| 
129
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1999-01-04,17.231403
  | 
| 
 | 
     3  | 
1999-01-05,16.311033
  | 
| 
 | 
     4  | 
1999-01-06,16.975748
  | 
| 
 | 
     5  | 
1999-01-07,18.407436
  | 
| 
 | 
     6  | 
1999-01-08,18.330740
  | 
| 
 | 
     7  | 
1999-01-11,17.896120
  | 
| 
 | 
     8  | 
1999-01-12,17.180271
  | 
| 
 | 
     9  | 
1999-01-13,16.566692
  | 
| 
 | 
    10  | 
1999-01-14,17.129141
  | 
| 
 | 
    11  | 
1999-01-15,17.793858
  | 
| 
 | 
    12  | 
1999-01-19,18.100643
  | 
| 
 | 
    13  | 
1999-01-20,18.611959
  | 
| 
 | 
    14  | 
1999-01-21,17.589331
  | 
| 
 | 
    15  | 
1999-01-22,16.362165
  | 
| 
 | 
    16  | 
1999-01-25,17.691597
  | 
| 
 | 
    17  | 
1999-01-26,17.589331
  | 
| 
 | 
    18  | 
1999-01-27,17.640461
  | 
| 
 | 
    19  | 
1999-01-28,17.487066
  | 
| 
 | 
    20  | 
1999-01-29,17.691597
  | 
| 
 | 
    21  | 
2000-01-03,24.977869
  | 
| 
 | 
    22  | 
2000-01-04,24.952307
  | 
| 
 | 
    23  | 
2000-01-05,24.594383
  | 
| 
 | 
    24  | 
2000-01-06,23.725145
  | 
| 
 | 
    25  | 
2000-01-07,24.952307
  | 
| 
 | 
    26  | 
2000-01-10,26.128334
  | 
| 
 | 
    27  | 
2000-01-11,24.901169
  | 
| 
 | 
    28  | 
2000-01-12,24.543247
  | 
| 
 | 
    29  | 
2000-01-13,24.543247
  | 
| 
 | 
    30  | 
2000-01-14,23.622877
  | 
| 
 | 
    31  | 
2000-01-18,24.594383
  | 
| 
 | 
    32  | 
2000-01-19,24.543247
  | 
| 
 | 
    33  | 
2000-01-20,24.696644
  | 
| 
 | 
    34  | 
2000-01-21,25.361359
  | 
| 
 | 
    35  | 
2000-01-24,27.917942
  | 
| 
 | 
    36  | 
2000-01-25,27.611155
  | 
| 
 | 
    37  | 
2000-01-26,27.815680
  | 
| 
 | 
    38  | 
2000-01-27,26.895311
  | 
| 
 | 
    39  | 
2000-01-28,27.099838
  | 
| 
 | 
    40  | 
2000-01-31,25.872677
  | 
| 
 | 
    41  | 
2001-01-02,20.964022
  | 
| 
 | 
    42  | 
2001-01-03,22.958162
  | 
| 
 | 
    43  | 
2001-01-04,24.134197
  | 
| 
 | 
    44  | 
2001-01-05,21.321943
  | 
| 
 | 
    45  | 
2001-01-08,21.833265
  | 
| 
 | 
    46  | 
2001-01-09,22.600239
  | 
| 
 | 
    47  | 
2001-01-10,22.497980
  | 
| 
 | 
    48  | 
2001-01-11,24.236456
  | 
| 
 | 
    49  | 
2001-01-12,21.884399
  | 
| 
 | 
    50  | 
2001-01-16,21.270819
  | 
| 
 | 
    51  | 
2001-01-17,21.679871
  | 
| 
 | 
    52  | 
2001-01-18,21.679871
  | 
| 
 | 
    53  | 
2001-01-19,21.833265
  | 
| 
 | 
    54  | 
2001-01-22,21.577610
  | 
| 
 | 
    55  | 
2001-01-23,22.293453
  | 
| 
 | 
    56  | 
2001-01-24,22.088926
  | 
| 
 | 
    57  | 
2001-01-25,22.140059
  | 
| 
 | 
    58  | 
2001-01-26,23.571747
  | 
| 
 | 
    59  | 
2001-01-29,24.134197
  | 
| 
 | 
    60  | 
2001-01-30,24.083063
  | 
| 
 | 
    61  | 
2001-01-31,22.855906
  | 
| 
 | 
    62  | 
2002-01-02,8.999192
  | 
| 
 | 
    63  | 
2002-01-03,9.400064
  | 
| 
 | 
    64  | 
2002-01-04,9.121906
  | 
| 
 | 
    65  | 
2002-01-07,8.860113
  | 
| 
 | 
    66  | 
2002-01-08,8.213806
  | 
| 
 | 
    67  | 
2002-01-09,8.025641
  | 
| 
 | 
    68  | 
2002-01-10,7.362974
  | 
| 
 | 
    69  | 
2002-01-11,7.526596
  | 
| 
 | 
    70  | 
2002-01-14,7.281162
  | 
| 
 | 
    71  | 
2002-01-15,7.281162
  | 
| 
 | 
    72  | 
2002-01-16,6.790298
  | 
| 
 | 
    73  | 
2002-01-17,6.463055
  | 
| 
 | 
    74  | 
2002-01-18,5.710396
  | 
| 
 | 
    75  | 
2002-01-22,5.260436
  | 
| 
 | 
    76  | 
2002-01-23,6.078545
  | 
| 
 | 
    77  | 
2002-01-24,6.373064
  | 
| 
 | 
    78  | 
2002-01-25,6.373064
  | 
| 
 | 
    79  | 
2002-01-28,6.233985
  | 
| 
 | 
    80  | 
2002-01-29,5.890378
  | 
| 
 | 
    81  | 
2002-01-30,5.784025
  | 
| 
 | 
    82  | 
2002-01-31,5.947648
  | 
| 
 | 
    83  | 
2003-01-02,3.067906
  | 
| 
 | 
    84  | 
2003-01-03,3.108812
  | 
| 
 | 
    85  | 
2003-01-06,3.354243
  | 
| 
 | 
    86  | 
2003-01-07,3.362426
  | 
| 
 | 
    87  | 
2003-01-08,3.296977
  | 
| 
 | 
    88  | 
2003-01-09,3.550591
  | 
| 
 | 
    89  | 
2003-01-10,3.509685
  | 
| 
 | 
    90  | 
2003-01-13,3.444236
  | 
| 
 | 
    91  | 
2003-01-14,3.763298
  | 
| 
 | 
    92  | 
2003-01-15,3.861470
  | 
| 
 | 
    93  | 
2003-01-16,3.902376
  | 
| 
 | 
    94  | 
2003-01-17,3.542408
  | 
| 
 | 
    95  | 
2003-01-21,3.403331
  | 
| 
 | 
    96  | 
2003-01-22,3.370605
  | 
| 
 | 
    97  | 
2003-01-23,3.084268
  | 
| 
 | 
    98  | 
2003-01-24,2.863379
  | 
| 
 | 
    99  | 
2003-01-27,2.667033
  | 
| 
 | 
   100  | 
2003-01-28,2.838836
  | 
| 
 | 
   101  | 
2003-01-29,3.125174
  | 
| 
 | 
   102  | 
2003-01-30,2.847017
  | 
| 
 | 
   103  | 
2003-01-31,3.231527
  | 
| 
 | 
   104  | 
2004-01-02,8.999192
  | 
| 
 | 
   105  | 
2004-01-05,9.449151
  | 
| 
 | 
   106  | 
2004-01-06,9.653678
  | 
| 
 | 
   107  | 
2004-01-07,9.923655
  | 
| 
 | 
   108  | 
2004-01-08,10.349068
  | 
| 
 | 
   109  | 
2004-01-09,10.717220
  | 
| 
 | 
   110  | 
2004-01-12,10.676312
  | 
| 
 | 
   111  | 
2004-01-13,10.619045
  | 
| 
 | 
   112  | 
2004-01-14,10.308166
  | 
| 
 | 
   113  | 
2004-01-15,10.267260
  | 
| 
 | 
   114  | 
2004-01-16,10.349068
  | 
| 
 | 
   115  | 
2004-01-20,10.389974
  | 
| 
 | 
   116  | 
2004-01-21,10.185448
  | 
| 
 | 
   117  | 
2004-01-22,10.160904
  | 
| 
 | 
   118  | 
2004-01-23,10.308166
  | 
| 
 | 
   119  | 
2004-01-26,10.177267
  | 
| 
 | 
   120  | 
2004-01-27,10.242716
  | 
| 
 | 
   121  | 
2004-01-28,9.931836
  | 
| 
 | 
   122  | 
2004-01-29,9.776393
  | 
| 
 | 
   123  | 
2004-01-30,10.144542
  | 
| 
 | 
   124  | 
2005-01-03,13.425157
  | 
| 
 | 
   125  | 
2005-01-04,13.212448
  | 
| 
 | 
   126  | 
2005-01-05,13.539692
  | 
| 
 | 
   127  | 
2005-01-06,13.621501
  | 
| 
 | 
   128  | 
2005-01-07,13.948745
  | 
| 
 | 
   129  | 
2005-01-10,14.153275
  | 
| 
 | 
   130  | 
2005-01-11,14.120547
  | 
| 
 | 
   131  | 
2005-01-12,14.022377
  | 
| 
 | 
   132  | 
2005-01-13,13.719678
  | 
| 
 | 
   133  | 
2005-01-14,13.965105
  | 
| 
 | 
   134  | 
2005-01-18,14.022377
  | 
| 
 | 
   135  | 
2005-01-19,14.292351
  | 
| 
 | 
   136  | 
2005-01-20,14.079645
  | 
| 
 | 
   137  | 
2005-01-21,13.785126
  | 
| 
 | 
   138  | 
2005-01-24,13.515148
  | 
| 
 | 
   139  | 
2005-01-25,13.637864
  | 
| 
 | 
   140  | 
2005-01-26,13.441519
  | 
| 
 | 
   141  | 
2005-01-27,13.376072
  | 
| 
 | 
   142  | 
2005-01-28,13.400614
  | 
| 
 | 
   143  | 
2005-01-31,13.416973
  | 
| 
 | 
   144  | 
2006-01-03,22.007114
  | 
| 
 | 
   145  | 
2006-01-04,22.465250
  | 
| 
 | 
   146  | 
2006-01-05,22.735231
  | 
| 
 | 
   147  | 
2006-01-06,23.005207
  | 
| 
 | 
   148  | 
2006-01-09,23.733324
  | 
| 
 | 
   149  | 
2006-01-10,23.545158
  | 
| 
 | 
   150  | 
2006-01-11,23.880579
  | 
| 
 | 
   151  | 
2006-01-12,23.839676
  | 
| 
 | 
   152  | 
2006-01-13,23.823315
  | 
| 
 | 
   153  | 
2006-01-17,23.348810
  | 
| 
 | 
   154  | 
2006-01-18,24.150555
  | 
| 
 | 
   155  | 
2006-01-19,24.428711
  | 
| 
 | 
   156  | 
2006-01-20,24.289635
  | 
| 
 | 
   157  | 
2006-01-23,24.109650
  | 
| 
 | 
   158  | 
2006-01-24,24.952307
  | 
| 
 | 
   159  | 
2006-01-25,24.625061
  | 
| 
 | 
   160  | 
2006-01-26,24.641426
  | 
| 
 | 
   161  | 
2006-01-27,24.657784
  | 
| 
 | 
   162  | 
2006-01-30,24.919579
  | 
| 
 | 
   163  | 
2006-01-31,25.876764
  | 
| 
 | 
   164  | 
2007-01-03,25.819500
  | 
| 
 | 
   165  | 
2007-01-04,26.220367
  | 
| 
 | 
   166  | 
2007-01-05,26.253096
  | 
| 
 | 
   167  | 
2007-01-08,26.514891
  | 
| 
 | 
   168  | 
2007-01-09,26.793045
  | 
| 
 | 
   169  | 
2007-01-10,27.349356
  | 
| 
 | 
   170  | 
2007-01-11,27.733871
  | 
| 
 | 
   171  | 
2007-01-12,28.126564
  | 
| 
 | 
   172  | 
2007-01-16,27.954756
  | 
| 
 | 
   173  | 
2007-01-17,27.946575
  | 
| 
 | 
   174  | 
2007-01-18,28.192009
  | 
| 
 | 
   175  | 
2007-01-19,29.623695
  | 
| 
 | 
   176  | 
2007-01-22,29.410994
  | 
| 
 | 
   177  | 
2007-01-23,28.813774
  | 
| 
 | 
   178  | 
2007-01-24,28.830137
  | 
| 
 | 
   179  | 
2007-01-25,28.551977
  | 
| 
 | 
   180  | 
2007-01-26,28.969215
  | 
| 
 | 
   181  | 
2007-01-29,28.543798
  | 
| 
 | 
   182  | 
2007-01-30,28.723780
  | 
| 
 | 
   183  | 
2007-01-31,28.764694
  | 
| 
 | 
   184  | 
2008-01-02,32.822498
  | 
| 
 | 
   185  | 
2008-01-03,32.110748
  | 
| 
 | 
   186  | 
2008-01-04,31.603519
  | 
| 
 | 
   187  | 
2008-01-07,31.366272
  | 
| 
 | 
   188  | 
2008-01-08,31.112656
  | 
| 
 | 
   189  | 
2008-01-09,31.488995
  | 
| 
 | 
   190  | 
2008-01-10,31.333549
  | 
| 
 | 
   191  | 
2008-01-11,30.572706
  | 
| 
 | 
   192  | 
2008-01-14,30.310911
  | 
| 
 | 
   193  | 
2008-01-15,30.343643
  | 
| 
 | 
   194  | 
2008-01-16,29.574612
  | 
| 
 | 
   195  | 
2008-01-17,29.402811
  | 
| 
 | 
   196  | 
2008-01-18,27.832047
  | 
| 
 | 
   197  | 
2008-01-22,27.406626
  | 
| 
 | 
   198  | 
2008-01-23,27.136648
  | 
| 
 | 
   199  | 
2008-01-24,28.069300
  | 
| 
 | 
   200  | 
2008-01-25,27.840229
  | 
| 
 | 
   201  | 
2008-01-28,28.012030
  | 
| 
 | 
   202  | 
2008-01-29,29.296457
  | 
| 
 | 
   203  | 
2008-01-30,28.756506
  | 
| 
 | 
   204  | 
2008-01-31,29.550068
  | 
| 
 | 
   205  | 
2009-01-02,15.077736
  | 
| 
 | 
   206  | 
2009-01-05,16.026745
  | 
| 
 | 
   207  | 
2009-01-06,16.108555
  | 
| 
 | 
   208  | 
2009-01-07,16.223087
  | 
| 
 | 
   209  | 
2009-01-08,16.362165
  | 
| 
 | 
   210  | 
2009-01-09,16.419428
  | 
| 
 | 
   211  | 
2009-01-12,15.642233
  | 
| 
 | 
   212  | 
2009-01-13,15.691317
  | 
| 
 | 
   213  | 
2009-01-14,14.930475
  | 
| 
 | 
   214  | 
2009-01-15,14.807755
  | 
| 
 | 
   215  | 
2009-01-16,15.298624
  | 
| 
 | 
   216  | 
2009-01-20,13.924204
  | 
| 
 | 
   217  | 
2009-01-21,15.314984
  | 
| 
 | 
   218  | 
2009-01-22,16.362165
  | 
| 
 | 
   219  | 
2009-01-23,16.075827
  | 
| 
 | 
   220  | 
2009-01-26,16.124916
  | 
| 
 | 
   221  | 
2009-01-27,16.026745
  | 
| 
 | 
   222  | 
2009-01-28,16.918480
  | 
| 
 | 
   223  | 
2009-01-29,16.321260
  | 
| 
 | 
   224  | 
2009-01-30,15.969475
  | 
| 
 | 
   225  | 
2010-01-04,32.405262
  | 
| 
 | 
   226  | 
2010-01-05,32.716160
  | 
| 
 | 
   227  | 
2010-01-06,32.249832
  | 
| 
 | 
   228  | 
2010-01-07,31.718054
  | 
| 
 | 
   229  | 
2010-01-08,31.873507
  | 
| 
 | 
   230  | 
2010-01-11,31.881680
  | 
| 
 | 
   231  | 
2010-01-12,31.292643
  | 
| 
 | 
   232  | 
2010-01-13,31.636248
  | 
| 
 | 
   233  | 
2010-01-14,31.587162
  | 
| 
 | 
   234  | 
2010-01-15,31.652615
  | 
| 
 | 
   235  | 
2010-01-19,31.767147
  | 
| 
 | 
   236  | 
2010-01-20,31.873507
  | 
| 
 | 
   237  | 
2010-01-21,31.439901
  | 
| 
 | 
   238  | 
2010-01-22,30.556335
  | 
| 
 | 
   239  | 
2010-01-25,31.129011
  | 
| 
 | 
   240  | 
2010-01-26,30.629969
  | 
| 
 | 
   241  | 
2010-01-27,31.292643
  | 
| 
 | 
   242  | 
2010-01-28,30.409079
  | 
| 
 | 
   243  | 
2010-01-29,30.220919
  | 
| 
 | 
   244  | 
2011-01-03,35.522251
  | 
| 
 | 
   245  | 
2011-01-04,35.464993
  | 
| 
 | 
   246  | 
2011-01-05,35.096848
  | 
| 
 | 
   247  | 
2011-01-06,34.475094
  | 
| 
 | 
   248  | 
2011-01-07,34.851414
  | 
| 
 | 
   249  | 
2011-01-10,34.826878
  | 
| 
 | 
   250  | 
2011-01-11,34.655056
  | 
| 
 | 
   251  | 
2011-01-12,34.434181
  | 
| 
 | 
   252  | 
2011-01-13,34.295094
  | 
| 
 | 
   253  | 
2011-01-14,33.321548
  | 
| 
 | 
   254  | 
2011-01-18,34.393276
  | 
| 
 | 
   255  | 
2011-01-19,34.008759
  | 
| 
 | 
   256  | 
2011-01-20,34.507816
  | 
| 
 | 
   257  | 
2011-01-21,34.213291
  | 
| 
 | 
   258  | 
2011-01-24,34.761417
  | 
| 
 | 
   259  | 
2011-01-25,35.121384
  | 
| 
 | 
   260  | 
2011-01-26,35.702244
  | 
| 
 | 
   261  | 
2011-01-27,35.882225
  | 
| 
 | 
   262  | 
2011-01-28,35.219563
  | 
| 
 | 
   263  | 
2011-01-31,34.499622
  | 
| 
 | 
   264  | 
2012-01-03,36.749420
  | 
| 
 | 
   265  | 
2012-01-04,36.831234
  | 
| 
 | 
   266  | 
2012-01-05,36.798508
  | 
| 
 | 
   267  | 
2012-01-06,36.855774
  | 
| 
 | 
   268  | 
2012-01-09,37.330280
  | 
| 
 | 
   269  | 
2012-01-10,37.739334
  | 
| 
 | 
   270  | 
2012-01-11,37.829334
  | 
| 
 | 
   271  | 
2012-01-12,37.837505
  | 
| 
 | 
   272  | 
2012-01-13,37.632984
  | 
| 
 | 
   273  | 
2012-01-17,37.493904
  | 
| 
 | 
   274  | 
2012-01-18,37.502087
  | 
| 
 | 
   275  | 
2012-01-19,37.960228
  | 
| 
 | 
   276  | 
2012-01-20,37.812958
  | 
| 
 | 
   277  | 
2012-01-23,37.673885
  | 
| 
 | 
   278  | 
2012-01-24,37.583893
  | 
| 
 | 
   279  | 
2012-01-25,38.205658
  | 
| 
 | 
   280  | 
2012-01-26,37.902958
  | 
| 
 | 
   281  | 
2012-01-27,39.858231
  | 
| 
 | 
   282  | 
2012-01-30,39.604622
  | 
| 
 | 
   283  | 
2012-01-31,39.661900
  | 
| 
 | 
   284  | 
2013-01-02,61.439919
  | 
| 
 | 
   285  | 
2013-01-03,60.212769
  | 
| 
 | 
   286  | 
2013-01-04,60.163681
  | 
| 
 | 
   287  | 
2013-01-07,59.525558
  | 
| 
 | 
   288  | 
2013-01-08,59.451927
  | 
| 
 | 
   289  | 
2013-01-09,59.386490
  | 
| 
 | 
   290  | 
2013-01-10,59.869171
  | 
| 
 | 
   291  | 
2013-01-11,59.541927
  | 
| 
 | 
   292  | 
2013-01-14,59.672821
  | 
| 
 | 
   293  | 
2013-01-15,59.893711
  | 
| 
 | 
   294  | 
2013-01-16,60.548203
  | 
| 
 | 
   295  | 
2013-01-17,60.540020
  | 
| 
 | 
   296  | 
2013-01-18,60.777271
  | 
| 
 | 
   297  | 
2013-01-22,61.161785
  | 
| 
 | 
   298  | 
2013-01-23,61.464466
  | 
| 
 | 
   299  | 
2013-01-24,60.801807
  | 
| 
 | 
   300  | 
2013-01-25,60.090054
  | 
| 
 | 
   301  | 
2013-01-28,60.032776
  | 
| 
 | 
   302  | 
2013-01-29,59.361927
  | 
| 
 | 
   303  | 
2013-01-30,58.036598
  | 
| 
 | 
   304  | 
2013-01-31,57.693005
  | 
| 
 | 
   305  | 
2014-01-02,58.601097
  | 
| 
 | 
   306  | 
2014-01-03,58.282043
  | 
| 
 | 
   307  | 
2014-01-06,58.306561
  | 
| 
 | 
   308  | 
2014-01-07,59.533730
  | 
| 
 | 
   309  | 
2014-01-08,58.920151
  | 
| 
 | 
   310  | 
2014-01-09,58.715626
  | 
| 
 | 
   311  | 
2014-01-10,58.781082
  | 
| 
 | 
   312  | 
2014-01-13,58.576546
  | 
| 
 | 
   313  | 
2014-01-14,59.648266
  | 
| 
 | 
   314  | 
2014-01-15,60.769093
  | 
| 
 | 
   315  | 
2014-01-16,60.310944
  | 
| 
 | 
   316  | 
2014-01-17,60.720009
  | 
| 
 | 
   317  | 
2014-01-21,60.850887
  | 
| 
 | 
   318  | 
2014-01-22,60.351837
  | 
| 
 | 
   319  | 
2014-01-23,59.885525
  | 
| 
 | 
   320  | 
2014-01-24,58.388390
  | 
| 
 | 
   321  | 
2014-01-27,57.954788
  | 
| 
 | 
   322  | 
2014-01-28,58.085697
  | 
| 
 | 
   323  | 
2014-01-29,57.652100
  | 
| 
 | 
   324  | 
2014-01-30,58.429291
  | 
| 
 | 
   325  | 
2014-01-31,58.052963
  | 
| 
 | 
   326  | 
2015-01-02,66.682922
  | 
| 
 | 
   327  | 
2015-01-05,66.255196
  | 
| 
 | 
   328  | 
2015-01-06,66.129395
  | 
| 
 | 
   329  | 
2015-01-07,67.513199
  | 
| 
 | 
   330  | 
2015-01-08,68.578316
  | 
| 
 | 
   331  | 
2015-01-09,68.452522
  | 
| 
 | 
   332  | 
2015-01-12,68.368652
  | 
| 
 | 
   333  | 
2015-01-13,68.209305
  | 
| 
 | 
   334  | 
2015-01-14,68.477676
  | 
| 
 | 
   335  | 
2015-01-15,68.460915
  | 
| 
 | 
   336  | 
2015-01-16,69.299568
  | 
| 
 | 
   337  | 
2015-01-20,68.779602
  | 
| 
 | 
   338  | 
2015-01-21,68.234459
  | 
| 
 | 
   339  | 
2015-01-22,71.496902
  | 
| 
 | 
   340  | 
2015-01-23,72.822021
  | 
| 
 | 
   341  | 
2015-01-26,73.845192
  | 
| 
 | 
   342  | 
2015-01-27,73.635529
  | 
| 
 | 
   343  | 
2015-01-28,73.098763
  | 
| 
 | 
   344  | 
2015-01-29,72.763298
  | 
| 
 | 
   345  | 
2015-01-30,72.553635
  | 
| 
 | 
   346  | 
2016-01-04,74.571114
  | 
| 
 | 
   347  | 
2016-01-05,76.099411
  | 
| 
 | 
   348  | 
2016-01-06,75.461899
  | 
| 
 | 
   349  | 
2016-01-07,73.584290
  | 
| 
 | 
   350  | 
2016-01-08,72.553802
  | 
| 
 | 
   351  | 
2016-01-11,73.086525
  | 
| 
 | 
   352  | 
2016-01-12,73.409645
  | 
| 
 | 
   353  | 
2016-01-13,72.291809
  | 
| 
 | 
   354  | 
2016-01-14,73.322311
  | 
| 
 | 
   355  | 
2016-01-15,69.095551
  | 
| 
 | 
   356  | 
2016-01-19,69.427376
  | 
| 
 | 
   357  | 
2016-01-20,68.309563
  | 
| 
 | 
   358  | 
2016-01-21,69.104263
  | 
| 
 | 
   359  | 
2016-01-22,71.278786
  | 
| 
 | 
   360  | 
2016-01-25,70.903267
  | 
| 
 | 
   361  | 
2016-01-26,73.016640
  | 
| 
 | 
   362  | 
2016-01-27,72.649872
  | 
| 
 | 
   363  | 
2016-01-28,74.064606
  | 
| 
 | 
   364  | 
2016-01-29,75.278503
  | 
| 
 | 
   365  | 
2017-01-03,78.932533
  | 
| 
 | 
   366  | 
2017-01-04,79.405396
  | 
| 
 | 
   367  | 
2017-01-05,79.332649
  | 
| 
 | 
   368  | 
2017-01-06,77.750351
  | 
| 
 | 
   369  | 
2017-01-09,77.959511
  | 
| 
 | 
   370  | 
2017-01-10,76.713684
  | 
| 
 | 
   371  | 
2017-01-11,77.477531
  | 
| 
 | 
   372  | 
2017-01-12,77.459366
  | 
| 
 | 
   373  | 
2017-01-13,77.914040
  | 
| 
 | 
   374  | 
2017-01-17,79.441765
  | 
| 
 | 
   375  | 
2017-01-18,79.296272
  | 
| 
 | 
   376  | 
2017-01-19,78.023163
  | 
| 
 | 
   377  | 
2017-01-20,78.950699
  | 
| 
 | 
   378  | 
2017-01-23,79.168961
  | 
| 
 | 
   379  | 
2017-01-24,79.714569
  | 
| 
 | 
   380  | 
2017-01-25,79.278084
  | 
| 
 | 
   381  | 
2017-01-26,80.032845
  | 
| 
 | 
   382  | 
2017-01-27,78.977989
  | 
| 
 | 
   383  | 
2017-01-30,78.896149
  | 
| 
 | 
   384  | 
2017-01-31,79.869156
  | 
| 
 | 
   385  | 
2018-01-02,102.951378
  | 
| 
 | 
   386  | 
2018-01-03,102.516617
  | 
| 
 | 
   387  | 
2018-01-04,101.325775
  | 
| 
 | 
   388  | 
2018-01-05,102.100769
  | 
| 
 | 
   389  | 
2018-01-08,102.403214
  | 
| 
 | 
   390  | 
2018-01-09,101.769966
  | 
| 
 | 
   391  | 
2018-01-10,99.161461
  | 
| 
 | 
   392  | 
2018-01-11,97.998970
  | 
| 
 | 
   393  | 
2018-01-12,97.885551
  | 
| 
 | 
   394  | 
2018-01-16,99.539497
  | 
| 
 | 
   395  | 
2018-01-17,100.210533
  | 
| 
 | 
   396  | 
2018-01-18,100.286148
  | 
| 
 | 
   397  | 
2018-01-19,101.458084
  | 
| 
 | 
   398  | 
2018-01-22,102.355949
  | 
| 
 | 
   399  | 
2018-01-23,104.274536
  | 
| 
 | 
   400  | 
2018-01-24,103.575142
  | 
| 
 | 
   401  | 
2018-01-25,102.648933
  | 
| 
 | 
   402  | 
2018-01-26,104.558060
  | 
| 
 | 
   403  | 
2018-01-29,103.801971
  | 
| 
 | 
   404  | 
2018-01-30,103.990990
  | 
| 
 | 
   405  | 
2018-01-31,106.580612
  | 
| 
 | 
   406  | 
2019-01-02,104.122131
  | 
| 
 | 
   407  | 
2019-01-03,104.642998
  | 
| 
 | 
   408  | 
2019-01-04,106.205566
  | 
| 
 | 
   409  | 
2019-01-07,106.726418
  | 
| 
 | 
   410  | 
2019-01-08,105.684708
  | 
| 
 | 
   411  | 
2019-01-09,103.846962
  | 
| 
 | 
   412  | 
2019-01-10,105.006615
  | 
| 
 | 
   413  | 
2019-01-11,105.527458
  | 
| 
 | 
   414  | 
2019-01-14,104.584030
  | 
| 
 | 
   415  | 
2019-01-15,105.547127
  | 
| 
 | 
   416  | 
2019-01-16,105.478325
  | 
| 
 | 
   417  | 
2019-01-17,105.763329
  | 
| 
 | 
   418  | 
2019-01-18,105.753502
  | 
| 
 | 
   419  | 
2019-01-22,107.306236
  | 
| 
 | 
   420  | 
2019-01-23,108.367607
  | 
| 
 | 
   421  | 
2019-01-24,109.979317
  | 
| 
 | 
   422  | 
2019-01-25,111.738434
  | 
| 
 | 
   423  | 
2019-01-28,112.406700
  | 
| 
 | 
   424  | 
2019-01-29,113.065147
  | 
| 
 | 
   425  | 
2019-01-30,113.477898
  | 
| 
 | 
   426  | 
2019-01-31,115.040459
  |