36  | 
1999-01-25,56.187500
  | 
| 
266
 | 
    37  | 
1999-01-26,57.546875
  | 
| 
158
 | 
    38  | 
1999-01-27,62.812500
  | 
| 
 | 
    39  | 
1999-01-28,61.437500
  | 
| 
 | 
    40  | 
1999-01-29,58.468750
  | 
| 
 | 
    41  | 
2000-01-03,89.375000
  | 
| 
 | 
    42  | 
2000-01-04,81.937500
  | 
| 
 | 
    43  | 
2000-01-05,69.750000
  | 
| 
 | 
    44  | 
2000-01-06,65.562500
  | 
| 
 | 
    45  | 
2000-01-07,69.562500
  | 
| 
 | 
    46  | 
2000-01-10,69.187500
  | 
| 
 | 
    47  | 
2000-01-11,66.750000
  | 
| 
 | 
    48  | 
2000-01-12,63.562500
  | 
| 
 | 
    49  | 
2000-01-13,65.937500
  | 
| 
 | 
    50  | 
2000-01-14,64.250000
  | 
| 
 | 
    51  | 
2000-01-18,64.125000
  | 
| 
 | 
    52  | 
2000-01-19,66.812500
  | 
| 
 | 
    53  | 
2000-01-20,64.750000
  | 
| 
 | 
    54  | 
2000-01-21,62.062500
  | 
| 
 | 
    55  | 
2000-01-24,70.125000
  | 
| 
 | 
    56  | 
2000-01-25,69.250000
  | 
| 
 | 
    57  | 
2000-01-26,64.812500
  | 
| 
 | 
    58  | 
2000-01-27,66.937500
  | 
| 
 | 
    59  | 
2000-01-28,61.687500
  | 
| 
 | 
    60  | 
2000-01-31,64.562500
  | 
| 
 | 
    61  | 
2001-01-02,13.875000
  | 
| 
 | 
    62  | 
2001-01-03,17.562500
  | 
| 
 | 
    63  | 
2001-01-04,15.500000
  | 
| 
 | 
    64  | 
2001-01-05,14.562500
  | 
| 
 | 
    65  | 
2001-01-08,14.937500
  | 
| 
 | 
    66  | 
2001-01-09,16.375000
  | 
| 
 | 
    67  | 
2001-01-10,16.500000
  | 
| 
 | 
    68  | 
2001-01-11,17.000000
  | 
| 
 | 
    69  | 
2001-01-12,17.687500
  | 
| 
 | 
    70  | 
2001-01-16,18.062500
  | 
| 
 | 
    71  | 
2001-01-17,18.375000
  | 
| 
 | 
    72  | 
2001-01-18,19.500000
  | 
| 
 | 
    73  | 
2001-01-19,19.937500
  | 
| 
 | 
    74  | 
2001-01-22,18.500000
  | 
| 
266
 | 
    75  | 
2001-01-23,18.953125
  | 
| 
158
 | 
    76  | 
2001-01-24,21.875000
  | 
| 
 | 
    77  | 
2001-01-25,19.000000
  | 
| 
 | 
    78  | 
2001-01-26,19.500000
  | 
| 
 | 
    79  | 
2001-01-29,20.125000
  | 
| 
 | 
    80  | 
2001-01-30,18.937500
  | 
| 
 | 
    81  | 
2001-01-31,17.312500
  | 
| 
 | 
    82  | 
2002-01-02,10.960000
  | 
| 
 | 
    83  | 
2002-01-03,11.900000
  | 
| 
 | 
    84  | 
2002-01-04,12.250000
  | 
| 
 | 
    85  | 
2002-01-07,12.340000
  | 
| 
 | 
    86  | 
2002-01-08,11.850000
  | 
| 
 | 
    87  | 
2002-01-09,11.530000
  | 
| 
 | 
    88  | 
2002-01-10,11.040000
  | 
| 
 | 
    89  | 
2002-01-11,11.030000
  | 
| 
 | 
    90  | 
2002-01-14,10.110000
  | 
| 
 | 
    91  | 
2002-01-15,10.290000
  | 
| 
 | 
    92  | 
2002-01-16,9.130000
  | 
| 
 | 
    93  | 
2002-01-17,9.740000
  | 
| 
 | 
    94  | 
2002-01-18,10.160000
  | 
| 
 | 
    95  | 
2002-01-22,12.600000
  | 
| 
 | 
    96  | 
2002-01-23,12.470000
  | 
| 
 | 
    97  | 
2002-01-24,14.010000
  | 
| 
 | 
    98  | 
2002-01-25,14.440000
  | 
| 
 | 
    99  | 
2002-01-28,15.500000
  | 
| 
 | 
   100  | 
2002-01-29,14.220000
  | 
| 
 | 
   101  | 
2002-01-30,13.900000
  | 
| 
 | 
   102  | 
2002-01-31,14.190000
  | 
| 
 | 
   103  | 
2003-01-02,19.570000
  | 
| 
 | 
   104  | 
2003-01-03,20.520000
  | 
| 
 | 
   105  | 
2003-01-06,20.700001
  | 
| 
 | 
   106  | 
2003-01-07,21.549999
  | 
| 
 | 
   107  | 
2003-01-08,21.020000
  | 
| 
 | 
   108  | 
2003-01-09,21.450001
  | 
| 
 | 
   109  | 
2003-01-10,21.320000
  | 
| 
 | 
   110  | 
2003-01-13,22.040001
  | 
| 
 | 
   111  | 
2003-01-14,22.740000
  | 
| 
 | 
   112  | 
2003-01-15,22.270000
  | 
| 
 | 
   113  | 
2003-01-16,21.799999
  | 
| 
 | 
   114  | 
2003-01-17,21.400000
  | 
| 
 | 
   115  | 
2003-01-21,21.080000
  | 
| 
 | 
   116  | 
2003-01-22,21.170000
  | 
| 
 | 
   117  | 
2003-01-23,21.790001
  | 
| 
 | 
   118  | 
2003-01-24,22.110001
  | 
| 
 | 
   119  | 
2003-01-27,21.780001
  | 
| 
 | 
   120  | 
2003-01-28,21.620001
  | 
| 
 | 
   121  | 
2003-01-29,22.080000
  | 
| 
 | 
   122  | 
2003-01-30,21.820000
  | 
| 
 | 
   123  | 
2003-01-31,21.850000
  | 
| 
 | 
   124  | 
2004-01-02,51.900002
  | 
| 
 | 
   125  | 
2004-01-05,53.270000
  | 
| 
 | 
   126  | 
2004-01-06,53.029999
  | 
| 
 | 
   127  | 
2004-01-07,51.900002
  | 
| 
 | 
   128  | 
2004-01-08,50.240002
  | 
| 
 | 
   129  | 
2004-01-09,51.590000
  | 
| 
 | 
   130  | 
2004-01-12,52.950001
  | 
| 
 | 
   131  | 
2004-01-13,54.910000
  | 
| 
 | 
   132  | 
2004-01-14,55.799999
  | 
| 
 | 
   133  | 
2004-01-15,56.180000
  | 
| 
 | 
   134  | 
2004-01-16,55.720001
  | 
| 
 | 
   135  | 
2004-01-20,56.610001
  | 
| 
 | 
   136  | 
2004-01-21,56.200001
  | 
| 
 | 
   137  | 
2004-01-22,57.180000
  | 
| 
 | 
   138  | 
2004-01-23,57.110001
  | 
| 
 | 
   139  | 
2004-01-26,57.029999
  | 
| 
 | 
   140  | 
2004-01-27,55.740002
  | 
| 
 | 
   141  | 
2004-01-28,51.959999
  | 
| 
 | 
   142  | 
2004-01-29,49.220001
  | 
| 
 | 
   143  | 
2004-01-30,50.400002
  | 
| 
 | 
   144  | 
2005-01-03,44.520000
  | 
| 
 | 
   145  | 
2005-01-04,42.139999
  | 
| 
 | 
   146  | 
2005-01-05,41.770000
  | 
| 
 | 
   147  | 
2005-01-06,41.049999
  | 
| 
 | 
   148  | 
2005-01-07,42.320000
  | 
| 
 | 
   149  | 
2005-01-10,41.840000
  | 
| 
 | 
   150  | 
2005-01-11,41.639999
  | 
| 
 | 
   151  | 
2005-01-12,42.299999
  | 
| 
 | 
   152  | 
2005-01-13,42.599998
  | 
| 
 | 
   153  | 
2005-01-14,44.549999
  | 
| 
 | 
   154  | 
2005-01-18,44.580002
  | 
| 
 | 
   155  | 
2005-01-19,43.959999
  | 
| 
 | 
   156  | 
2005-01-20,42.360001
  | 
| 
 | 
   157  | 
2005-01-21,41.160000
  | 
| 
 | 
   158  | 
2005-01-24,40.380001
  | 
| 
 | 
   159  | 
2005-01-25,40.939999
  | 
| 
 | 
   160  | 
2005-01-26,41.340000
  | 
| 
 | 
   161  | 
2005-01-27,42.310001
  | 
| 
 | 
   162  | 
2005-01-28,42.220001
  | 
| 
 | 
   163  | 
2005-01-31,43.220001
  | 
| 
 | 
   164  | 
2006-01-03,47.580002
  | 
| 
 | 
   165  | 
2006-01-04,47.250000
  | 
| 
 | 
   166  | 
2006-01-05,47.650002
  | 
| 
 | 
   167  | 
2006-01-06,47.869999
  | 
| 
 | 
   168  | 
2006-01-09,47.080002
  | 
| 
 | 
   169  | 
2006-01-10,45.650002
  | 
| 
 | 
   170  | 
2006-01-11,44.930000
  | 
| 
 | 
   171  | 
2006-01-12,44.360001
  | 
| 
 | 
   172  | 
2006-01-13,44.400002
  | 
| 
 | 
   173  | 
2006-01-17,44.000000
  | 
| 
 | 
   174  | 
2006-01-18,44.320000
  | 
| 
 | 
   175  | 
2006-01-19,44.450001
  | 
| 
 | 
   176  | 
2006-01-20,43.919998
  | 
| 
 | 
   177  | 
2006-01-23,43.730000
  | 
| 
 | 
   178  | 
2006-01-24,44.020000
  | 
| 
 | 
   179  | 
2006-01-25,43.599998
  | 
| 
 | 
   180  | 
2006-01-26,44.680000
  | 
| 
 | 
   181  | 
2006-01-27,45.220001
  | 
| 
 | 
   182  | 
2006-01-30,44.959999
  | 
| 
 | 
   183  | 
2006-01-31,44.820000
  | 
| 
 | 
   184  | 
2007-01-03,38.700001
  | 
| 
 | 
   185  | 
2007-01-04,38.900002
  | 
| 
 | 
   186  | 
2007-01-05,38.369999
  | 
| 
 | 
   187  | 
2007-01-08,37.500000
  | 
| 
 | 
   188  | 
2007-01-09,37.779999
  | 
| 
 | 
   189  | 
2007-01-10,37.150002
  | 
| 
 | 
   190  | 
2007-01-11,37.400002
  | 
| 
 | 
   191  | 
2007-01-12,38.200001
  | 
| 
 | 
   192  | 
2007-01-16,38.660000
  | 
| 
 | 
   193  | 
2007-01-17,37.880001
  | 
| 
 | 
   194  | 
2007-01-18,36.980000
  | 
| 
 | 
   195  | 
2007-01-19,37.020000
  | 
| 
 | 
   196  | 
2007-01-22,36.950001
  | 
| 
 | 
   197  | 
2007-01-23,36.430000
  | 
| 
 | 
   198  | 
2007-01-24,37.259998
  | 
| 
 | 
   199  | 
2007-01-25,37.080002
  | 
| 
 | 
   200  | 
2007-01-26,36.849998
  | 
| 
 | 
   201  | 
2007-01-29,37.430000
  | 
| 
 | 
   202  | 
2007-01-30,37.049999
  | 
| 
 | 
   203  | 
2007-01-31,37.669998
  | 
| 
 | 
   204  | 
2008-01-02,96.250000
  | 
| 
 | 
   205  | 
2008-01-03,95.209999
  | 
| 
 | 
   206  | 
2008-01-04,88.790001
  | 
| 
 | 
   207  | 
2008-01-07,88.820000
  | 
| 
 | 
   208  | 
2008-01-08,87.879997
  | 
| 
 | 
   209  | 
2008-01-09,85.220001
  | 
| 
 | 
   210  | 
2008-01-10,84.260002
  | 
| 
 | 
   211  | 
2008-01-11,81.080002
  | 
| 
 | 
   212  | 
2008-01-14,82.870003
  | 
| 
 | 
   213  | 
2008-01-15,80.239998
  | 
| 
 | 
   214  | 
2008-01-16,80.349998
  | 
| 
 | 
   215  | 
2008-01-17,80.120003
  | 
| 
 | 
   216  | 
2008-01-18,79.760002
  | 
| 
 | 
   217  | 
2008-01-22,78.480003
  | 
| 
 | 
   218  | 
2008-01-23,73.970001
  | 
| 
 | 
   219  | 
2008-01-24,77.669998
  | 
| 
 | 
   220  | 
2008-01-25,77.599998
  | 
| 
 | 
   221  | 
2008-01-28,75.820000
  | 
| 
 | 
   222  | 
2008-01-29,73.949997
  | 
| 
 | 
   223  | 
2008-01-30,74.209999
  | 
| 
 | 
   224  | 
2008-01-31,77.699997
  | 
| 
 | 
   225  | 
2009-01-02,54.360001
  | 
| 
 | 
   226  | 
2009-01-05,54.060001
  | 
| 
 | 
   227  | 
2009-01-06,57.360001
  | 
| 
 | 
   228  | 
2009-01-07,56.200001
  | 
| 
 | 
   229  | 
2009-01-08,57.160000
  | 
| 
 | 
   230  | 
2009-01-09,55.509998
  | 
| 
 | 
   231  | 
2009-01-12,51.919998
  | 
| 
 | 
   232  | 
2009-01-13,51.450001
  | 
| 
 | 
   233  | 
2009-01-14,48.490002
  | 
| 
 | 
   234  | 
2009-01-15,51.439999
  | 
| 
 | 
   235  | 
2009-01-16,51.590000
  | 
| 
 | 
   236  | 
2009-01-20,48.439999
  | 
| 
 | 
   237  | 
2009-01-21,50.540001
  | 
| 
 | 
   238  | 
2009-01-22,49.939999
  | 
| 
 | 
   239  | 
2009-01-23,50.630001
  | 
| 
 | 
   240  | 
2009-01-26,49.630001
  | 
| 
 | 
   241  | 
2009-01-27,48.439999
  | 
| 
 | 
   242  | 
2009-01-28,50.360001
  | 
| 
 | 
   243  | 
2009-01-29,50.000000
  | 
| 
 | 
   244  | 
2009-01-30,58.820000
  | 
| 
 | 
   245  | 
2010-01-04,133.899994
  | 
| 
 | 
   246  | 
2010-01-05,134.690002
  | 
| 
 | 
   247  | 
2010-01-06,132.250000
  | 
| 
 | 
   248  | 
2010-01-07,130.000000
  | 
| 
 | 
   249  | 
2010-01-08,133.520004
  | 
| 
 | 
   250  | 
2010-01-11,130.309998
  | 
| 
 | 
   251  | 
2010-01-12,127.349998
  | 
| 
 | 
   252  | 
2010-01-13,129.110001
  | 
| 
 | 
   253  | 
2010-01-14,127.349998
  | 
| 
 | 
   254  | 
2010-01-15,127.139999
  | 
| 
 | 
   255  | 
2010-01-19,127.610001
  | 
| 
 | 
   256  | 
2010-01-20,125.779999
  | 
| 
 | 
   257  | 
2010-01-21,126.620003
  | 
| 
 | 
   258  | 
2010-01-22,121.430000
  | 
| 
 | 
   259  | 
2010-01-25,120.309998
  | 
| 
 | 
   260  | 
2010-01-26,119.480003
  | 
| 
 | 
   261  | 
2010-01-27,122.750000
  | 
| 
 | 
   262  | 
2010-01-28,126.029999
  | 
| 
 | 
   263  | 
2010-01-29,125.410004
  | 
| 
 | 
   264  | 
2011-01-03,184.220001
  | 
| 
 | 
   265  | 
2011-01-04,185.009995
  | 
| 
 | 
   266  | 
2011-01-05,187.419998
  | 
| 
 | 
   267  | 
2011-01-06,185.860001
  | 
| 
 | 
   268  | 
2011-01-07,185.490005
  | 
| 
 | 
   269  | 
2011-01-10,184.679993
  | 
| 
 | 
   270  | 
2011-01-11,184.339996
  | 
| 
 | 
   271  | 
2011-01-12,184.080002
  | 
| 
 | 
   272  | 
2011-01-13,185.529999
  | 
| 
 | 
   273  | 
2011-01-14,188.750000
  | 
| 
 | 
   274  | 
2011-01-18,191.250000
  | 
| 
 | 
   275  | 
2011-01-19,186.869995
  | 
| 
 | 
   276  | 
2011-01-20,181.960007
  | 
| 
 | 
   277  | 
2011-01-21,177.419998
  | 
| 
 | 
   278  | 
2011-01-24,176.850006
  | 
| 
 | 
   279  | 
2011-01-25,176.699997
  | 
| 
 | 
   280  | 
2011-01-26,175.389999
  | 
| 
 | 
   281  | 
2011-01-27,184.449997
  | 
| 
 | 
   282  | 
2011-01-28,171.139999
  | 
| 
 | 
   283  | 
2011-01-31,169.639999
  | 
| 
 | 
   284  | 
2012-01-03,179.029999
  | 
| 
 | 
   285  | 
2012-01-04,177.509995
  | 
| 
 | 
   286  | 
2012-01-05,177.610001
  | 
| 
 | 
   287  | 
2012-01-06,182.610001
  | 
| 
 | 
   288  | 
2012-01-09,178.559998
  | 
| 
 | 
   289  | 
2012-01-10,179.339996
  | 
| 
 | 
   290  | 
2012-01-11,178.899994
  | 
| 
 | 
   291  | 
2012-01-12,175.929993
  | 
| 
 | 
   292  | 
2012-01-13,178.419998
  | 
| 
 | 
   293  | 
2012-01-17,181.660004
  | 
| 
 | 
   294  | 
2012-01-18,189.440002
  | 
| 
 | 
   295  | 
2012-01-19,194.449997
  | 
| 
 | 
   296  | 
2012-01-20,190.929993
  | 
| 
 | 
   297  | 
2012-01-23,186.089996
  | 
| 
 | 
   298  | 
2012-01-24,187.000000
  | 
| 
 | 
   299  | 
2012-01-25,187.800003
  | 
| 
 | 
   300  | 
2012-01-26,193.320007
  | 
| 
 | 
   301  | 
2012-01-27,195.369995
  | 
| 
 | 
   302  | 
2012-01-30,192.149994
  | 
| 
 | 
   303  | 
2012-01-31,194.440002
  | 
| 
 | 
   304  | 
2013-01-02,257.309998
  | 
| 
 | 
   305  | 
2013-01-03,258.480011
  | 
| 
 | 
   306  | 
2013-01-04,259.149994
  | 
| 
 | 
   307  | 
2013-01-07,268.459991
  | 
| 
 | 
   308  | 
2013-01-08,266.380005
  | 
| 
 | 
   309  | 
2013-01-09,266.350006
  | 
| 
 | 
   310  | 
2013-01-10,265.339996
  | 
| 
 | 
   311  | 
2013-01-11,267.940002
  | 
| 
 | 
   312  | 
2013-01-14,272.730011
  | 
| 
 | 
   313  | 
2013-01-15,271.899994
  | 
| 
 | 
   314  | 
2013-01-16,268.929993
  | 
| 
 | 
   315  | 
2013-01-17,270.480011
  | 
| 
 | 
   316  | 
2013-01-18,272.119995
  | 
| 
 | 
   317  | 
2013-01-22,270.190002
  | 
| 
 | 
   318  | 
2013-01-23,268.109985
  | 
| 
 | 
   319  | 
2013-01-24,273.459991
  | 
| 
 | 
   320  | 
2013-01-25,283.989990
  | 
| 
 | 
   321  | 
2013-01-28,276.040009
  | 
| 
 | 
   322  | 
2013-01-29,260.350006
  | 
| 
 | 
   323  | 
2013-01-30,272.760010
  | 
| 
 | 
   324  | 
2013-01-31,265.500000
  | 
| 
 | 
   325  | 
2014-01-02,397.970001
  | 
| 
 | 
   326  | 
2014-01-03,396.440002
  | 
| 
 | 
   327  | 
2014-01-06,393.630005
  | 
| 
 | 
   328  | 
2014-01-07,398.029999
  | 
| 
 | 
   329  | 
2014-01-08,401.920013
  | 
| 
 | 
   330  | 
2014-01-09,401.010010
  | 
| 
 | 
   331  | 
2014-01-10,397.660004
  | 
| 
 | 
   332  | 
2014-01-13,390.980011
  | 
| 
 | 
   333  | 
2014-01-14,397.540009
  | 
| 
 | 
   334  | 
2014-01-15,395.869995
  | 
| 
 | 
   335  | 
2014-01-16,395.799988
  | 
| 
 | 
   336  | 
2014-01-17,399.609985
  | 
| 
 | 
   337  | 
2014-01-21,407.049988
  | 
| 
 | 
   338  | 
2014-01-22,404.540009
  | 
| 
 | 
   339  | 
2014-01-23,399.869995
  | 
| 
 | 
   340  | 
2014-01-24,387.600006
  | 
| 
 | 
   341  | 
2014-01-27,386.279999
  | 
| 
 | 
   342  | 
2014-01-28,394.429993
  | 
| 
 | 
   343  | 
2014-01-29,384.200012
  | 
| 
 | 
   344  | 
2014-01-30,403.010010
  | 
| 
 | 
   345  | 
2014-01-31,358.690002
  | 
| 
 | 
   346  | 
2015-01-02,308.519989
  | 
| 
 | 
   347  | 
2015-01-05,302.190002
  | 
| 
 | 
   348  | 
2015-01-06,295.290009
  | 
| 
 | 
   349  | 
2015-01-07,298.420013
  | 
| 
 | 
   350  | 
2015-01-08,300.459991
  | 
| 
 | 
   351  | 
2015-01-09,296.929993
  | 
| 
 | 
   352  | 
2015-01-12,291.410004
  | 
| 
 | 
   353  | 
2015-01-13,294.739990
  | 
| 
 | 
   354  | 
2015-01-14,293.269989
  | 
| 
 | 
   355  | 
2015-01-15,286.950012
  | 
| 
 | 
   356  | 
2015-01-16,290.739990
  | 
| 
 | 
   357  | 
2015-01-20,289.440002
  | 
| 
 | 
   358  | 
2015-01-21,297.250000
  | 
| 
 | 
   359  | 
2015-01-22,310.320007
  | 
| 
 | 
   360  | 
2015-01-23,312.390015
  | 
| 
 | 
   361  | 
2015-01-26,309.660004
  | 
| 
 | 
   362  | 
2015-01-27,306.750000
  | 
| 
 | 
   363  | 
2015-01-28,303.910004
  | 
| 
 | 
   364  | 
2015-01-29,311.779999
  | 
| 
 | 
   365  | 
2015-01-30,354.529999
  | 
| 
 | 
   366  | 
2016-01-04,636.989990
  | 
| 
 | 
   367  | 
2016-01-05,633.789978
  | 
| 
 | 
   368  | 
2016-01-06,632.650024
  | 
| 
 | 
   369  | 
2016-01-07,607.940002
  | 
| 
 | 
   370  | 
2016-01-08,607.049988
  | 
| 
 | 
   371  | 
2016-01-11,617.739990
  | 
| 
 | 
   372  | 
2016-01-12,617.890015
  | 
| 
 | 
   373  | 
2016-01-13,581.809998
  | 
| 
 | 
   374  | 
2016-01-14,593.000000
  | 
| 
 | 
   375  | 
2016-01-15,570.179993
  | 
| 
 | 
   376  | 
2016-01-19,574.479980
  | 
| 
 | 
   377  | 
2016-01-20,571.770020
  | 
| 
 | 
   378  | 
2016-01-21,575.020020
  | 
| 
 | 
   379  | 
2016-01-22,596.380005
  | 
| 
 | 
   380  | 
2016-01-25,596.530029
  | 
| 
 | 
   381  | 
2016-01-26,601.250000
  | 
| 
 | 
   382  | 
2016-01-27,583.349976
  | 
| 
 | 
   383  | 
2016-01-28,635.349976
  | 
| 
 | 
   384  | 
2016-01-29,587.000000
  | 
| 
 | 
   385  | 
2017-01-03,753.669983
  | 
| 
 | 
   386  | 
2017-01-04,757.179993
  | 
| 
 | 
   387  | 
2017-01-05,780.450012
  | 
| 
 | 
   388  | 
2017-01-06,795.989990
  | 
| 
 | 
   389  | 
2017-01-09,796.919983
  | 
| 
 | 
   390  | 
2017-01-10,795.900024
  | 
| 
 | 
   391  | 
2017-01-11,799.020020
  | 
| 
 | 
   392  | 
2017-01-12,813.640015
  | 
| 
 | 
   393  | 
2017-01-13,817.140015
  | 
| 
 | 
   394  | 
2017-01-17,809.719971
  | 
| 
 | 
   395  | 
2017-01-18,807.479980
  | 
| 
 | 
   396  | 
2017-01-19,809.039978
  | 
| 
 | 
   397  | 
2017-01-20,808.330017
  | 
| 
 | 
   398  | 
2017-01-23,817.880005
  | 
| 
 | 
   399  | 
2017-01-24,822.440002
  | 
| 
 | 
   400  | 
2017-01-25,836.520020
  | 
| 
 | 
   401  | 
2017-01-26,839.150024
  | 
| 
 | 
   402  | 
2017-01-27,835.770020
  | 
| 
 | 
   403  | 
2017-01-30,830.380005
  | 
| 
 | 
   404  | 
2017-01-31,823.479980
  | 
| 
210
 | 
   405  | 
2018-01-02,1189.010010
  | 
| 
 | 
   406  | 
2018-01-03,1204.199951
  | 
| 
 | 
   407  | 
2018-01-04,1209.589966
  | 
| 
 | 
   408  | 
2018-01-05,1229.140015
  | 
| 
 | 
   409  | 
2018-01-08,1246.869995
  | 
| 
 | 
   410  | 
2018-01-09,1252.699951
  | 
| 
 | 
   411  | 
2018-01-10,1254.329956
  | 
| 
 | 
   412  | 
2018-01-11,1276.680054
  | 
| 
 | 
   413  | 
2018-01-12,1305.199951
  | 
| 
 | 
   414  | 
2018-01-16,1304.859985
  | 
| 
 | 
   415  | 
2018-01-17,1295.000000
  | 
| 
 | 
   416  | 
2018-01-18,1293.319946
  | 
| 
 | 
   417  | 
2018-01-19,1294.579956
  | 
| 
 | 
   418  | 
2018-01-22,1327.310059
  | 
| 
 | 
   419  | 
2018-01-23,1362.540039
  | 
| 
 | 
   420  | 
2018-01-24,1357.510010
  | 
| 
 | 
   421  | 
2018-01-25,1377.949951
  | 
| 
 | 
   422  | 
2018-01-26,1402.050049
  | 
| 
 | 
   423  | 
2018-01-29,1417.680054
  | 
| 
 | 
   424  | 
2018-01-30,1437.819946
  | 
| 
 | 
   425  | 
2018-01-31,1450.890015
  | 
| 
266
 | 
   426  | 
2019-01-02,1539.130005
  | 
| 
 | 
   427  | 
2019-01-03,1500.280029
  | 
| 
 | 
   428  | 
2019-01-04,1575.390015
  | 
| 
 | 
   429  | 
2019-01-07,1629.510010
  | 
| 
 | 
   430  | 
2019-01-08,1656.579956
  | 
| 
 | 
   431  | 
2019-01-09,1659.420044
  | 
| 
 | 
   432  | 
2019-01-10,1656.219971
  | 
| 
 | 
   433  | 
2019-01-11,1640.560059
  | 
| 
 | 
   434  | 
2019-01-14,1617.209961
  | 
| 
 | 
   435  | 
2019-01-15,1674.560059
  | 
| 
 | 
   436  | 
2019-01-16,1683.780029
  | 
| 
 | 
   437  | 
2019-01-17,1693.219971
  | 
| 
 | 
   438  | 
2019-01-18,1696.199951
  | 
| 
 | 
   439  | 
2019-01-22,1632.170044
  | 
| 
 | 
   440  | 
2019-01-23,1640.020020
  | 
| 
 | 
   441  | 
2019-01-24,1654.930054
  | 
| 
 | 
   442  | 
2019-01-25,1670.569946
  | 
| 
 | 
   443  | 
2019-01-28,1637.890015
  | 
| 
 | 
   444  | 
2019-01-29,1593.880005
  | 
| 
 | 
   445  | 
2019-01-30,1670.430054
  | 
| 
 | 
   446  | 
2019-01-31,1718.729980
  |