| 
158
 | 
     1  | 
Date,Adj Close
  | 
| 
210
 | 
     2  | 
1995-01-03,6.941220
  | 
| 
 | 
     3  | 
1995-01-04,6.984603
  | 
| 
 | 
     4  | 
1995-01-05,7.158135
  | 
| 
 | 
     5  | 
1995-01-06,7.027989
  | 
| 
 | 
     6  | 
1995-01-09,7.114750
  | 
| 
 | 
     7  | 
1995-01-10,7.114750
  | 
| 
 | 
     8  | 
1995-01-11,7.071372
  | 
| 
 | 
     9  | 
1995-01-12,7.071372
  | 
| 
 | 
    10  | 
1995-01-13,7.027989
  | 
| 
 | 
    11  | 
1995-01-16,7.071372
  | 
| 
 | 
    12  | 
1995-01-17,6.984603
  | 
| 
 | 
    13  | 
1995-01-18,6.897837
  | 
| 
 | 
    14  | 
1995-01-19,6.984603
  | 
| 
 | 
    15  | 
1995-01-20,6.941220
  | 
| 
 | 
    16  | 
1995-01-23,6.854456
  | 
| 
 | 
    17  | 
1995-01-24,6.811072
  | 
| 
 | 
    18  | 
1995-01-25,6.811072
  | 
| 
 | 
    19  | 
1995-01-26,6.767692
  | 
| 
 | 
    20  | 
1995-01-27,6.724306
  | 
| 
 | 
    21  | 
1995-01-30,6.854456
  | 
| 
 | 
    22  | 
1995-01-31,6.897837
  | 
| 
 | 
    23  | 
1996-01-02,9.115952
  | 
| 
 | 
    24  | 
1996-01-03,8.928960
  | 
| 
 | 
    25  | 
1996-01-04,8.741969
  | 
| 
 | 
    26  | 
1996-01-05,8.695217
  | 
| 
 | 
    27  | 
1996-01-08,8.741969
  | 
| 
 | 
    28  | 
1996-01-09,8.788713
  | 
| 
 | 
    29  | 
1996-01-10,8.648470
  | 
| 
 | 
    30  | 
1996-01-11,8.695217
  | 
| 
 | 
    31  | 
1996-01-12,8.741969
  | 
| 
 | 
    32  | 
1996-01-15,8.695217
  | 
| 
 | 
    33  | 
1996-01-16,8.975710
  | 
| 
 | 
    34  | 
1996-01-17,8.882210
  | 
| 
 | 
    35  | 
1996-01-18,8.835459
  | 
| 
 | 
    36  | 
1996-01-19,8.882210
  | 
| 
 | 
    37  | 
1996-01-22,8.835459
  | 
| 
 | 
    38  | 
1996-01-23,8.835459
  | 
| 
 | 
    39  | 
1996-01-24,8.835459
  | 
| 
 | 
    40  | 
1996-01-25,8.835459
  | 
| 
 | 
    41  | 
1996-01-26,8.741969
  | 
| 
 | 
    42  | 
1996-01-29,8.695217
  | 
| 
 | 
    43  | 
1996-01-30,8.741969
  | 
| 
 | 
    44  | 
1996-01-31,8.928960
  | 
| 
 | 
    45  | 
1997-01-02,13.973132
  | 
| 
 | 
    46  | 
1997-01-03,13.824477
  | 
| 
 | 
    47  | 
1997-01-06,13.725378
  | 
| 
 | 
    48  | 
1997-01-07,13.626278
  | 
| 
 | 
    49  | 
1997-01-08,13.576731
  | 
| 
 | 
    50  | 
1997-01-09,13.626278
  | 
| 
 | 
    51  | 
1997-01-10,13.626278
  | 
| 
 | 
    52  | 
1997-01-13,13.675826
  | 
| 
 | 
    53  | 
1997-01-14,13.675826
  | 
| 
 | 
    54  | 
1997-01-15,13.725378
  | 
| 
 | 
    55  | 
1997-01-16,13.824477
  | 
| 
 | 
    56  | 
1997-01-17,13.874026
  | 
| 
 | 
    57  | 
1997-01-20,14.369534
  | 
| 
 | 
    58  | 
1997-01-21,14.666833
  | 
| 
 | 
    59  | 
1997-01-22,14.716385
  | 
| 
 | 
    60  | 
1997-01-23,14.567730
  | 
| 
 | 
    61  | 
1997-01-24,14.518181
  | 
| 
 | 
    62  | 
1997-01-27,14.468637
  | 
| 
 | 
    63  | 
1997-01-28,14.468637
  | 
| 
 | 
    64  | 
1997-01-29,14.369534
  | 
| 
 | 
    65  | 
1997-01-30,14.220881
  | 
| 
 | 
    66  | 
1997-01-31,14.270433
  | 
| 
 | 
    67  | 
1998-01-02,16.206915
  | 
| 
 | 
    68  | 
1998-01-05,16.258699
  | 
| 
 | 
    69  | 
1998-01-06,16.103367
  | 
| 
 | 
    70  | 
1998-01-07,16.103367
  | 
| 
 | 
    71  | 
1998-01-08,15.948027
  | 
| 
 | 
    72  | 
1998-01-09,16.051584
  | 
| 
 | 
    73  | 
1998-01-12,15.948027
  | 
| 
 | 
    74  | 
1998-01-13,16.103367
  | 
| 
 | 
    75  | 
1998-01-14,16.051584
  | 
| 
 | 
    76  | 
1998-01-15,15.792679
  | 
| 
 | 
    77  | 
1998-01-16,15.896246
  | 
| 
 | 
    78  | 
1998-01-20,15.999801
  | 
| 
 | 
    79  | 
1998-01-21,15.844465
  | 
| 
 | 
    80  | 
1998-01-22,15.740905
  | 
| 
 | 
    81  | 
1998-01-23,15.740905
  | 
| 
 | 
    82  | 
1998-01-26,15.792679
  | 
| 
 | 
    83  | 
1998-01-27,15.740905
  | 
| 
 | 
    84  | 
1998-01-28,15.792679
  | 
| 
 | 
    85  | 
1998-01-29,15.792679
  | 
| 
 | 
    86  | 
1998-01-30,15.689126
  | 
| 
 | 
    87  | 
1999-01-04,14.862556
  | 
| 
 | 
    88  | 
1999-01-05,14.889924
  | 
| 
 | 
    89  | 
1999-01-06,14.889924
  | 
| 
 | 
    90  | 
1999-01-07,14.862556
  | 
| 
 | 
    91  | 
1999-01-08,14.807817
  | 
| 
 | 
    92  | 
1999-01-11,14.862556
  | 
| 
 | 
    93  | 
1999-01-12,14.807817
  | 
| 
 | 
    94  | 
1999-01-13,14.698334
  | 
| 
 | 
    95  | 
1999-01-14,14.698334
  | 
| 
 | 
    96  | 
1999-01-15,14.725706
  | 
| 
 | 
    97  | 
1999-01-19,14.753071
  | 
| 
 | 
    98  | 
1999-01-20,14.889924
  | 
| 
 | 
    99  | 
1999-01-21,14.889924
  | 
| 
 | 
   100  | 
1999-01-22,14.780445
  | 
| 
 | 
   101  | 
1999-01-25,14.643596
  | 
| 
 | 
   102  | 
1999-01-26,14.451994
  | 
| 
 | 
   103  | 
1999-01-27,14.451994
  | 
| 
 | 
   104  | 
1999-01-28,14.342507
  | 
| 
 | 
   105  | 
1999-01-29,14.041425
  | 
| 
 | 
   106  | 
2000-01-03,15.808740
  | 
| 
 | 
   107  | 
2000-01-04,15.459377
  | 
| 
 | 
   108  | 
2000-01-05,15.604947
  | 
| 
 | 
   109  | 
2000-01-06,16.128994
  | 
| 
 | 
   110  | 
2000-01-07,16.536581
  | 
| 
 | 
   111  | 
2000-01-10,16.740377
  | 
| 
 | 
   112  | 
2000-01-11,16.391024
  | 
| 
 | 
   113  | 
2000-01-12,16.361898
  | 
| 
 | 
   114  | 
2000-01-13,16.303673
  | 
| 
 | 
   115  | 
2000-01-14,16.303673
  | 
| 
 | 
   116  | 
2000-01-18,16.012541
  | 
| 
 | 
   117  | 
2000-01-19,16.565693
  | 
| 
 | 
   118  | 
2000-01-20,16.391024
  | 
| 
 | 
   119  | 
2000-01-21,16.420134
  | 
| 
 | 
   120  | 
2000-01-24,16.420134
  | 
| 
 | 
   121  | 
2000-01-25,16.420134
  | 
| 
 | 
   122  | 
2000-01-26,16.361898
  | 
| 
 | 
   123  | 
2000-01-27,16.391024
  | 
| 
 | 
   124  | 
2000-01-28,16.187218
  | 
| 
 | 
   125  | 
2000-01-31,16.070757
  | 
| 
 | 
   126  | 
2001-01-02,24.300617
  | 
| 
 | 
   127  | 
2001-01-03,24.300617
  | 
| 
 | 
   128  | 
2001-01-04,24.177896
  | 
| 
 | 
   129  | 
2001-01-05,23.594927
  | 
| 
 | 
   130  | 
2001-01-08,23.502874
  | 
| 
 | 
   131  | 
2001-01-09,23.625614
  | 
| 
 | 
   132  | 
2001-01-10,23.472197
  | 
| 
 | 
   133  | 
2001-01-11,23.472197
  | 
| 
 | 
   134  | 
2001-01-12,23.318775
  | 
| 
 | 
   135  | 
2001-01-16,22.858538
  | 
| 
 | 
   136  | 
2001-01-17,23.165371
  | 
| 
 | 
   137  | 
2001-01-18,23.318775
  | 
| 
 | 
   138  | 
2001-01-19,23.318775
  | 
| 
 | 
   139  | 
2001-01-22,23.103996
  | 
| 
 | 
   140  | 
2001-01-23,23.196045
  | 
| 
 | 
   141  | 
2001-01-24,22.858538
  | 
| 
 | 
   142  | 
2001-01-25,23.288101
  | 
| 
 | 
   143  | 
2001-01-26,23.073318
  | 
| 
 | 
   144  | 
2001-01-29,23.225502
  | 
| 
 | 
   145  | 
2001-01-30,23.691872
  | 
| 
 | 
   146  | 
2001-01-31,23.853882
  | 
| 
 | 
   147  | 
2002-01-02,24.741236
  | 
| 
 | 
   148  | 
2002-01-03,25.003950
  | 
| 
 | 
   149  | 
2002-01-04,24.940891
  | 
| 
 | 
   150  | 
2002-01-07,24.877832
  | 
| 
 | 
   151  | 
2002-01-08,24.846315
  | 
| 
 | 
   152  | 
2002-01-09,24.788532
  | 
| 
 | 
   153  | 
2002-01-10,24.557346
  | 
| 
 | 
   154  | 
2002-01-11,24.357693
  | 
| 
 | 
   155  | 
2002-01-14,24.242105
  | 
| 
 | 
   156  | 
2002-01-15,24.121258
  | 
| 
 | 
   157  | 
2002-01-16,24.116016
  | 
| 
 | 
   158  | 
2002-01-17,24.084492
  | 
| 
 | 
   159  | 
2002-01-18,23.821787
  | 
| 
 | 
   160  | 
2002-01-22,23.837549
  | 
| 
 | 
   161  | 
2002-01-23,23.790257
  | 
| 
 | 
   162  | 
2002-01-24,23.727209
  | 
| 
 | 
   163  | 
2002-01-25,23.653654
  | 
| 
 | 
   164  | 
2002-01-28,23.454006
  | 
| 
 | 
   165  | 
2002-01-29,23.348921
  | 
| 
 | 
   166  | 
2002-01-30,23.432987
  | 
| 
 | 
   167  | 
2002-01-31,23.616884
  | 
| 
 | 
   168  | 
2003-01-02,22.086540
  | 
| 
 | 
   169  | 
2003-01-03,22.372070
  | 
| 
 | 
   170  | 
2003-01-06,22.523228
  | 
| 
 | 
   171  | 
2003-01-07,22.036148
  | 
| 
 | 
   172  | 
2003-01-08,22.019354
  | 
| 
 | 
   173  | 
2003-01-09,22.047352
  | 
| 
 | 
   174  | 
2003-01-10,21.935387
  | 
| 
 | 
   175  | 
2003-01-13,21.834604
  | 
| 
 | 
   176  | 
2003-01-14,21.750616
  | 
| 
 | 
   177  | 
2003-01-15,21.627455
  | 
| 
 | 
   178  | 
2003-01-16,21.330729
  | 
| 
 | 
   179  | 
2003-01-17,20.905235
  | 
| 
 | 
   180  | 
2003-01-21,20.513329
  | 
| 
 | 
   181  | 
2003-01-22,20.362167
  | 
| 
 | 
   182  | 
2003-01-23,20.630892
  | 
| 
 | 
   183  | 
2003-01-24,20.434942
  | 
| 
 | 
   184  | 
2003-01-27,20.110222
  | 
| 
 | 
   185  | 
2003-01-28,20.378962
  | 
| 
 | 
   186  | 
2003-01-29,20.597303
  | 
| 
 | 
   187  | 
2003-01-30,20.546928
  | 
| 
 | 
   188  | 
2003-01-31,20.602896
  | 
| 
 | 
   189  | 
2004-01-02,28.258900
  | 
| 
 | 
   190  | 
2004-01-05,28.258900
  | 
| 
 | 
   191  | 
2004-01-06,28.360403
  | 
| 
 | 
   192  | 
2004-01-07,28.091722
  | 
| 
 | 
   193  | 
2004-01-08,28.360403
  | 
| 
 | 
   194  | 
2004-01-09,28.748495
  | 
| 
 | 
   195  | 
2004-01-12,28.629086
  | 
| 
 | 
   196  | 
2004-01-13,28.443991
  | 
| 
 | 
   197  | 
2004-01-14,28.551464
  | 
| 
 | 
   198  | 
2004-01-15,28.641010
  | 
| 
 | 
   199  | 
2004-01-16,28.300703
  | 
| 
 | 
   200  | 
2004-01-20,28.055893
  | 
| 
 | 
   201  | 
2004-01-21,28.002151
  | 
| 
 | 
   202  | 
2004-01-22,28.390263
  | 
| 
 | 
   203  | 
2004-01-23,28.485790
  | 
| 
 | 
   204  | 
2004-01-26,28.939558
  | 
| 
 | 
   205  | 
2004-01-27,29.255995
  | 
| 
 | 
   206  | 
2004-01-28,29.285841
  | 
| 
 | 
   207  | 
2004-01-29,29.196289
  | 
| 
 | 
   208  | 
2004-01-30,29.315706
  | 
| 
 | 
   209  | 
2005-01-03,46.538910
  | 
| 
 | 
   210  | 
2005-01-04,46.019733
  | 
| 
 | 
   211  | 
2005-01-05,43.799122
  | 
| 
 | 
   212  | 
2005-01-06,44.505959
  | 
| 
 | 
   213  | 
2005-01-07,44.443413
  | 
| 
 | 
   214  | 
2005-01-10,43.911713
  | 
| 
 | 
   215  | 
2005-01-11,42.923393
  | 
| 
 | 
   216  | 
2005-01-12,42.910862
  | 
| 
 | 
   217  | 
2005-01-13,42.842060
  | 
| 
 | 
   218  | 
2005-01-14,43.067249
  | 
| 
 | 
   219  | 
2005-01-18,43.323734
  | 
| 
 | 
   220  | 
2005-01-19,43.742825
  | 
| 
 | 
   221  | 
2005-01-20,43.473846
  | 
| 
 | 
   222  | 
2005-01-21,43.555157
  | 
| 
 | 
   223  | 
2005-01-24,43.042240
  | 
| 
 | 
   224  | 
2005-01-25,41.578503
  | 
| 
 | 
   225  | 
2005-01-26,41.897541
  | 
| 
 | 
   226  | 
2005-01-27,41.315796
  | 
| 
 | 
   227  | 
2005-01-28,41.784939
  | 
| 
 | 
   228  | 
2005-01-31,41.859993
  | 
| 
 | 
   229  | 
2006-01-03,59.299660
  | 
| 
 | 
   230  | 
2006-01-04,59.954685
  | 
| 
 | 
   231  | 
2006-01-05,60.830147
  | 
| 
 | 
   232  | 
2006-01-06,61.978001
  | 
| 
 | 
   233  | 
2006-01-09,62.782150
  | 
| 
 | 
   234  | 
2006-01-10,63.099915
  | 
| 
 | 
   235  | 
2006-01-11,62.710835
  | 
| 
 | 
   236  | 
2006-01-12,62.645981
  | 
| 
 | 
   237  | 
2006-01-13,61.731598
  | 
| 
 | 
   238  | 
2006-01-17,61.770485
  | 
| 
 | 
   239  | 
2006-01-18,61.835323
  | 
| 
 | 
   240  | 
2006-01-19,62.256901
  | 
| 
 | 
   241  | 
2006-01-20,61.608368
  | 
| 
 | 
   242  | 
2006-01-23,61.789925
  | 
| 
 | 
   243  | 
2006-01-24,62.898911
  | 
| 
 | 
   244  | 
2006-01-25,63.748459
  | 
| 
 | 
   245  | 
2006-01-26,64.390457
  | 
| 
 | 
   246  | 
2006-01-27,65.045456
  | 
| 
 | 
   247  | 
2006-01-30,64.163467
  | 
| 
 | 
   248  | 
2006-01-31,64.513649
  | 
| 
 | 
   249  | 
2007-01-03,85.794647
  | 
| 
 | 
   250  | 
2007-01-04,87.767082
  | 
| 
 | 
   251  | 
2007-01-05,86.767555
  | 
| 
 | 
   252  | 
2007-01-08,87.827080
  | 
| 
 | 
   253  | 
2007-01-09,86.214478
  | 
| 
 | 
   254  | 
2007-01-10,87.520554
  | 
| 
 | 
   255  | 
2007-01-11,90.239319
  | 
| 
 | 
   256  | 
2007-01-12,91.005638
  | 
| 
 | 
   257  | 
2007-01-16,92.998047
  | 
| 
 | 
   258  | 
2007-01-17,93.517822
  | 
| 
 | 
   259  | 
2007-01-18,94.570671
  | 
| 
 | 
   260  | 
2007-01-19,95.616875
  | 
| 
 | 
   261  | 
2007-01-22,94.723953
  | 
| 
 | 
   262  | 
2007-01-23,95.876762
  | 
| 
 | 
   263  | 
2007-01-24,97.715942
  | 
| 
 | 
   264  | 
2007-01-25,97.609322
  | 
| 
 | 
   265  | 
2007-01-26,97.815895
  | 
| 
 | 
   266  | 
2007-01-29,97.109535
  | 
| 
 | 
   267  | 
2007-01-30,98.728806
  | 
| 
 | 
   268  | 
2007-01-31,98.862091
  | 
| 
 | 
   269  | 
2008-01-02,62.729717
  | 
| 
 | 
   270  | 
2008-01-03,60.312519
  | 
| 
 | 
   271  | 
2008-01-04,57.696232
  | 
| 
 | 
   272  | 
2008-01-07,59.708229
  | 
| 
 | 
   273  | 
2008-01-08,58.142555
  | 
| 
 | 
   274  | 
2008-01-09,59.412956
  | 
| 
 | 
   275  | 
2008-01-10,59.646427
  | 
| 
 | 
   276  | 
2008-01-11,60.333122
  | 
| 
 | 
   277  | 
2008-01-14,58.904812
  | 
| 
 | 
   278  | 
2008-01-15,57.373478
  | 
| 
 | 
   279  | 
2008-01-16,59.557163
  | 
| 
 | 
   280  | 
2008-01-17,58.410381
  | 
| 
 | 
   281  | 
2008-01-18,57.119373
  | 
| 
 | 
   282  | 
2008-01-22,59.316799
  | 
| 
 | 
   283  | 
2008-01-23,65.552002
  | 
| 
 | 
   284  | 
2008-01-24,63.333961
  | 
| 
 | 
   285  | 
2008-01-25,63.107380
  | 
| 
 | 
   286  | 
2008-01-28,65.579491
  | 
| 
 | 
   287  | 
2008-01-29,65.531418
  | 
| 
 | 
   288  | 
2008-01-30,63.759747
  | 
| 
 | 
   289  | 
2008-01-31,64.398354
  | 
| 
 | 
   290  | 
2009-01-02,42.759602
  | 
| 
 | 
   291  | 
2009-01-05,41.555511
  | 
| 
 | 
   292  | 
2009-01-06,43.892025
  | 
| 
 | 
   293  | 
2009-01-07,42.501587
  | 
| 
 | 
   294  | 
2009-01-08,41.039467
  | 
| 
 | 
   295  | 
2009-01-09,39.097164
  | 
| 
 | 
   296  | 
2009-01-12,36.588631
  | 
| 
 | 
   297  | 
2009-01-13,38.473610
  | 
| 
 | 
   298  | 
2009-01-14,37.355522
  | 
| 
 | 
   299  | 
2009-01-15,38.545284
  | 
| 
 | 
   300  | 
2009-01-16,39.584538
  | 
| 
 | 
   301  | 
2009-01-20,36.072605
  | 
| 
 | 
   302  | 
2009-01-21,40.430260
  | 
| 
 | 
   303  | 
2009-01-22,37.384201
  | 
| 
 | 
   304  | 
2009-01-23,38.975315
  | 
| 
 | 
   305  | 
2009-01-26,38.437782
  | 
| 
 | 
   306  | 
2009-01-27,39.412518
  | 
| 
 | 
   307  | 
2009-01-28,41.999886
  | 
| 
 | 
   308  | 
2009-01-29,39.190334
  | 
| 
 | 
   309  | 
2009-01-30,37.133347
  | 
| 
 | 
   310  | 
2010-01-04,61.656555
  | 
| 
 | 
   311  | 
2010-01-05,61.193375
  | 
| 
 | 
   312  | 
2010-01-06,60.616322
  | 
| 
 | 
   313  | 
2010-01-07,60.737812
  | 
| 
 | 
   314  | 
2010-01-08,60.282196
  | 
| 
 | 
   315  | 
2010-01-11,61.109879
  | 
| 
 | 
   316  | 
2010-01-12,59.674763
  | 
| 
 | 
   317  | 
2010-01-13,61.064312
  | 
| 
 | 
   318  | 
2010-01-14,60.699837
  | 
| 
 | 
   319  | 
2010-01-15,60.312584
  | 
| 
 | 
   320  | 
2010-01-19,61.421188
  | 
| 
 | 
   321  | 
2010-01-20,60.046818
  | 
| 
 | 
   322  | 
2010-01-21,58.695244
  | 
| 
 | 
   323  | 
2010-01-22,57.282909
  | 
| 
 | 
   324  | 
2010-01-25,58.148525
  | 
| 
 | 
   325  | 
2010-01-26,58.414280
  | 
| 
 | 
   326  | 
2010-01-27,58.733204
  | 
| 
 | 
   327  | 
2010-01-28,58.444656
  | 
| 
 | 
   328  | 
2010-01-29,58.171314
  | 
| 
 | 
   329  | 
2011-01-03,89.544922
  | 
| 
 | 
   330  | 
2011-01-04,87.869072
  | 
| 
 | 
   331  | 
2011-01-05,88.112961
  | 
| 
 | 
   332  | 
2011-01-06,87.105865
  | 
| 
 | 
   333  | 
2011-01-07,86.161713
  | 
| 
 | 
   334  | 
2011-01-10,85.925690
  | 
| 
 | 
   335  | 
2011-01-11,85.886353
  | 
| 
 | 
   336  | 
2011-01-12,87.467781
  | 
| 
 | 
   337  | 
2011-01-13,87.688087
  | 
| 
 | 
   338  | 
2011-01-14,88.514259
  | 
| 
 | 
   339  | 
2011-01-18,89.120049
  | 
| 
 | 
   340  | 
2011-01-19,88.490616
  | 
| 
 | 
   341  | 
2011-01-20,88.301788
  | 
| 
 | 
   342  | 
2011-01-21,88.773888
  | 
| 
 | 
   343  | 
2011-01-24,88.954849
  | 
| 
 | 
   344  | 
2011-01-25,90.205841
  | 
| 
 | 
   345  | 
2011-01-26,90.906097
  | 
| 
 | 
   346  | 
2011-01-27,91.401772
  | 
| 
 | 
   347  | 
2011-01-28,89.521332
  | 
| 
 | 
   348  | 
2011-01-31,91.212952
  | 
| 
 | 
   349  | 
2012-01-03,105.305458
  | 
| 
 | 
   350  | 
2012-01-04,103.232391
  | 
| 
 | 
   351  | 
2012-01-05,105.135429
  | 
| 
 | 
   352  | 
2012-01-06,103.815445
  | 
| 
 | 
   353  | 
2012-01-09,102.803200
  | 
| 
 | 
   354  | 
2012-01-10,103.742554
  | 
| 
 | 
   355  | 
2012-01-11,103.272896
  | 
| 
 | 
   356  | 
2012-01-12,100.624863
  | 
| 
 | 
   357  | 
2012-01-13,102.430695
  | 
| 
 | 
   358  | 
2012-01-17,104.244652
  | 
| 
 | 
   359  | 
2012-01-18,103.637314
  | 
| 
 | 
   360  | 
2012-01-19,102.916588
  | 
| 
 | 
   361  | 
2012-01-20,103.507721
  | 
| 
 | 
   362  | 
2012-01-23,105.054420
  | 
| 
 | 
   363  | 
2012-01-24,106.188148
  | 
| 
 | 
   364  | 
2012-01-25,108.358398
  | 
| 
 | 
   365  | 
2012-01-26,109.232979
  | 
| 
 | 
   366  | 
2012-01-27,109.662163
  | 
| 
 | 
   367  | 
2012-01-30,109.224869
  | 
| 
 | 
   368  | 
2012-01-31,110.139954
  | 
| 
 | 
   369  | 
2013-01-02,113.337677
  | 
| 
 | 
   370  | 
2013-01-03,113.962570
  | 
| 
 | 
   371  | 
2013-01-04,113.620949
  | 
| 
 | 
   372  | 
2013-01-07,113.737602
  | 
| 
 | 
   373  | 
2013-01-08,113.387672
  | 
| 
 | 
   374  | 
2013-01-09,113.845909
  | 
| 
 | 
   375  | 
2013-01-10,114.220863
  | 
| 
 | 
   376  | 
2013-01-11,113.445992
  | 
| 
 | 
   377  | 
2013-01-14,113.987534
  | 
| 
 | 
   378  | 
2013-01-15,115.287323
  | 
| 
 | 
   379  | 
2013-01-16,114.920731
  | 
| 
 | 
   380  | 
2013-01-17,115.462288
  | 
| 
 | 
   381  | 
2013-01-18,115.445610
  | 
| 
 | 
   382  | 
2013-01-22,115.937202
  | 
| 
 | 
   383  | 
2013-01-23,115.778908
  | 
| 
 | 
   384  | 
2013-01-24,115.262329
  | 
| 
 | 
   385  | 
2013-01-25,115.328987
  | 
| 
 | 
   386  | 
2013-01-28,114.679085
  | 
| 
 | 
   387  | 
2013-01-29,114.912399
  | 
| 
 | 
   388  | 
2013-01-30,113.012741
  | 
| 
 | 
   389  | 
2013-01-31,108.138626
  | 
| 
 | 
   390  | 
2014-01-02,101.890282
  | 
| 
 | 
   391  | 
2014-01-03,103.200134
  | 
| 
 | 
   392  | 
2014-01-06,104.734001
  | 
| 
 | 
   393  | 
2014-01-07,104.285896
  | 
| 
 | 
   394  | 
2014-01-08,104.544411
  | 
| 
 | 
   395  | 
2014-01-09,104.173874
  | 
| 
 | 
   396  | 
2014-01-10,104.958054
  | 
| 
 | 
   397  | 
2014-01-13,104.122162
  | 
| 
 | 
   398  | 
2014-01-14,104.897736
  | 
| 
 | 
   399  | 
2014-01-15,105.681892
  | 
| 
 | 
   400  | 
2014-01-16,105.862846
  | 
| 
 | 
   401  | 
2014-01-17,105.026978
  | 
| 
 | 
   402  | 
2014-01-21,105.251038
  | 
| 
 | 
   403  | 
2014-01-22,105.052841
  | 
| 
 | 
   404  | 
2014-01-23,103.967041
  | 
| 
 | 
   405  | 
2014-01-24,102.993317
  | 
| 
 | 
   406  | 
2014-01-27,102.010956
  | 
| 
 | 
   407  | 
2014-01-28,101.278481
  | 
| 
 | 
   408  | 
2014-01-29,101.356041
  | 
| 
 | 
   409  | 
2014-01-30,105.268272
  | 
| 
 | 
   410  | 
2014-01-31,106.422966
  | 
| 
 | 
   411  | 
2015-01-02,147.577469
  | 
| 
 | 
   412  | 
2015-01-05,148.574295
  | 
| 
 | 
   413  | 
2015-01-06,150.594666
  | 
| 
 | 
   414  | 
2015-01-07,152.339188
  | 
| 
 | 
   415  | 
2015-01-08,153.754318
  | 
| 
 | 
   416  | 
2015-01-09,154.226089
  | 
| 
 | 
   417  | 
2015-01-12,155.561081
  | 
| 
 | 
   418  | 
2015-01-13,155.400925
  | 
| 
 | 
   419  | 
2015-01-14,157.403503
  | 
| 
 | 
   420  | 
2015-01-15,157.982025
  | 
| 
 | 
   421  | 
2015-01-16,159.388275
  | 
| 
 | 
   422  | 
2015-01-20,156.264221
  | 
| 
 | 
   423  | 
2015-01-21,157.483582
  | 
| 
 | 
   424  | 
2015-01-22,159.281479
  | 
| 
 | 
   425  | 
2015-01-23,159.228058
  | 
| 
 | 
   426  | 
2015-01-26,160.447403
  | 
| 
 | 
   427  | 
2015-01-27,159.726517
  | 
| 
 | 
   428  | 
2015-01-28,158.026535
  | 
| 
 | 
   429  | 
2015-01-29,155.667908
  | 
| 
 | 
   430  | 
2015-01-30,153.967941
  | 
| 
 | 
   431  | 
2016-01-04,165.592682
  | 
| 
 | 
   432  | 
2016-01-05,169.404465
  | 
| 
 | 
   433  | 
2016-01-06,168.139969
  | 
| 
 | 
   434  | 
2016-01-07,167.370285
  | 
| 
 | 
   435  | 
2016-01-08,164.401520
  | 
| 
 | 
   436  | 
2016-01-11,165.427750
  | 
| 
 | 
   437  | 
2016-01-12,164.483948
  | 
| 
 | 
   438  | 
2016-01-13,162.184067
  | 
| 
 | 
   439  | 
2016-01-14,161.432693
  | 
| 
 | 
   440  | 
2016-01-15,160.992889
  | 
| 
 | 
   441  | 
2016-01-19,163.421082
  | 
| 
 | 
   442  | 
2016-01-20,157.162766
  | 
| 
 | 
   443  | 
2016-01-21,156.961212
  | 
| 
 | 
   444  | 
2016-01-22,159.737564
  | 
| 
 | 
   445  | 
2016-01-25,159.682571
  | 
| 
 | 
   446  | 
2016-01-26,163.100357
  | 
| 
 | 
   447  | 
2016-01-27,160.892059
  | 
| 
 | 
   448  | 
2016-01-28,156.448074
  | 
| 
 | 
   449  | 
2016-01-29,157.135300
  | 
| 
 | 
   450  | 
2017-01-03,166.790558
  | 
| 
 | 
   451  | 
2017-01-04,167.479950
  | 
| 
 | 
   452  | 
2017-01-05,168.499847
  | 
| 
 | 
   453  | 
2017-01-06,169.982468
  | 
| 
 | 
   454  | 
2017-01-09,167.357193
  | 
| 
 | 
   455  | 
2017-01-10,166.979446
  | 
| 
 | 
   456  | 
2017-01-11,165.421265
  | 
| 
 | 
   457  | 
2017-01-12,166.762253
  | 
| 
 | 
   458  | 
2017-01-13,166.450607
  | 
| 
 | 
   459  | 
2017-01-17,166.497833
  | 
| 
 | 
   460  | 
2017-01-18,166.743347
  | 
| 
 | 
   461  | 
2017-01-19,165.468491
  | 
| 
 | 
   462  | 
2017-01-20,167.121094
  | 
| 
 | 
   463  | 
2017-01-23,167.054977
  | 
| 
 | 
   464  | 
2017-01-24,165.789551
  | 
| 
 | 
   465  | 
2017-01-25,163.778091
  | 
| 
 | 
   466  | 
2017-01-26,164.514709
  | 
| 
 | 
   467  | 
2017-01-27,163.485352
  | 
| 
 | 
   468  | 
2017-01-30,162.531570
  | 
| 
 | 
   469  | 
2017-01-31,163.664780
  | 
| 
 | 
   470  | 
2018-01-02,172.659958
  | 
| 
 | 
   471  | 
2018-01-03,173.195740
  | 
| 
 | 
   472  | 
2018-01-04,170.097916
  | 
| 
 | 
   473  | 
2018-01-05,169.756973
  | 
| 
 | 
   474  | 
2018-01-08,169.883606
  | 
| 
 | 
   475  | 
2018-01-09,168.597717
  | 
| 
 | 
   476  | 
2018-01-10,166.542252
  | 
| 
 | 
   477  | 
2018-01-11,165.382996
  | 
| 
 | 
   478  | 
2018-01-12,163.882767
  | 
| 
 | 
   479  | 
2018-01-16,164.662109
  | 
| 
 | 
   480  | 
2018-01-17,165.519379
  | 
| 
 | 
   481  | 
2018-01-18,163.454147
  | 
| 
 | 
   482  | 
2018-01-19,164.340637
  | 
| 
 | 
   483  | 
2018-01-22,165.704483
  | 
| 
 | 
   484  | 
2018-01-23,168.227524
  | 
| 
 | 
   485  | 
2018-01-24,167.360535
  | 
| 
 | 
   486  | 
2018-01-25,165.782394
  | 
| 
 | 
   487  | 
2018-01-26,165.694717
  | 
| 
 | 
   488  | 
2018-01-29,163.902267
  | 
| 
 | 
   489  | 
2018-01-30,162.557922
  | 
| 
 | 
   490  | 
2018-01-31,165.996704
  |