| 
208
 | 
     1  | 
Date,Adj Close
  | 
| 
266
 | 
     2  | 
1999-01-04,25.023865
  | 
| 
 | 
     3  | 
1999-01-05,24.534266
  | 
| 
 | 
     4  | 
1999-01-06,25.078264
  | 
| 
 | 
     5  | 
1999-01-07,24.915066
  | 
| 
 | 
     6  | 
1999-01-08,24.479866
  | 
| 
 | 
     7  | 
1999-01-11,24.099068
  | 
| 
 | 
     8  | 
1999-01-12,24.207869
  | 
| 
 | 
     9  | 
1999-01-13,23.663868
  | 
| 
 | 
    10  | 
1999-01-14,23.555071
  | 
| 
 | 
    11  | 
1999-01-15,24.588665
  | 
| 
 | 
    12  | 
1999-01-19,26.003059
  | 
| 
 | 
    13  | 
1999-01-20,25.948654
  | 
| 
 | 
    14  | 
1999-01-21,24.697468
  | 
| 
 | 
    15  | 
1999-01-22,23.990267
  | 
| 
 | 
    16  | 
1999-01-25,23.935867
  | 
| 
 | 
    17  | 
1999-01-26,23.391882
  | 
| 
 | 
    18  | 
1999-01-27,22.739080
  | 
| 
 | 
    19  | 
1999-01-28,21.977478
  | 
| 
 | 
    20  | 
1999-01-29,22.412676
  | 
| 
 | 
    21  | 
2000-01-03,25.513460
  | 
| 
 | 
    22  | 
2000-01-04,25.241459
  | 
| 
 | 
    23  | 
2000-01-05,26.003059
  | 
| 
 | 
    24  | 
2000-01-06,25.731060
  | 
| 
 | 
    25  | 
2000-01-07,27.145451
  | 
| 
 | 
    26  | 
2000-01-10,29.539036
  | 
| 
 | 
    27  | 
2000-01-11,31.769426
  | 
| 
 | 
    28  | 
2000-01-12,33.075020
  | 
| 
 | 
    29  | 
2000-01-13,32.204617
  | 
| 
 | 
    30  | 
2000-01-14,33.183819
  | 
| 
 | 
    31  | 
2000-01-18,33.455818
  | 
| 
 | 
    32  | 
2000-01-19,33.945419
  | 
| 
 | 
    33  | 
2000-01-20,35.251015
  | 
| 
 | 
    34  | 
2000-01-21,37.535797
  | 
| 
 | 
    35  | 
2000-01-24,36.556602
  | 
| 
 | 
    36  | 
2000-01-25,35.958210
  | 
| 
 | 
    37  | 
2000-01-26,34.598209
  | 
| 
 | 
    38  | 
2000-01-27,33.401421
  | 
| 
 | 
    39  | 
2000-01-28,32.911816
  | 
| 
 | 
    40  | 
2000-01-31,31.225439
  | 
| 
 | 
    41  | 
2001-01-02,31.551836
  | 
| 
 | 
    42  | 
2001-01-03,33.999825
  | 
| 
 | 
    43  | 
2001-01-04,34.435009
  | 
| 
 | 
    44  | 
2001-01-05,31.443031
  | 
| 
 | 
    45  | 
2001-01-08,31.388628
  | 
| 
 | 
    46  | 
2001-01-09,30.899033
  | 
| 
 | 
    47  | 
2001-01-10,32.367828
  | 
| 
 | 
    48  | 
2001-01-11,35.686203
  | 
| 
 | 
    49  | 
2001-01-12,34.815811
  | 
| 
 | 
    50  | 
2001-01-16,33.183819
  | 
| 
 | 
    51  | 
2001-01-17,34.163017
  | 
| 
 | 
    52  | 
2001-01-18,31.551836
  | 
| 
 | 
    53  | 
2001-01-19,31.279829
  | 
| 
 | 
    54  | 
2001-01-22,30.518232
  | 
| 
 | 
    55  | 
2001-01-23,31.497437
  | 
| 
 | 
    56  | 
2001-01-24,30.790234
  | 
| 
 | 
    57  | 
2001-01-25,31.443031
  | 
| 
 | 
    58  | 
2001-01-26,31.878225
  | 
| 
 | 
    59  | 
2001-01-29,31.464790
  | 
| 
 | 
    60  | 
2001-01-30,31.638859
  | 
| 
 | 
    61  | 
2001-01-31,31.508322
  | 
| 
 | 
    62  | 
2002-01-02,8.695249
  | 
| 
 | 
    63  | 
2002-01-03,8.895442
  | 
| 
 | 
    64  | 
2002-01-04,8.521171
  | 
| 
 | 
    65  | 
2002-01-07,8.416722
  | 
| 
 | 
    66  | 
2002-01-08,7.798743
  | 
| 
 | 
    67  | 
2002-01-09,7.615961
  | 
| 
 | 
    68  | 
2002-01-10,7.180761
  | 
| 
 | 
    69  | 
2002-01-11,7.320024
  | 
| 
 | 
    70  | 
2002-01-14,6.832603
  | 
| 
 | 
    71  | 
2002-01-15,6.684636
  | 
| 
 | 
    72  | 
2002-01-16,6.075359
  | 
| 
 | 
    73  | 
2002-01-17,5.561826
  | 
| 
 | 
    74  | 
2002-01-18,5.144036
  | 
| 
 | 
    75  | 
2002-01-22,4.691430
  | 
| 
 | 
    76  | 
2002-01-23,4.961252
  | 
| 
 | 
    77  | 
2002-01-24,5.361634
  | 
| 
 | 
    78  | 
2002-01-25,5.065701
  | 
| 
 | 
    79  | 
2002-01-28,4.882917
  | 
| 
 | 
    80  | 
2002-01-29,4.177897
  | 
| 
 | 
    81  | 
2002-01-30,4.221418
  | 
| 
 | 
    82  | 
2002-01-31,4.491239
  | 
| 
 | 
    83  | 
2003-01-02,3.351022
  | 
| 
 | 
    84  | 
2003-01-03,3.211759
  | 
| 
 | 
    85  | 
2003-01-06,3.385838
  | 
| 
 | 
    86  | 
2003-01-07,3.351022
  | 
| 
 | 
    87  | 
2003-01-08,3.290094
  | 
| 
 | 
    88  | 
2003-01-09,3.394541
  | 
| 
 | 
    89  | 
2003-01-10,3.551212
  | 
| 
 | 
    90  | 
2003-01-13,3.681772
  | 
| 
 | 
    91  | 
2003-01-14,4.204009
  | 
| 
 | 
    92  | 
2003-01-15,4.351976
  | 
| 
 | 
    93  | 
2003-01-16,4.491239
  | 
| 
 | 
    94  | 
2003-01-17,3.881963
  | 
| 
 | 
    95  | 
2003-01-21,3.916778
  | 
| 
 | 
    96  | 
2003-01-22,4.021226
  | 
| 
 | 
    97  | 
2003-01-23,4.221418
  | 
| 
 | 
    98  | 
2003-01-24,4.125674
  | 
| 
 | 
    99  | 
2003-01-27,3.977706
  | 
| 
 | 
   100  | 
2003-01-28,4.308455
  | 
| 
 | 
   101  | 
2003-01-29,4.543463
  | 
| 
 | 
   102  | 
2003-01-30,4.569575
  | 
| 
 | 
   103  | 
2003-01-31,4.421608
  | 
| 
 | 
   104  | 
2004-01-02,9.548238
  | 
| 
 | 
   105  | 
2004-01-05,9.774537
  | 
| 
 | 
   106  | 
2004-01-06,9.992138
  | 
| 
 | 
   107  | 
2004-01-07,10.166217
  | 
| 
 | 
   108  | 
2004-01-08,11.193281
  | 
| 
 | 
   109  | 
2004-01-09,11.167170
  | 
| 
 | 
   110  | 
2004-01-12,11.271619
  | 
| 
 | 
   111  | 
2004-01-13,11.054019
  | 
| 
 | 
   112  | 
2004-01-14,10.557894
  | 
| 
 | 
   113  | 
2004-01-15,10.575304
  | 
| 
 | 
   114  | 
2004-01-16,10.488261
  | 
| 
 | 
   115  | 
2004-01-20,9.835467
  | 
| 
 | 
   116  | 
2004-01-21,9.983434
  | 
| 
 | 
   117  | 
2004-01-22,9.878984
  | 
| 
 | 
   118  | 
2004-01-23,9.835467
  | 
| 
 | 
   119  | 
2004-01-26,9.948619
  | 
| 
 | 
   120  | 
2004-01-27,10.113992
  | 
| 
 | 
   121  | 
2004-01-28,9.757132
  | 
| 
 | 
   122  | 
2004-01-29,9.548238
  | 
| 
 | 
   123  | 
2004-01-30,9.565643
  | 
| 
 | 
   124  | 
2005-01-03,15.806378
  | 
| 
 | 
   125  | 
2005-01-04,15.597486
  | 
| 
 | 
   126  | 
2005-01-05,15.458219
  | 
| 
 | 
   127  | 
2005-01-06,15.597486
  | 
| 
 | 
   128  | 
2005-01-07,15.876011
  | 
| 
 | 
   129  | 
2005-01-10,16.346025
  | 
| 
 | 
   130  | 
2005-01-11,16.285095
  | 
| 
 | 
   131  | 
2005-01-12,16.137127
  | 
| 
 | 
   132  | 
2005-01-13,16.015266
  | 
| 
 | 
   133  | 
2005-01-14,16.241573
  | 
| 
 | 
   134  | 
2005-01-18,16.537510
  | 
| 
 | 
   135  | 
2005-01-19,16.424358
  | 
| 
 | 
   136  | 
2005-01-20,16.250277
  | 
| 
 | 
   137  | 
2005-01-21,16.102308
  | 
| 
 | 
   138  | 
2005-01-24,15.919532
  | 
| 
 | 
   139  | 
2005-01-25,15.745454
  | 
| 
 | 
   140  | 
2005-01-26,15.754161
  | 
| 
 | 
   141  | 
2005-01-27,15.858603
  | 
| 
 | 
   142  | 
2005-01-28,15.867305
  | 
| 
 | 
   143  | 
2005-01-31,15.771567
  | 
| 
 | 
   144  | 
2006-01-03,23.761791
  | 
| 
 | 
   145  | 
2006-01-04,24.492926
  | 
| 
 | 
   146  | 
2006-01-05,24.414585
  | 
| 
 | 
   147  | 
2006-01-06,24.788855
  | 
| 
 | 
   148  | 
2006-01-09,25.328497
  | 
| 
 | 
   149  | 
2006-01-10,25.293688
  | 
| 
 | 
   150  | 
2006-01-11,25.720179
  | 
| 
 | 
   151  | 
2006-01-12,25.345907
  | 
| 
 | 
   152  | 
2006-01-13,25.110901
  | 
| 
 | 
   153  | 
2006-01-17,24.806265
  | 
| 
 | 
   154  | 
2006-01-18,25.485172
  | 
| 
 | 
   155  | 
2006-01-19,25.676661
  | 
| 
 | 
   156  | 
2006-01-20,25.067385
  | 
| 
 | 
   157  | 
2006-01-23,25.015158
  | 
| 
 | 
   158  | 
2006-01-24,25.754995
  | 
| 
 | 
   159  | 
2006-01-25,25.328497
  | 
| 
 | 
   160  | 
2006-01-26,25.398134
  | 
| 
 | 
   161  | 
2006-01-27,25.598326
  | 
| 
 | 
   162  | 
2006-01-30,25.754995
  | 
| 
 | 
   163  | 
2006-01-31,26.930027
  | 
| 
 | 
   164  | 
2007-01-03,33.075020
  | 
| 
 | 
   165  | 
2007-01-04,32.944454
  | 
| 
 | 
   166  | 
2007-01-05,32.657230
  | 
| 
 | 
   167  | 
2007-01-08,33.588558
  | 
| 
 | 
   168  | 
2007-01-09,34.075970
  | 
| 
 | 
   169  | 
2007-01-10,34.215244
  | 
| 
 | 
   170  | 
2007-01-11,34.337093
  | 
| 
 | 
   171  | 
2007-01-12,34.633026
  | 
| 
 | 
   172  | 
2007-01-16,34.598209
  | 
| 
 | 
   173  | 
2007-01-17,34.502472
  | 
| 
 | 
   174  | 
2007-01-18,34.563393
  | 
| 
 | 
   175  | 
2007-01-19,34.815811
  | 
| 
 | 
   176  | 
2007-01-22,34.519882
  | 
| 
 | 
   177  | 
2007-01-23,34.876732
  | 
| 
 | 
   178  | 
2007-01-24,34.937668
  | 
| 
 | 
   179  | 
2007-01-25,34.815811
  | 
| 
 | 
   180  | 
2007-01-26,34.833221
  | 
| 
 | 
   181  | 
2007-01-29,34.415424
  | 
| 
 | 
   182  | 
2007-01-30,34.624321
  | 
| 
 | 
   183  | 
2007-01-31,34.667839
  | 
| 
 | 
   184  | 
2008-01-02,35.895100
  | 
| 
 | 
   185  | 
2008-01-03,35.216190
  | 
| 
 | 
   186  | 
2008-01-04,34.276176
  | 
| 
 | 
   187  | 
2008-01-07,34.075970
  | 
| 
 | 
   188  | 
2008-01-08,33.075020
  | 
| 
 | 
   189  | 
2008-01-09,33.510216
  | 
| 
 | 
   190  | 
2008-01-10,34.232647
  | 
| 
 | 
   191  | 
2008-01-11,33.971527
  | 
| 
 | 
   192  | 
2008-01-14,34.789688
  | 
| 
 | 
   193  | 
2008-01-15,33.997643
  | 
| 
 | 
   194  | 
2008-01-16,33.388367
  | 
| 
 | 
   195  | 
2008-01-17,33.379654
  | 
| 
 | 
   196  | 
2008-01-18,31.891287
  | 
| 
 | 
   197  | 
2008-01-22,31.255890
  | 
| 
 | 
   198  | 
2008-01-23,31.264595
  | 
| 
 | 
   199  | 
2008-01-24,33.075020
  | 
| 
 | 
   200  | 
2008-01-25,31.490908
  | 
| 
 | 
   201  | 
2008-01-28,32.134995
  | 
| 
 | 
   202  | 
2008-01-29,33.780045
  | 
| 
 | 
   203  | 
2008-01-30,32.805195
  | 
| 
 | 
   204  | 
2008-01-31,32.578907
  | 
| 
 | 
   205  | 
2009-01-02,26.277237
  | 
| 
 | 
   206  | 
2009-01-05,26.172787
  | 
| 
 | 
   207  | 
2009-01-06,26.312048
  | 
| 
 | 
   208  | 
2009-01-07,25.293688
  | 
| 
 | 
   209  | 
2009-01-08,25.128311
  | 
| 
 | 
   210  | 
2009-01-09,24.710526
  | 
| 
 | 
   211  | 
2009-01-12,24.388479
  | 
| 
 | 
   212  | 
2009-01-13,24.780151
  | 
| 
 | 
   213  | 
2009-01-14,24.431995
  | 
| 
 | 
   214  | 
2009-01-15,24.945534
  | 
| 
 | 
   215  | 
2009-01-16,25.302393
  | 
| 
 | 
   216  | 
2009-01-20,24.327549
  | 
| 
 | 
   217  | 
2009-01-21,25.728886
  | 
| 
 | 
   218  | 
2009-01-22,25.920374
  | 
| 
 | 
   219  | 
2009-01-23,26.216307
  | 
| 
 | 
   220  | 
2009-01-26,26.111853
  | 
| 
 | 
   221  | 
2009-01-27,26.329458
  | 
| 
 | 
   222  | 
2009-01-28,27.852650
  | 
| 
 | 
   223  | 
2009-01-29,27.173742
  | 
| 
 | 
   224  | 
2009-01-30,26.407795
  | 
| 
 | 
   225  | 
2010-01-04,37.827374
  | 
| 
 | 
   226  | 
2010-01-05,38.454067
  | 
| 
 | 
   227  | 
2010-01-06,38.654259
  | 
| 
 | 
   228  | 
2010-01-07,38.549805
  | 
| 
 | 
   229  | 
2010-01-08,38.628139
  | 
| 
 | 
   230  | 
2010-01-11,38.279984
  | 
| 
 | 
   231  | 
2010-01-12,37.809982
  | 
| 
 | 
   232  | 
2010-01-13,38.610737
  | 
| 
 | 
   233  | 
2010-01-14,38.828331
  | 
| 
 | 
   234  | 
2010-01-15,38.297386
  | 
| 
 | 
   235  | 
2010-01-19,38.462765
  | 
| 
 | 
   236  | 
2010-01-20,38.584625
  | 
| 
 | 
   237  | 
2010-01-21,38.279984
  | 
| 
 | 
   238  | 
2010-01-22,36.713284
  | 
| 
 | 
   239  | 
2010-01-25,37.601078
  | 
| 
 | 
   240  | 
2010-01-26,37.026611
  | 
| 
 | 
   241  | 
2010-01-27,37.131058
  | 
| 
 | 
   242  | 
2010-01-28,36.835133
  | 
| 
 | 
   243  | 
2010-01-29,36.948273
  | 
| 
 | 
   244  | 
2011-01-03,44.938507
  | 
| 
 | 
   245  | 
2011-01-04,44.799248
  | 
| 
 | 
   246  | 
2011-01-05,44.181263
  | 
| 
 | 
   247  | 
2011-01-06,44.059402
  | 
| 
 | 
   248  | 
2011-01-07,43.954956
  | 
| 
 | 
   249  | 
2011-01-10,43.876633
  | 
| 
 | 
   250  | 
2011-01-11,43.928852
  | 
| 
 | 
   251  | 
2011-01-12,44.129044
  | 
| 
 | 
   252  | 
2011-01-13,44.172562
  | 
| 
 | 
   253  | 
2011-01-14,43.389194
  | 
| 
 | 
   254  | 
2011-01-18,43.075863
  | 
| 
 | 
   255  | 
2011-01-19,42.806049
  | 
| 
 | 
   256  | 
2011-01-20,43.798286
  | 
| 
 | 
   257  | 
2011-01-21,43.972366
  | 
| 
 | 
   258  | 
2011-01-24,44.398861
  | 
| 
 | 
   259  | 
2011-01-25,44.712196
  | 
| 
 | 
   260  | 
2011-01-26,45.208324
  | 
| 
 | 
   261  | 
2011-01-27,45.260544
  | 
| 
 | 
   262  | 
2011-01-28,44.668678
  | 
| 
 | 
   263  | 
2011-01-31,44.268303
  | 
| 
 | 
   264  | 
2012-01-03,51.491856
  | 
| 
 | 
   265  | 
2012-01-04,52.236092
  | 
| 
 | 
   266  | 
2012-01-05,52.840225
  | 
| 
 | 
   267  | 
2012-01-06,52.752670
  | 
| 
 | 
   268  | 
2012-01-09,52.901508
  | 
| 
 | 
   269  | 
2012-01-10,53.680775
  | 
| 
 | 
   270  | 
2012-01-11,54.503792
  | 
| 
 | 
   271  | 
2012-01-12,54.678902
  | 
| 
 | 
   272  | 
2012-01-13,54.565086
  | 
| 
 | 
   273  | 
2012-01-17,54.136066
  | 
| 
 | 
   274  | 
2012-01-18,54.652634
  | 
| 
 | 
   275  | 
2012-01-19,54.460030
  | 
| 
 | 
   276  | 
2012-01-20,53.855877
  | 
| 
 | 
   277  | 
2012-01-23,54.118546
  | 
| 
 | 
   278  | 
2012-01-24,54.696423
  | 
| 
 | 
   279  | 
2012-01-25,55.134193
  | 
| 
 | 
   280  | 
2012-01-26,54.416237
  | 
| 
 | 
   281  | 
2012-01-27,55.169220
  | 
| 
 | 
   282  | 
2012-01-30,55.037891
  | 
| 
 | 
   283  | 
2012-01-31,55.606998
  | 
| 
 | 
   284  | 
2013-01-02,70.111511
  | 
| 
 | 
   285  | 
2013-01-03,68.399765
  | 
| 
 | 
   286  | 
2013-01-04,68.337646
  | 
| 
 | 
   287  | 
2013-01-07,68.257828
  | 
| 
 | 
   288  | 
2013-01-08,68.532753
  | 
| 
 | 
   289  | 
2013-01-09,68.940765
  | 
| 
 | 
   290  | 
2013-01-10,69.774460
  | 
| 
 | 
   291  | 
2013-01-11,69.872040
  | 
| 
 | 
   292  | 
2013-01-14,69.801056
  | 
| 
 | 
   293  | 
2013-01-15,70.350983
  | 
| 
 | 
   294  | 
2013-01-16,69.801056
  | 
| 
 | 
   295  | 
2013-01-17,69.951828
  | 
| 
 | 
   296  | 
2013-01-18,70.377556
  | 
| 
 | 
   297  | 
2013-01-22,70.288864
  | 
| 
 | 
   298  | 
2013-01-23,70.040527
  | 
| 
 | 
   299  | 
2013-01-24,70.625900
  | 
| 
 | 
   300  | 
2013-01-25,70.865387
  | 
| 
 | 
   301  | 
2013-01-28,69.960724
  | 
| 
 | 
   302  | 
2013-01-29,69.730133
  | 
| 
 | 
   303  | 
2013-01-30,68.248940
  | 
| 
 | 
   304  | 
2013-01-31,67.539429
  | 
| 
 | 
   305  | 
2014-01-02,71.489029
  | 
| 
 | 
   306  | 
2014-01-03,71.695953
  | 
| 
 | 
   307  | 
2014-01-06,72.154877
  | 
| 
 | 
   308  | 
2014-01-07,73.153648
  | 
| 
 | 
   309  | 
2014-01-08,73.729523
  | 
| 
 | 
   310  | 
2014-01-09,73.873482
  | 
| 
 | 
   311  | 
2014-01-10,74.359375
  | 
| 
 | 
   312  | 
2014-01-13,73.909470
  | 
| 
 | 
   313  | 
2014-01-14,74.377380
  | 
| 
 | 
   314  | 
2014-01-15,74.917259
  | 
| 
 | 
   315  | 
2014-01-16,74.926239
  | 
| 
 | 
   316  | 
2014-01-17,74.818291
  | 
| 
 | 
   317  | 
2014-01-21,75.250153
  | 
| 
 | 
   318  | 
2014-01-22,75.061211
  | 
| 
 | 
   319  | 
2014-01-23,74.935257
  | 
| 
 | 
   320  | 
2014-01-24,71.641975
  | 
| 
 | 
   321  | 
2014-01-27,71.309059
  | 
| 
 | 
   322  | 
2014-01-28,72.487793
  | 
| 
 | 
   323  | 
2014-01-29,71.587982
  | 
| 
 | 
   324  | 
2014-01-30,73.045677
  | 
| 
 | 
   325  | 
2014-01-31,72.775734
  | 
| 
 | 
   326  | 
2015-01-02,91.075310
  | 
| 
 | 
   327  | 
2015-01-05,89.759499
  | 
| 
 | 
   328  | 
2015-01-06,89.521912
  | 
| 
 | 
   329  | 
2015-01-07,90.463089
  | 
| 
 | 
   330  | 
2015-01-08,91.303749
  | 
| 
 | 
   331  | 
2015-01-09,90.837723
  | 
| 
 | 
   332  | 
2015-01-12,90.444824
  | 
| 
 | 
   333  | 
2015-01-13,89.439659
  | 
| 
 | 
   334  | 
2015-01-14,88.873138
  | 
| 
 | 
   335  | 
2015-01-15,87.977638
  | 
| 
 | 
   336  | 
2015-01-16,89.019341
  | 
| 
 | 
   337  | 
2015-01-20,88.754341
  | 
| 
 | 
   338  | 
2015-01-21,88.407097
  | 
| 
 | 
   339  | 
2015-01-22,90.307762
  | 
| 
 | 
   340  | 
2015-01-23,91.011353
  | 
| 
 | 
   341  | 
2015-01-26,92.985092
  | 
| 
 | 
   342  | 
2015-01-27,91.733246
  | 
| 
 | 
   343  | 
2015-01-28,90.353439
  | 
| 
 | 
   344  | 
2015-01-29,89.933090
  | 
| 
 | 
   345  | 
2015-01-30,88.589851
  | 
| 
 | 
   346  | 
2016-01-04,90.093987
  | 
| 
 | 
   347  | 
2016-01-05,91.873535
  | 
| 
 | 
   348  | 
2016-01-06,91.547432
  | 
| 
 | 
   349  | 
2016-01-07,89.264786
  | 
| 
 | 
   350  | 
2016-01-08,87.792717
  | 
| 
 | 
   351  | 
2016-01-11,88.025642
  | 
| 
 | 
   352  | 
2016-01-12,88.025642
  | 
| 
 | 
   353  | 
2016-01-13,85.854813
  | 
| 
 | 
   354  | 
2016-01-14,85.910713
  | 
| 
 | 
   355  | 
2016-01-15,82.351685
  | 
| 
 | 
   356  | 
2016-01-19,84.699554
  | 
| 
 | 
   357  | 
2016-01-20,82.920021
  | 
| 
 | 
   358  | 
2016-01-21,83.870331
  | 
| 
 | 
   359  | 
2016-01-22,86.879669
  | 
| 
 | 
   360  | 
2016-01-25,84.895180
  | 
| 
 | 
   361  | 
2016-01-26,86.152962
  | 
| 
 | 
   362  | 
2016-01-27,86.190254
  | 
| 
 | 
   363  | 
2016-01-28,86.190254
  | 
| 
 | 
   364  | 
2016-01-29,87.895203
  | 
| 
 | 
   365  | 
2017-01-03,100.912399
  | 
| 
 | 
   366  | 
2017-01-04,101.093018
  | 
| 
 | 
   367  | 
2017-01-05,100.741272
  | 
| 
 | 
   368  | 
2017-01-06,100.075806
  | 
| 
 | 
   369  | 
2017-01-09,99.838142
  | 
| 
 | 
   370  | 
2017-01-10,98.393135
  | 
| 
 | 
   371  | 
2017-01-11,98.706856
  | 
| 
 | 
   372  | 
2017-01-12,99.058601
  | 
| 
 | 
   373  | 
2017-01-13,98.345604
  | 
| 
 | 
   374  | 
2017-01-17,99.980728
  | 
| 
 | 
   375  | 
2017-01-18,100.456078
  | 
| 
 | 
   376  | 
2017-01-19,99.286766
  | 
| 
 | 
   377  | 
2017-01-20,99.058601
  | 
| 
 | 
   378  | 
2017-01-23,99.610001
  | 
| 
 | 
   379  | 
2017-01-24,99.410347
  | 
| 
 | 
   380  | 
2017-01-25,98.792419
  | 
| 
 | 
   381  | 
2017-01-26,99.153679
  | 
| 
 | 
   382  | 
2017-01-27,98.697365
  | 
| 
 | 
   383  | 
2017-01-30,97.927330
  | 
| 
 | 
   384  | 
2017-01-31,98.393135
  | 
| 
 | 
   385  | 
2018-01-02,136.862610
  | 
| 
 | 
   386  | 
2018-01-03,137.395966
  | 
| 
 | 
   387  | 
2018-01-04,135.388565
  | 
| 
 | 
   388  | 
2018-01-05,136.261353
  | 
| 
 | 
   389  | 
2018-01-08,137.716003
  | 
| 
 | 
   390  | 
2018-01-09,136.785034
  | 
| 
 | 
   391  | 
2018-01-10,133.449051
  | 
| 
 | 
   392  | 
2018-01-11,130.888855
  | 
| 
 | 
   393  | 
2018-01-12,128.978455
  | 
| 
 | 
   394  | 
2018-01-16,131.528915
  | 
| 
 | 
   395  | 
2018-01-17,132.508377
  | 
| 
 | 
   396  | 
2018-01-18,131.102219
  | 
| 
 | 
   397  | 
2018-01-19,133.458755
  | 
| 
 | 
   398  | 
2018-01-22,135.029785
  | 
| 
 | 
   399  | 
2018-01-23,136.930496
  | 
| 
 | 
   400  | 
2018-01-24,137.473572
  | 
| 
 | 
   401  | 
2018-01-25,138.637283
  | 
| 
 | 
   402  | 
2018-01-26,140.741669
  | 
| 
 | 
   403  | 
2018-01-29,139.965851
  | 
| 
 | 
   404  | 
2018-01-30,140.761047
  | 
| 
 | 
   405  | 
2018-01-31,143.233963
  | 
| 
 | 
   406  | 
2019-01-02,155.352448
  | 
| 
 | 
   407  | 
2019-01-03,156.284103
  | 
| 
 | 
   408  | 
2019-01-04,156.908539
  | 
| 
 | 
   409  | 
2019-01-07,157.879868
  | 
| 
 | 
   410  | 
2019-01-08,159.663925
  | 
| 
 | 
   411  | 
2019-01-09,158.266403
  | 
| 
 | 
   412  | 
2019-01-10,160.427109
  | 
| 
 | 
   413  | 
2019-01-11,159.971191
  | 
| 
 | 
   414  | 
2019-01-14,159.971191
  | 
| 
 | 
   415  | 
2019-01-15,161.606583
  | 
| 
 | 
   416  | 
2019-01-16,162.330109
  | 
| 
 | 
   417  | 
2019-01-17,162.924805
  | 
| 
 | 
   418  | 
2019-01-18,163.212234
  | 
| 
 | 
   419  | 
2019-01-22,163.222137
  | 
| 
 | 
   420  | 
2019-01-23,164.322311
  | 
| 
 | 
   421  | 
2019-01-24,164.183563
  | 
| 
 | 
   422  | 
2019-01-25,165.927979
  | 
| 
 | 
   423  | 
2019-01-28,166.562317
  | 
| 
 | 
   424  | 
2019-01-29,167.940002
  | 
| 
 | 
   425  | 
2019-01-30,168.960892
  | 
| 
 | 
   426  | 
2019-01-31,171.309906
  |