| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
210
 | 
     2  | 
1995-01-03,5.361976
  | 
| 
 | 
     3  | 
1995-01-04,5.445754
  | 
| 
 | 
     4  | 
1995-01-05,5.487644
  | 
| 
 | 
     5  | 
1995-01-06,5.571425
  | 
| 
 | 
     6  | 
1995-01-09,5.529535
  | 
| 
 | 
     7  | 
1995-01-10,5.529535
  | 
| 
 | 
     8  | 
1995-01-11,5.487644
  | 
| 
 | 
     9  | 
1995-01-12,5.487644
  | 
| 
 | 
    10  | 
1995-01-13,5.529535
  | 
| 
 | 
    11  | 
1995-01-16,5.487644
  | 
| 
 | 
    12  | 
1995-01-17,5.529535
  | 
| 
 | 
    13  | 
1995-01-18,5.529535
  | 
| 
 | 
    14  | 
1995-01-19,5.403865
  | 
| 
 | 
    15  | 
1995-01-20,5.445754
  | 
| 
 | 
    16  | 
1995-01-23,5.361976
  | 
| 
 | 
    17  | 
1995-01-24,5.403865
  | 
| 
 | 
    18  | 
1995-01-25,5.487644
  | 
| 
 | 
    19  | 
1995-01-26,5.445754
  | 
| 
 | 
    20  | 
1995-01-27,5.529535
  | 
| 
 | 
    21  | 
1995-01-30,5.571425
  | 
| 
 | 
    22  | 
1995-01-31,5.529535
  | 
| 
 | 
    23  | 
1996-01-02,7.001582
  | 
| 
 | 
    24  | 
1996-01-03,7.139769
  | 
| 
 | 
    25  | 
1996-01-04,7.093709
  | 
| 
 | 
    26  | 
1996-01-05,7.047646
  | 
| 
 | 
    27  | 
1996-01-08,7.047646
  | 
| 
 | 
    28  | 
1996-01-09,6.955520
  | 
| 
 | 
    29  | 
1996-01-10,6.909458
  | 
| 
 | 
    30  | 
1996-01-11,6.955520
  | 
| 
 | 
    31  | 
1996-01-12,7.047646
  | 
| 
 | 
    32  | 
1996-01-15,7.047646
  | 
| 
 | 
    33  | 
1996-01-16,7.047646
  | 
| 
 | 
    34  | 
1996-01-17,7.001582
  | 
| 
 | 
    35  | 
1996-01-18,7.231898
  | 
| 
 | 
    36  | 
1996-01-19,7.277960
  | 
| 
 | 
    37  | 
1996-01-22,7.185834
  | 
| 
 | 
    38  | 
1996-01-23,7.139769
  | 
| 
 | 
    39  | 
1996-01-24,7.231898
  | 
| 
 | 
    40  | 
1996-01-25,7.185834
  | 
| 
 | 
    41  | 
1996-01-26,7.277960
  | 
| 
 | 
    42  | 
1996-01-29,7.231898
  | 
| 
 | 
    43  | 
1996-01-30,7.324024
  | 
| 
 | 
    44  | 
1996-01-31,7.370086
  | 
| 
 | 
    45  | 
1997-01-02,11.446917
  | 
| 
 | 
    46  | 
1997-01-03,11.546024
  | 
| 
 | 
    47  | 
1997-01-06,11.446917
  | 
| 
 | 
    48  | 
1997-01-07,11.496476
  | 
| 
 | 
    49  | 
1997-01-08,11.397363
  | 
| 
 | 
    50  | 
1997-01-09,11.347816
  | 
| 
 | 
    51  | 
1997-01-10,11.397363
  | 
| 
 | 
    52  | 
1997-01-13,11.397363
  | 
| 
 | 
    53  | 
1997-01-14,11.546024
  | 
| 
 | 
    54  | 
1997-01-15,11.546024
  | 
| 
 | 
    55  | 
1997-01-16,11.694691
  | 
| 
 | 
    56  | 
1997-01-17,11.595581
  | 
| 
 | 
    57  | 
1997-01-20,11.446917
  | 
| 
 | 
    58  | 
1997-01-21,11.496476
  | 
| 
 | 
    59  | 
1997-01-22,11.546024
  | 
| 
 | 
    60  | 
1997-01-23,11.298262
  | 
| 
 | 
    61  | 
1997-01-24,11.595581
  | 
| 
 | 
    62  | 
1997-01-27,11.347816
  | 
| 
 | 
    63  | 
1997-01-28,11.397363
  | 
| 
 | 
    64  | 
1997-01-29,11.347816
  | 
| 
 | 
    65  | 
1997-01-30,11.397363
  | 
| 
 | 
    66  | 
1997-01-31,11.595581
  | 
| 
 | 
    67  | 
1998-01-02,14.392711
  | 
| 
 | 
    68  | 
1998-01-05,14.392711
  | 
| 
 | 
    69  | 
1998-01-06,14.445044
  | 
| 
 | 
    70  | 
1998-01-07,14.628218
  | 
| 
 | 
    71  | 
1998-01-08,14.602058
  | 
| 
 | 
    72  | 
1998-01-09,14.471205
  | 
| 
 | 
    73  | 
1998-01-12,14.340367
  | 
| 
 | 
    74  | 
1998-01-13,14.366538
  | 
| 
 | 
    75  | 
1998-01-14,14.471205
  | 
| 
 | 
    76  | 
1998-01-15,14.497379
  | 
| 
 | 
    77  | 
1998-01-16,14.549726
  | 
| 
 | 
    78  | 
1998-01-20,14.497379
  | 
| 
 | 
    79  | 
1998-01-21,14.418876
  | 
| 
 | 
    80  | 
1998-01-22,14.445044
  | 
| 
 | 
    81  | 
1998-01-23,14.549726
  | 
| 
 | 
    82  | 
1998-01-26,14.549726
  | 
| 
 | 
    83  | 
1998-01-27,14.523542
  | 
| 
 | 
    84  | 
1998-01-28,14.471205
  | 
| 
 | 
    85  | 
1998-01-29,14.445044
  | 
| 
 | 
    86  | 
1998-01-30,14.418876
  | 
| 
 | 
    87  | 
1999-01-04,13.512537
  | 
| 
 | 
    88  | 
1999-01-05,13.484681
  | 
| 
 | 
    89  | 
1999-01-06,13.484681
  | 
| 
 | 
    90  | 
1999-01-07,13.317512
  | 
| 
 | 
    91  | 
1999-01-08,13.038905
  | 
| 
 | 
    92  | 
1999-01-11,13.094625
  | 
| 
 | 
    93  | 
1999-01-12,13.178213
  | 
| 
 | 
    94  | 
1999-01-13,13.178213
  | 
| 
 | 
    95  | 
1999-01-14,13.094625
  | 
| 
 | 
    96  | 
1999-01-15,13.122489
  | 
| 
 | 
    97  | 
1999-01-19,13.011048
  | 
| 
 | 
    98  | 
1999-01-20,12.955326
  | 
| 
 | 
    99  | 
1999-01-21,12.899602
  | 
| 
 | 
   100  | 
1999-01-22,12.788157
  | 
| 
 | 
   101  | 
1999-01-25,12.899602
  | 
| 
 | 
   102  | 
1999-01-26,12.871737
  | 
| 
 | 
   103  | 
1999-01-27,12.983184
  | 
| 
 | 
   104  | 
1999-01-28,13.038905
  | 
| 
 | 
   105  | 
1999-01-29,12.760298
  | 
| 
 | 
   106  | 
2000-01-03,15.890048
  | 
| 
 | 
   107  | 
2000-01-04,15.711165
  | 
| 
 | 
   108  | 
2000-01-05,15.651538
  | 
| 
 | 
   109  | 
2000-01-06,15.800603
  | 
| 
 | 
   110  | 
2000-01-07,16.337227
  | 
| 
 | 
   111  | 
2000-01-10,16.247795
  | 
| 
 | 
   112  | 
2000-01-11,16.068920
  | 
| 
 | 
   113  | 
2000-01-12,16.039106
  | 
| 
 | 
   114  | 
2000-01-13,16.217983
  | 
| 
 | 
   115  | 
2000-01-14,16.158352
  | 
| 
 | 
   116  | 
2000-01-18,16.098736
  | 
| 
 | 
   117  | 
2000-01-19,16.277605
  | 
| 
 | 
   118  | 
2000-01-20,16.367039
  | 
| 
 | 
   119  | 
2000-01-21,16.247795
  | 
| 
 | 
   120  | 
2000-01-24,16.217983
  | 
| 
 | 
   121  | 
2000-01-25,16.307419
  | 
| 
 | 
   122  | 
2000-01-26,16.277605
  | 
| 
 | 
   123  | 
2000-01-27,16.396852
  | 
| 
 | 
   124  | 
2000-01-28,16.188169
  | 
| 
 | 
   125  | 
2000-01-31,16.217983
  | 
| 
 | 
   126  | 
2001-01-02,27.282911
  | 
| 
 | 
   127  | 
2001-01-03,28.099201
  | 
| 
 | 
   128  | 
2001-01-04,27.659676
  | 
| 
 | 
   129  | 
2001-01-05,26.027073
  | 
| 
 | 
   130  | 
2001-01-08,26.152664
  | 
| 
 | 
   131  | 
2001-01-09,26.121267
  | 
| 
 | 
   132  | 
2001-01-10,26.372431
  | 
| 
 | 
   133  | 
2001-01-11,26.121267
  | 
| 
 | 
   134  | 
2001-01-12,26.215467
  | 
| 
 | 
   135  | 
2001-01-16,26.121267
  | 
| 
 | 
   136  | 
2001-01-17,25.964294
  | 
| 
 | 
   137  | 
2001-01-18,25.964294
  | 
| 
 | 
   138  | 
2001-01-19,25.807316
  | 
| 
 | 
   139  | 
2001-01-22,25.587536
  | 
| 
 | 
   140  | 
2001-01-23,25.964294
  | 
| 
 | 
   141  | 
2001-01-24,25.713121
  | 
| 
 | 
   142  | 
2001-01-25,25.838709
  | 
| 
 | 
   143  | 
2001-01-26,25.493353
  | 
| 
 | 
   144  | 
2001-01-29,25.769623
  | 
| 
 | 
   145  | 
2001-01-30,25.915316
  | 
| 
 | 
   146  | 
2001-01-31,25.995693
  | 
| 
 | 
   147  | 
2002-01-02,26.223192
  | 
| 
 | 
   148  | 
2002-01-03,26.435965
  | 
| 
 | 
   149  | 
2002-01-04,26.313616
  | 
| 
 | 
   150  | 
2002-01-07,26.143400
  | 
| 
 | 
   151  | 
2002-01-08,26.223192
  | 
| 
 | 
   152  | 
2002-01-09,26.239151
  | 
| 
 | 
   153  | 
2002-01-10,26.281696
  | 
| 
 | 
   154  | 
2002-01-11,26.143400
  | 
| 
 | 
   155  | 
2002-01-14,26.329580
  | 
| 
 | 
   156  | 
2002-01-15,26.026388
  | 
| 
 | 
   157  | 
2002-01-16,25.744478
  | 
| 
 | 
   158  | 
2002-01-17,25.595535
  | 
| 
 | 
   159  | 
2002-01-18,25.164684
  | 
| 
 | 
   160  | 
2002-01-22,25.185986
  | 
| 
 | 
   161  | 
2002-01-23,25.239159
  | 
| 
 | 
   162  | 
2002-01-24,25.292351
  | 
| 
 | 
   163  | 
2002-01-25,24.973206
  | 
| 
 | 
   164  | 
2002-01-28,24.813629
  | 
| 
 | 
   165  | 
2002-01-29,24.701929
  | 
| 
 | 
   166  | 
2002-01-30,24.696608
  | 
| 
 | 
   167  | 
2002-01-31,24.648737
  | 
| 
 | 
   168  | 
2003-01-02,28.990917
  | 
| 
 | 
   169  | 
2003-01-03,29.069910
  | 
| 
 | 
   170  | 
2003-01-06,29.199690
  | 
| 
 | 
   171  | 
2003-01-07,29.002197
  | 
| 
 | 
   172  | 
2003-01-08,28.787802
  | 
| 
 | 
   173  | 
2003-01-09,28.844221
  | 
| 
 | 
   174  | 
2003-01-10,28.595938
  | 
| 
 | 
   175  | 
2003-01-13,28.782146
  | 
| 
 | 
   176  | 
2003-01-14,28.889351
  | 
| 
 | 
   177  | 
2003-01-15,28.940125
  | 
| 
 | 
   178  | 
2003-01-16,28.782146
  | 
| 
 | 
   179  | 
2003-01-17,28.765223
  | 
| 
 | 
   180  | 
2003-01-21,27.975277
  | 
| 
 | 
   181  | 
2003-01-22,28.099415
  | 
| 
 | 
   182  | 
2003-01-23,28.020405
  | 
| 
 | 
   183  | 
2003-01-24,27.963991
  | 
| 
 | 
   184  | 
2003-01-27,27.930140
  | 
| 
 | 
   185  | 
2003-01-28,28.042982
  | 
| 
 | 
   186  | 
2003-01-29,28.144545
  | 
| 
 | 
   187  | 
2003-01-30,28.014772
  | 
| 
 | 
   188  | 
2003-01-31,28.483105
  | 
| 
 | 
   189  | 
2004-01-02,38.145084
  | 
| 
 | 
   190  | 
2004-01-05,37.675255
  | 
| 
 | 
   191  | 
2004-01-06,37.461163
  | 
| 
 | 
   192  | 
2004-01-07,37.336262
  | 
| 
 | 
   193  | 
2004-01-08,37.306515
  | 
| 
 | 
   194  | 
2004-01-09,37.217327
  | 
| 
 | 
   195  | 
2004-01-12,36.872387
  | 
| 
 | 
   196  | 
2004-01-13,37.086479
  | 
| 
 | 
   197  | 
2004-01-14,37.407627
  | 
| 
 | 
   198  | 
2004-01-15,37.199482
  | 
| 
 | 
   199  | 
2004-01-16,36.812904
  | 
| 
 | 
   200  | 
2004-01-20,36.069519
  | 
| 
 | 
   201  | 
2004-01-21,36.432301
  | 
| 
 | 
   202  | 
2004-01-22,36.551239
  | 
| 
 | 
   203  | 
2004-01-23,36.616657
  | 
| 
 | 
   204  | 
2004-01-26,37.419533
  | 
| 
 | 
   205  | 
2004-01-27,37.217327
  | 
| 
 | 
   206  | 
2004-01-28,37.348152
  | 
| 
 | 
   207  | 
2004-01-29,37.003220
  | 
| 
 | 
   208  | 
2004-01-30,36.961586
  | 
| 
 | 
   209  | 
2005-01-03,51.460819
  | 
| 
 | 
   210  | 
2005-01-04,50.372784
  | 
| 
 | 
   211  | 
2005-01-05,48.551125
  | 
| 
 | 
   212  | 
2005-01-06,48.308613
  | 
| 
 | 
   213  | 
2005-01-07,47.991550
  | 
| 
 | 
   214  | 
2005-01-10,47.127354
  | 
| 
 | 
   215  | 
2005-01-11,46.343964
  | 
| 
 | 
   216  | 
2005-01-12,45.747112
  | 
| 
 | 
   217  | 
2005-01-13,45.622765
  | 
| 
 | 
   218  | 
2005-01-14,46.897305
  | 
| 
 | 
   219  | 
2005-01-18,47.431988
  | 
| 
 | 
   220  | 
2005-01-19,47.475529
  | 
| 
 | 
   221  | 
2005-01-20,47.388485
  | 
| 
 | 
   222  | 
2005-01-21,47.257912
  | 
| 
 | 
   223  | 
2005-01-24,46.754295
  | 
| 
 | 
   224  | 
2005-01-25,45.386501
  | 
| 
 | 
   225  | 
2005-01-26,45.877663
  | 
| 
 | 
   226  | 
2005-01-27,45.075626
  | 
| 
 | 
   227  | 
2005-01-28,44.770985
  | 
| 
 | 
   228  | 
2005-01-31,44.733681
  | 
| 
 | 
   229  | 
2006-01-03,61.050430
  | 
| 
 | 
   230  | 
2006-01-04,61.522449
  | 
| 
 | 
   231  | 
2006-01-05,62.072044
  | 
| 
 | 
   232  | 
2006-01-06,62.072044
  | 
| 
 | 
   233  | 
2006-01-09,62.324219
  | 
| 
 | 
   234  | 
2006-01-10,62.912621
  | 
| 
 | 
   235  | 
2006-01-11,63.229435
  | 
| 
 | 
   236  | 
2006-01-12,63.332920
  | 
| 
 | 
   237  | 
2006-01-13,62.718662
  | 
| 
 | 
   238  | 
2006-01-17,62.912621
  | 
| 
 | 
   239  | 
2006-01-18,62.266045
  | 
| 
 | 
   240  | 
2006-01-19,63.591518
  | 
| 
 | 
   241  | 
2006-01-20,63.074257
  | 
| 
 | 
   242  | 
2006-01-23,63.300556
  | 
| 
 | 
   243  | 
2006-01-24,64.121719
  | 
| 
 | 
   244  | 
2006-01-25,63.992397
  | 
| 
 | 
   245  | 
2006-01-26,64.108788
  | 
| 
 | 
   246  | 
2006-01-27,64.658394
  | 
| 
 | 
   247  | 
2006-01-30,63.766109
  | 
| 
 | 
   248  | 
2006-01-31,64.257515
  | 
| 
 | 
   249  | 
2007-01-03,86.053574
  | 
| 
 | 
   250  | 
2007-01-04,85.967041
  | 
| 
 | 
   251  | 
2007-01-05,84.901756
  | 
| 
 | 
   252  | 
2007-01-08,84.222664
  | 
| 
 | 
   253  | 
2007-01-09,85.520912
  | 
| 
 | 
   254  | 
2007-01-10,87.118835
  | 
| 
 | 
   255  | 
2007-01-11,87.531624
  | 
| 
 | 
   256  | 
2007-01-12,88.536957
  | 
| 
 | 
   257  | 
2007-01-16,90.774033
  | 
| 
 | 
   258  | 
2007-01-17,90.654205
  | 
| 
 | 
   259  | 
2007-01-18,90.747398
  | 
| 
 | 
   260  | 
2007-01-19,91.526390
  | 
| 
 | 
   261  | 
2007-01-22,90.700829
  | 
| 
 | 
   262  | 
2007-01-23,92.092323
  | 
| 
 | 
   263  | 
2007-01-24,92.478462
  | 
| 
 | 
   264  | 
2007-01-25,94.009796
  | 
| 
 | 
   265  | 
2007-01-26,94.522438
  | 
| 
 | 
   266  | 
2007-01-29,94.542389
  | 
| 
 | 
   267  | 
2007-01-30,95.381355
  | 
| 
 | 
   268  | 
2007-01-31,96.100357
  | 
| 
 | 
   269  | 
2008-01-02,65.893410
  | 
| 
 | 
   270  | 
2008-01-03,63.273067
  | 
| 
 | 
   271  | 
2008-01-04,60.343269
  | 
| 
 | 
   272  | 
2008-01-07,61.539944
  | 
| 
 | 
   273  | 
2008-01-08,60.233212
  | 
| 
 | 
   274  | 
2008-01-09,61.656860
  | 
| 
 | 
   275  | 
2008-01-10,62.819168
  | 
| 
 | 
   276  | 
2008-01-11,62.647202
  | 
| 
 | 
   277  | 
2008-01-14,62.640347
  | 
| 
 | 
   278  | 
2008-01-15,61.821907
  | 
| 
 | 
   279  | 
2008-01-16,62.537186
  | 
| 
 | 
   280  | 
2008-01-17,63.121769
  | 
| 
 | 
   281  | 
2008-01-18,62.124519
  | 
| 
 | 
   282  | 
2008-01-22,63.424381
  | 
| 
 | 
   283  | 
2008-01-23,67.509613
  | 
| 
 | 
   284  | 
2008-01-24,66.725594
  | 
| 
 | 
   285  | 
2008-01-25,67.640289
  | 
| 
 | 
   286  | 
2008-01-28,70.466965
  | 
| 
 | 
   287  | 
2008-01-29,69.854851
  | 
| 
 | 
   288  | 
2008-01-30,69.875481
  | 
| 
 | 
   289  | 
2008-01-31,71.257874
  | 
| 
 | 
   290  | 
2009-01-02,53.751740
  | 
| 
 | 
   291  | 
2009-01-05,53.637035
  | 
| 
 | 
   292  | 
2009-01-06,54.683678
  | 
| 
 | 
   293  | 
2009-01-07,53.586861
  | 
| 
 | 
   294  | 
2009-01-08,52.016876
  | 
| 
 | 
   295  | 
2009-01-09,48.970158
  | 
| 
 | 
   296  | 
2009-01-12,45.242348
  | 
| 
 | 
   297  | 
2009-01-13,47.091911
  | 
| 
 | 
   298  | 
2009-01-14,45.937744
  | 
| 
 | 
   299  | 
2009-01-15,48.712059
  | 
| 
 | 
   300  | 
2009-01-16,51.013256
  | 
| 
 | 
   301  | 
2009-01-20,47.113426
  | 
| 
 | 
   302  | 
2009-01-21,50.138653
  | 
| 
 | 
   303  | 
2009-01-22,46.955704
  | 
| 
 | 
   304  | 
2009-01-23,48.031017
  | 
| 
 | 
   305  | 
2009-01-26,47.751446
  | 
| 
 | 
   306  | 
2009-01-27,48.855427
  | 
| 
 | 
   307  | 
2009-01-28,51.536575
  | 
| 
 | 
   308  | 
2009-01-29,49.321430
  | 
| 
 | 
   309  | 
2009-01-30,47.349987
  | 
| 
 | 
   310  | 
2010-01-04,62.798962
  | 
| 
 | 
   311  | 
2010-01-05,63.179062
  | 
| 
 | 
   312  | 
2010-01-06,63.619884
  | 
| 
 | 
   313  | 
2010-01-07,64.281166
  | 
| 
 | 
   314  | 
2010-01-08,63.619884
  | 
| 
 | 
   315  | 
2010-01-11,63.665512
  | 
| 
 | 
   316  | 
2010-01-12,62.821804
  | 
| 
 | 
   317  | 
2010-01-13,64.068359
  | 
| 
 | 
   318  | 
2010-01-14,64.501602
  | 
| 
 | 
   319  | 
2010-01-15,64.068359
  | 
| 
 | 
   320  | 
2010-01-19,64.942459
  | 
| 
 | 
   321  | 
2010-01-20,65.132515
  | 
| 
 | 
   322  | 
2010-01-21,63.437458
  | 
| 
 | 
   323  | 
2010-01-22,61.476448
  | 
| 
 | 
   324  | 
2010-01-25,61.909672
  | 
| 
 | 
   325  | 
2010-01-26,61.567642
  | 
| 
 | 
   326  | 
2010-01-27,62.327724
  | 
| 
 | 
   327  | 
2010-01-28,61.886875
  | 
| 
 | 
   328  | 
2010-01-29,60.571911
  | 
| 
 | 
   329  | 
2011-01-03,92.709557
  | 
| 
 | 
   330  | 
2011-01-04,91.214355
  | 
| 
 | 
   331  | 
2011-01-05,91.847252
  | 
| 
 | 
   332  | 
2011-01-06,91.269760
  | 
| 
 | 
   333  | 
2011-01-07,89.916969
  | 
| 
 | 
   334  | 
2011-01-10,89.679642
  | 
| 
 | 
   335  | 
2011-01-11,89.553040
  | 
| 
 | 
   336  | 
2011-01-12,90.067276
  | 
| 
 | 
   337  | 
2011-01-13,89.584694
  | 
| 
 | 
   338  | 
2011-01-14,89.861565
  | 
| 
 | 
   339  | 
2011-01-18,90.747620
  | 
| 
 | 
   340  | 
2011-01-19,88.864784
  | 
| 
 | 
   341  | 
2011-01-20,87.630676
  | 
| 
 | 
   342  | 
2011-01-21,87.875908
  | 
| 
 | 
   343  | 
2011-01-24,89.679642
  | 
| 
 | 
   344  | 
2011-01-25,91.340965
  | 
| 
 | 
   345  | 
2011-01-26,91.364677
  | 
| 
 | 
   346  | 
2011-01-27,92.139977
  | 
| 
 | 
   347  | 
2011-01-28,90.708076
  | 
| 
 | 
   348  | 
2011-01-31,91.768158
  | 
| 
 | 
   349  | 
2012-01-03,114.636765
  | 
| 
 | 
   350  | 
2012-01-04,112.749420
  | 
| 
 | 
   351  | 
2012-01-05,114.849213
  | 
| 
 | 
   352  | 
2012-01-06,114.367134
  | 
| 
 | 
   353  | 
2012-01-09,113.950462
  | 
| 
 | 
   354  | 
2012-01-10,114.342628
  | 
| 
 | 
   355  | 
2012-01-11,113.255981
  | 
| 
 | 
   356  | 
2012-01-12,111.883392
  | 
| 
 | 
   357  | 
2012-01-13,115.306725
  | 
| 
 | 
   358  | 
2012-01-17,115.600838
  | 
| 
 | 
   359  | 
2012-01-18,115.069756
  | 
| 
 | 
   360  | 
2012-01-19,113.550110
  | 
| 
 | 
   361  | 
2012-01-20,112.831161
  | 
| 
 | 
   362  | 
2012-01-23,114.440636
  | 
| 
 | 
   363  | 
2012-01-24,115.886818
  | 
| 
 | 
   364  | 
2012-01-25,117.814972
  | 
| 
 | 
   365  | 
2012-01-26,118.958832
  | 
| 
 | 
   366  | 
2012-01-27,117.863998
  | 
| 
 | 
   367  | 
2012-01-30,117.300270
  | 
| 
 | 
   368  | 
2012-01-31,117.651588
  | 
| 
 | 
   369  | 
2013-01-02,124.756424
  | 
| 
 | 
   370  | 
2013-01-03,125.185623
  | 
| 
 | 
   371  | 
2013-01-04,125.320267
  | 
| 
 | 
   372  | 
2013-01-07,125.530609
  | 
| 
 | 
   373  | 
2013-01-08,125.959824
  | 
| 
 | 
   374  | 
2013-01-09,126.431068
  | 
| 
 | 
   375  | 
2013-01-10,127.289413
  | 
| 
 | 
   376  | 
2013-01-11,127.163170
  | 
| 
 | 
   377  | 
2013-01-14,127.785934
  | 
| 
 | 
   378  | 
2013-01-15,128.871521
  | 
| 
 | 
   379  | 
2013-01-16,128.602234
  | 
| 
 | 
   380  | 
2013-01-17,128.467575
  | 
| 
 | 
   381  | 
2013-01-18,128.585403
  | 
| 
 | 
   382  | 
2013-01-22,129.443741
  | 
| 
 | 
   383  | 
2013-01-23,129.948654
  | 
| 
 | 
   384  | 
2013-01-24,129.957047
  | 
| 
 | 
   385  | 
2013-01-25,129.822433
  | 
| 
 | 
   386  | 
2013-01-28,130.041245
  | 
| 
 | 
   387  | 
2013-01-29,130.478806
  | 
| 
 | 
   388  | 
2013-01-30,129.090332
  | 
| 
 | 
   389  | 
2013-01-31,129.410095
  | 
| 
 | 
   390  | 
2014-01-02,127.163513
  | 
| 
 | 
   391  | 
2014-01-03,128.806305
  | 
| 
 | 
   392  | 
2014-01-06,129.484329
  | 
| 
 | 
   393  | 
2014-01-07,130.631638
  | 
| 
 | 
   394  | 
2014-01-08,129.779831
  | 
| 
 | 
   395  | 
2014-01-09,129.892853
  | 
| 
 | 
   396  | 
2014-01-10,131.300903
  | 
| 
 | 
   397  | 
2014-01-13,131.570328
  | 
| 
 | 
   398  | 
2014-01-14,132.622101
  | 
| 
 | 
   399  | 
2014-01-15,132.917648
  | 
| 
 | 
   400  | 
2014-01-16,133.639084
  | 
| 
 | 
   401  | 
2014-01-17,133.169678
  | 
| 
 | 
   402  | 
2014-01-21,134.247498
  | 
| 
 | 
   403  | 
2014-01-22,134.855942
  | 
| 
 | 
   404  | 
2014-01-23,134.412643
  | 
| 
 | 
   405  | 
2014-01-24,132.622101
  | 
| 
 | 
   406  | 
2014-01-27,131.665955
  | 
| 
 | 
   407  | 
2014-01-28,133.091476
  | 
| 
 | 
   408  | 
2014-01-29,132.935028
  | 
| 
 | 
   409  | 
2014-01-30,135.916351
  | 
| 
 | 
   410  | 
2014-01-31,137.654724
  | 
| 
 | 
   411  | 
2015-01-02,189.150970
  | 
| 
 | 
   412  | 
2015-01-05,189.906311
  | 
| 
 | 
   413  | 
2015-01-06,192.639908
  | 
| 
 | 
   414  | 
2015-01-07,195.544403
  | 
| 
 | 
   415  | 
2015-01-08,196.803314
  | 
| 
 | 
   416  | 
2015-01-09,198.385956
  | 
| 
 | 
   417  | 
2015-01-12,199.662827
  | 
| 
 | 
   418  | 
2015-01-13,200.022507
  | 
| 
 | 
   419  | 
2015-01-14,202.720169
  | 
| 
 | 
   420  | 
2015-01-15,204.365784
  | 
| 
 | 
   421  | 
2015-01-16,205.175049
  | 
| 
 | 
   422  | 
2015-01-20,203.322678
  | 
| 
 | 
   423  | 
2015-01-21,203.070862
  | 
| 
 | 
   424  | 
2015-01-22,205.759567
  | 
| 
 | 
   425  | 
2015-01-23,204.896301
  | 
| 
 | 
   426  | 
2015-01-26,206.919571
  | 
| 
 | 
   427  | 
2015-01-27,206.182159
  | 
| 
 | 
   428  | 
2015-01-28,204.401718
  | 
| 
 | 
   429  | 
2015-01-29,206.389038
  | 
| 
 | 
   430  | 
2015-01-30,203.268707
  | 
| 
 | 
   431  | 
2016-01-04,218.912399
  | 
| 
 | 
   432  | 
2016-01-05,221.421417
  | 
| 
 | 
   433  | 
2016-01-06,219.585785
  | 
| 
 | 
   434  | 
2016-01-07,217.418030
  | 
| 
 | 
   435  | 
2016-01-08,215.545502
  | 
| 
 | 
   436  | 
2016-01-11,217.408813
  | 
| 
 | 
   437  | 
2016-01-12,216.569397
  | 
| 
 | 
   438  | 
2016-01-13,215.646927
  | 
| 
 | 
   439  | 
2016-01-14,212.925781
  | 
| 
 | 
   440  | 
2016-01-15,212.298523
  | 
| 
 | 
   441  | 
2016-01-19,214.309433
  | 
| 
 | 
   442  | 
2016-01-20,207.068314
  | 
| 
 | 
   443  | 
2016-01-21,203.858231
  | 
| 
 | 
   444  | 
2016-01-22,207.409607
  | 
| 
 | 
   445  | 
2016-01-25,205.804581
  | 
| 
 | 
   446  | 
2016-01-26,208.765625
  | 
| 
 | 
   447  | 
2016-01-27,203.341690
  | 
| 
 | 
   448  | 
2016-01-28,194.430969
  | 
| 
 | 
   449  | 
2016-01-29,196.580231
  | 
| 
 | 
   450  | 
2017-01-03,217.564499
  | 
| 
 | 
   451  | 
2017-01-04,219.253784
  | 
| 
 | 
   452  | 
2017-01-05,220.895584
  | 
| 
 | 
   453  | 
2017-01-06,221.825668
  | 
| 
 | 
   454  | 
2017-01-09,218.969055
  | 
| 
 | 
   455  | 
2017-01-10,218.371201
  | 
| 
 | 
   456  | 
2017-01-11,215.305832
  | 
| 
 | 
   457  | 
2017-01-12,216.786316
  | 
| 
 | 
   458  | 
2017-01-13,216.378204
  | 
| 
 | 
   459  | 
2017-01-17,217.877716
  | 
| 
 | 
   460  | 
2017-01-18,216.283325
  | 
| 
 | 
   461  | 
2017-01-19,215.116028
  | 
| 
 | 
   462  | 
2017-01-20,216.890686
  | 
| 
 | 
   463  | 
2017-01-23,219.329697
  | 
| 
 | 
   464  | 
2017-01-24,215.153976
  | 
| 
 | 
   465  | 
2017-01-25,214.337845
  | 
| 
 | 
   466  | 
2017-01-26,213.891785
  | 
| 
 | 
   467  | 
2017-01-27,213.920273
  | 
| 
 | 
   468  | 
2017-01-30,211.860855
  | 
| 
 | 
   469  | 
2017-01-31,212.866837
  | 
| 
 | 
   470  | 
2018-01-02,234.439911
  | 
| 
 | 
   471  | 
2018-01-03,236.842117
  | 
| 
 | 
   472  | 
2018-01-04,233.111862
  | 
| 
 | 
   473  | 
2018-01-05,233.746582
  | 
| 
 | 
   474  | 
2018-01-08,232.565002
  | 
| 
 | 
   475  | 
2018-01-09,230.719406
  | 
| 
 | 
   476  | 
2018-01-10,226.764557
  | 
| 
 | 
   477  | 
2018-01-11,226.979401
  | 
| 
 | 
   478  | 
2018-01-12,221.764847
  | 
| 
 | 
   479  | 
2018-01-16,222.253098
  | 
| 
 | 
   480  | 
2018-01-17,222.018738
  | 
| 
 | 
   481  | 
2018-01-18,219.323578
  | 
| 
 | 
   482  | 
2018-01-19,218.376373
  | 
| 
 | 
   483  | 
2018-01-22,221.276596
  | 
| 
 | 
   484  | 
2018-01-23,226.383728
  | 
| 
 | 
   485  | 
2018-01-24,226.110306
  | 
| 
 | 
   486  | 
2018-01-25,225.827103
  | 
| 
 | 
   487  | 
2018-01-26,224.430710
  | 
| 
 | 
   488  | 
2018-01-29,222.389816
  | 
| 
 | 
   489  | 
2018-01-30,221.423065
  | 
| 
 | 
   490  | 
2018-01-31,227.506699
  |