| 133 |      1 | Date,Adj Close
 | 
| 279 |      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
 |