| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
279
 | 
     2  | 
1998-01-02,12.250322
  | 
| 
 | 
     3  | 
1998-01-05,12.411821
  | 
| 
 | 
     4  | 
1998-01-06,12.434880
  | 
| 
 | 
     5  | 
1998-01-07,12.388745
  | 
| 
 | 
     6  | 
1998-01-08,12.434880
  | 
| 
 | 
     7  | 
1998-01-09,12.342604
  | 
| 
 | 
     8  | 
1998-01-12,12.181111
  | 
| 
 | 
     9  | 
1998-01-13,11.996552
  | 
| 
 | 
    10  | 
1998-01-14,12.134976
  | 
| 
 | 
    11  | 
1998-01-15,12.273396
  | 
| 
 | 
    12  | 
1998-01-16,12.734801
  | 
| 
 | 
    13  | 
1998-01-20,12.388745
  | 
| 
 | 
    14  | 
1998-01-21,12.596381
  | 
| 
 | 
    15  | 
1998-01-22,12.757872
  | 
| 
 | 
    16  | 
1998-01-23,12.896292
  | 
| 
 | 
    17  | 
1998-01-26,12.965504
  | 
| 
 | 
    18  | 
1998-01-27,13.126990
  | 
| 
 | 
    19  | 
1998-01-28,13.150065
  | 
| 
 | 
    20  | 
1998-01-29,13.196207
  | 
| 
 | 
    21  | 
1998-01-30,13.126990
  | 
| 
 | 
    22  | 
1999-01-04,11.804377
  | 
| 
 | 
    23  | 
1999-01-05,12.193801
  | 
| 
 | 
    24  | 
1999-01-06,12.218141
  | 
| 
 | 
    25  | 
1999-01-07,12.242476
  | 
| 
 | 
    26  | 
1999-01-08,12.315492
  | 
| 
 | 
    27  | 
1999-01-11,12.339834
  | 
| 
 | 
    28  | 
1999-01-12,12.315492
  | 
| 
 | 
    29  | 
1999-01-13,12.315492
  | 
| 
 | 
    30  | 
1999-01-14,12.218141
  | 
| 
 | 
    31  | 
1999-01-15,12.315492
  | 
| 
 | 
    32  | 
1999-01-19,12.364172
  | 
| 
 | 
    33  | 
1999-01-20,12.388512
  | 
| 
 | 
    34  | 
1999-01-21,12.437188
  | 
| 
 | 
    35  | 
1999-01-22,13.289052
  | 
| 
 | 
    36  | 
1999-01-25,13.337728
  | 
| 
 | 
    37  | 
1999-01-26,13.508098
  | 
| 
 | 
    38  | 
1999-01-27,12.996985
  | 
| 
 | 
    39  | 
1999-01-28,12.826613
  | 
| 
 | 
    40  | 
1999-01-29,12.656240
  | 
| 
 | 
    41  | 
2000-01-03,12.634558
  | 
| 
 | 
    42  | 
2000-01-04,12.428687
  | 
| 
 | 
    43  | 
2000-01-05,12.531624
  | 
| 
 | 
    44  | 
2000-01-06,12.763212
  | 
| 
 | 
    45  | 
2000-01-07,13.226395
  | 
| 
 | 
    46  | 
2000-01-10,13.329324
  | 
| 
 | 
    47  | 
2000-01-11,13.200665
  | 
| 
 | 
    48  | 
2000-01-12,12.994806
  | 
| 
 | 
    49  | 
2000-01-13,13.072001
  | 
| 
 | 
    50  | 
2000-01-14,12.994806
  | 
| 
 | 
    51  | 
2000-01-18,12.866148
  | 
| 
 | 
    52  | 
2000-01-19,12.866148
  | 
| 
 | 
    53  | 
2000-01-20,12.711751
  | 
| 
 | 
    54  | 
2000-01-21,12.583082
  | 
| 
 | 
    55  | 
2000-01-24,12.531624
  | 
| 
 | 
    56  | 
2000-01-25,12.583082
  | 
| 
 | 
    57  | 
2000-01-26,12.634558
  | 
| 
 | 
    58  | 
2000-01-27,12.583082
  | 
| 
 | 
    59  | 
2000-01-28,12.531624
  | 
| 
 | 
    60  | 
2000-01-31,12.351498
  | 
| 
 | 
    61  | 
2001-01-02,18.802280
  | 
| 
 | 
    62  | 
2001-01-03,18.612354
  | 
| 
 | 
    63  | 
2001-01-04,18.476696
  | 
| 
 | 
    64  | 
2001-01-05,17.717009
  | 
| 
 | 
    65  | 
2001-01-08,17.472828
  | 
| 
 | 
    66  | 
2001-01-09,17.554220
  | 
| 
 | 
    67  | 
2001-01-10,17.608477
  | 
| 
 | 
    68  | 
2001-01-11,17.418560
  | 
| 
 | 
    69  | 
2001-01-12,17.608477
  | 
| 
 | 
    70  | 
2001-01-16,17.527094
  | 
| 
 | 
    71  | 
2001-01-17,17.554220
  | 
| 
 | 
    72  | 
2001-01-18,17.689880
  | 
| 
 | 
    73  | 
2001-01-19,17.717009
  | 
| 
 | 
    74  | 
2001-01-22,17.906931
  | 
| 
 | 
    75  | 
2001-01-23,18.015459
  | 
| 
 | 
    76  | 
2001-01-24,18.205383
  | 
| 
 | 
    77  | 
2001-01-25,18.395302
  | 
| 
 | 
    78  | 
2001-01-26,18.069717
  | 
| 
 | 
    79  | 
2001-01-29,17.750648
  | 
| 
 | 
    80  | 
2001-01-30,17.785381
  | 
| 
 | 
    81  | 
2001-01-31,17.624760
  | 
| 
 | 
    82  | 
2002-01-02,17.608702
  | 
| 
 | 
    83  | 
2002-01-03,17.668549
  | 
| 
 | 
    84  | 
2002-01-04,17.719187
  | 
| 
 | 
    85  | 
2002-01-07,17.815861
  | 
| 
 | 
    86  | 
2002-01-08,17.935553
  | 
| 
 | 
    87  | 
2002-01-09,17.912537
  | 
| 
 | 
    88  | 
2002-01-10,17.907930
  | 
| 
 | 
    89  | 
2002-01-11,17.654736
  | 
| 
 | 
    90  | 
2002-01-14,17.654736
  | 
| 
 | 
    91  | 
2002-01-15,17.479799
  | 
| 
 | 
    92  | 
2002-01-16,17.424557
  | 
| 
 | 
    93  | 
2002-01-17,17.355501
  | 
| 
 | 
    94  | 
2002-01-18,17.226597
  | 
| 
 | 
    95  | 
2002-01-22,17.203581
  | 
| 
 | 
    96  | 
2002-01-23,17.263430
  | 
| 
 | 
    97  | 
2002-01-24,16.885937
  | 
| 
 | 
    98  | 
2002-01-25,16.941177
  | 
| 
 | 
    99  | 
2002-01-28,16.904356
  | 
| 
 | 
   100  | 
2002-01-29,16.826097
  | 
| 
 | 
   101  | 
2002-01-30,16.918156
  | 
| 
 | 
   102  | 
2002-01-31,16.867519
  | 
| 
 | 
   103  | 
2003-01-02,18.039816
  | 
| 
 | 
   104  | 
2003-01-03,18.113350
  | 
| 
 | 
   105  | 
2003-01-06,18.177078
  | 
| 
 | 
   106  | 
2003-01-07,18.162369
  | 
| 
 | 
   107  | 
2003-01-08,17.971184
  | 
| 
 | 
   108  | 
2003-01-09,18.015299
  | 
| 
 | 
   109  | 
2003-01-10,17.902550
  | 
| 
 | 
   110  | 
2003-01-13,17.696672
  | 
| 
 | 
   111  | 
2003-01-14,17.569212
  | 
| 
 | 
   112  | 
2003-01-15,17.525095
  | 
| 
 | 
   113  | 
2003-01-16,17.436859
  | 
| 
 | 
   114  | 
2003-01-17,17.230963
  | 
| 
 | 
   115  | 
2003-01-21,17.152531
  | 
| 
 | 
   116  | 
2003-01-22,17.378025
  | 
| 
 | 
   117  | 
2003-01-23,17.333912
  | 
| 
 | 
   118  | 
2003-01-24,17.255478
  | 
| 
 | 
   119  | 
2003-01-27,17.402548
  | 
| 
 | 
   120  | 
2003-01-28,17.510384
  | 
| 
 | 
   121  | 
2003-01-29,17.559410
  | 
| 
 | 
   122  | 
2003-01-30,17.412350
  | 
| 
 | 
   123  | 
2003-01-31,17.598627
  | 
| 
 | 
   124  | 
2004-01-02,25.064890
  | 
| 
 | 
   125  | 
2004-01-05,24.935019
  | 
| 
 | 
   126  | 
2004-01-06,25.002556
  | 
| 
 | 
   127  | 
2004-01-07,24.950598
  | 
| 
 | 
   128  | 
2004-01-08,25.075274
  | 
| 
 | 
   129  | 
2004-01-09,25.168781
  | 
| 
 | 
   130  | 
2004-01-12,25.158403
  | 
| 
 | 
   131  | 
2004-01-13,25.189569
  | 
| 
 | 
   132  | 
2004-01-14,25.392160
  | 
| 
 | 
   133  | 
2004-01-15,24.981770
  | 
| 
 | 
   134  | 
2004-01-16,24.831118
  | 
| 
 | 
   135  | 
2004-01-20,24.701256
  | 
| 
 | 
   136  | 
2004-01-21,24.389563
  | 
| 
 | 
   137  | 
2004-01-22,24.727230
  | 
| 
 | 
   138  | 
2004-01-23,24.960999
  | 
| 
 | 
   139  | 
2004-01-26,25.589565
  | 
| 
 | 
   140  | 
2004-01-27,25.947998
  | 
| 
 | 
   141  | 
2004-01-28,25.677872
  | 
| 
 | 
   142  | 
2004-01-29,25.854494
  | 
| 
 | 
   143  | 
2004-01-30,25.989567
  | 
| 
 | 
   144  | 
2005-01-03,34.649033
  | 
| 
 | 
   145  | 
2005-01-04,34.055672
  | 
| 
 | 
   146  | 
2005-01-05,32.716530
  | 
| 
 | 
   147  | 
2005-01-06,33.315338
  | 
| 
 | 
   148  | 
2005-01-07,33.255447
  | 
| 
 | 
   149  | 
2005-01-10,32.999592
  | 
| 
 | 
   150  | 
2005-01-11,32.460674
  | 
| 
 | 
   151  | 
2005-01-12,32.242928
  | 
| 
 | 
   152  | 
2005-01-13,32.498775
  | 
| 
 | 
   153  | 
2005-01-14,32.596764
  | 
| 
 | 
   154  | 
2005-01-18,32.945168
  | 
| 
 | 
   155  | 
2005-01-19,32.934280
  | 
| 
 | 
   156  | 
2005-01-20,32.912510
  | 
| 
 | 
   157  | 
2005-01-21,32.912510
  | 
| 
 | 
   158  | 
2005-01-24,32.428017
  | 
| 
 | 
   159  | 
2005-01-25,31.731232
  | 
| 
 | 
   160  | 
2005-01-26,31.595118
  | 
| 
 | 
   161  | 
2005-01-27,30.990892
  | 
| 
 | 
   162  | 
2005-01-28,31.567921
  | 
| 
 | 
   163  | 
2005-01-31,31.453585
  | 
| 
 | 
   164  | 
2006-01-03,44.235130
  | 
| 
 | 
   165  | 
2006-01-04,44.399471
  | 
| 
 | 
   166  | 
2006-01-05,45.080376
  | 
| 
 | 
   167  | 
2006-01-06,45.990200
  | 
| 
 | 
   168  | 
2006-01-09,46.612411
  | 
| 
 | 
   169  | 
2006-01-10,46.665257
  | 
| 
 | 
   170  | 
2006-01-11,45.996075
  | 
| 
 | 
   171  | 
2006-01-12,45.690830
  | 
| 
 | 
   172  | 
2006-01-13,45.144928
  | 
| 
 | 
   173  | 
2006-01-17,45.009937
  | 
| 
 | 
   174  | 
2006-01-18,44.610794
  | 
| 
 | 
   175  | 
2006-01-19,44.968853
  | 
| 
 | 
   176  | 
2006-01-20,44.781029
  | 
| 
 | 
   177  | 
2006-01-23,45.092110
  | 
| 
 | 
   178  | 
2006-01-24,45.538227
  | 
| 
 | 
   179  | 
2006-01-25,45.397335
  | 
| 
 | 
   180  | 
2006-01-26,45.614536
  | 
| 
 | 
   181  | 
2006-01-27,45.908020
  | 
| 
 | 
   182  | 
2006-01-30,45.784763
  | 
| 
 | 
   183  | 
2006-01-31,45.937389
  | 
| 
 | 
   184  | 
2007-01-03,71.078346
  | 
| 
 | 
   185  | 
2007-01-04,70.818375
  | 
| 
 | 
   186  | 
2007-01-05,69.575493
  | 
| 
 | 
   187  | 
2007-01-08,69.974998
  | 
| 
 | 
   188  | 
2007-01-09,70.862747
  | 
| 
 | 
   189  | 
2007-01-10,72.327560
  | 
| 
 | 
   190  | 
2007-01-11,73.056793
  | 
| 
 | 
   191  | 
2007-01-12,73.475334
  | 
| 
 | 
   192  | 
2007-01-16,75.282547
  | 
| 
 | 
   193  | 
2007-01-17,75.155754
  | 
| 
 | 
   194  | 
2007-01-18,74.806992
  | 
| 
 | 
   195  | 
2007-01-19,76.049850
  | 
| 
 | 
   196  | 
2007-01-22,75.980095
  | 
| 
 | 
   197  | 
2007-01-23,76.347878
  | 
| 
 | 
   198  | 
2007-01-24,77.318085
  | 
| 
 | 
   199  | 
2007-01-25,77.825371
  | 
| 
 | 
   200  | 
2007-01-26,77.793663
  | 
| 
 | 
   201  | 
2007-01-29,77.647827
  | 
| 
 | 
   202  | 
2007-01-30,78.503891
  | 
| 
 | 
   203  | 
2007-01-31,79.955994
  | 
| 
 | 
   204  | 
2008-01-02,64.176460
  | 
| 
 | 
   205  | 
2008-01-03,62.031960
  | 
| 
 | 
   206  | 
2008-01-04,59.576126
  | 
| 
 | 
   207  | 
2008-01-07,59.091900
  | 
| 
 | 
   208  | 
2008-01-08,56.795177
  | 
| 
 | 
   209  | 
2008-01-09,58.254833
  | 
| 
 | 
   210  | 
2008-01-10,60.177986
  | 
| 
 | 
   211  | 
2008-01-11,61.775978
  | 
| 
 | 
   212  | 
2008-01-14,61.603058
  | 
| 
 | 
   213  | 
2008-01-15,60.233334
  | 
| 
 | 
   214  | 
2008-01-16,61.284824
  | 
| 
 | 
   215  | 
2008-01-17,60.212566
  | 
| 
 | 
   216  | 
2008-01-18,58.925869
  | 
| 
 | 
   217  | 
2008-01-22,61.374760
  | 
| 
 | 
   218  | 
2008-01-23,65.207230
  | 
| 
 | 
   219  | 
2008-01-24,63.505447
  | 
| 
 | 
   220  | 
2008-01-25,62.025032
  | 
| 
 | 
   221  | 
2008-01-28,64.563873
  | 
| 
 | 
   222  | 
2008-01-29,64.439354
  | 
| 
 | 
   223  | 
2008-01-30,61.789818
  | 
| 
 | 
   224  | 
2008-01-31,63.443180
  | 
| 
 | 
   225  | 
2009-01-02,39.477814
  | 
| 
 | 
   226  | 
2009-01-05,37.666096
  | 
| 
 | 
   227  | 
2009-01-06,39.778561
  | 
| 
 | 
   228  | 
2009-01-07,38.210320
  | 
| 
 | 
   229  | 
2009-01-08,39.169876
  | 
| 
 | 
   230  | 
2009-01-09,37.458435
  | 
| 
 | 
   231  | 
2009-01-12,34.801762
  | 
| 
 | 
   232  | 
2009-01-13,35.711174
  | 
| 
 | 
   233  | 
2009-01-14,33.247864
  | 
| 
 | 
   234  | 
2009-01-15,33.161926
  | 
| 
 | 
   235  | 
2009-01-16,34.407906
  | 
| 
 | 
   236  | 
2009-01-20,29.330856
  | 
| 
 | 
   237  | 
2009-01-21,30.899094
  | 
| 
 | 
   238  | 
2009-01-22,29.602980
  | 
| 
 | 
   239  | 
2009-01-23,31.063784
  | 
| 
 | 
   240  | 
2009-01-26,31.292946
  | 
| 
 | 
   241  | 
2009-01-27,31.400351
  | 
| 
 | 
   242  | 
2009-01-28,33.863686
  | 
| 
 | 
   243  | 
2009-01-29,31.693943
  | 
| 
 | 
   244  | 
2009-01-30,31.006506
  | 
| 
 | 
   245  | 
2010-01-04,50.195385
  | 
| 
 | 
   246  | 
2010-01-05,50.958416
  | 
| 
 | 
   247  | 
2010-01-06,51.197796
  | 
| 
 | 
   248  | 
2010-01-07,51.422218
  | 
| 
 | 
   249  | 
2010-01-08,50.756420
  | 
| 
 | 
   250  | 
2010-01-11,50.995823
  | 
| 
 | 
   251  | 
2010-01-12,50.487133
  | 
| 
 | 
   252  | 
2010-01-13,51.317471
  | 
| 
 | 
   253  | 
2010-01-14,51.100540
  | 
| 
 | 
   254  | 
2010-01-15,50.935966
  | 
| 
 | 
   255  | 
2010-01-19,52.013191
  | 
| 
 | 
   256  | 
2010-01-20,51.669071
  | 
| 
 | 
   257  | 
2010-01-21,49.252823
  | 
| 
 | 
   258  | 
2010-01-22,48.085819
  | 
| 
 | 
   259  | 
2010-01-25,48.699249
  | 
| 
 | 
   260  | 
2010-01-26,48.414982
  | 
| 
 | 
   261  | 
2010-01-27,48.676807
  | 
| 
 | 
   262  | 
2010-01-28,48.916176
  | 
| 
 | 
   263  | 
2010-01-29,48.527180
  | 
| 
 | 
   264  | 
2011-01-03,68.387184
  | 
| 
 | 
   265  | 
2011-01-04,66.332047
  | 
| 
 | 
   266  | 
2011-01-05,66.776817
  | 
| 
 | 
   267  | 
2011-01-06,65.848946
  | 
| 
 | 
   268  | 
2011-01-07,65.128082
  | 
| 
 | 
   269  | 
2011-01-10,64.936378
  | 
| 
 | 
   270  | 
2011-01-11,64.921043
  | 
| 
 | 
   271  | 
2011-01-12,66.301369
  | 
| 
 | 
   272  | 
2011-01-13,66.876511
  | 
| 
 | 
   273  | 
2011-01-14,68.609566
  | 
| 
 | 
   274  | 
2011-01-18,69.460770
  | 
| 
 | 
   275  | 
2011-01-19,68.732246
  | 
| 
 | 
   276  | 
2011-01-20,68.977646
  | 
| 
 | 
   277  | 
2011-01-21,69.238380
  | 
| 
 | 
   278  | 
2011-01-24,69.414749
  | 
| 
 | 
   279  | 
2011-01-25,69.982224
  | 
| 
 | 
   280  | 
2011-01-26,70.802742
  | 
| 
 | 
   281  | 
2011-01-27,71.868660
  | 
| 
 | 
   282  | 
2011-01-28,71.094139
  | 
| 
 | 
   283  | 
2011-01-31,72.367088
  | 
| 
 | 
   284  | 
2012-01-03,79.346756
  | 
| 
 | 
   285  | 
2012-01-04,77.788338
  | 
| 
 | 
   286  | 
2012-01-05,77.921455
  | 
| 
 | 
   287  | 
2012-01-06,77.702202
  | 
| 
 | 
   288  | 
2012-01-09,77.247963
  | 
| 
 | 
   289  | 
2012-01-10,77.984116
  | 
| 
 | 
   290  | 
2012-01-11,78.226898
  | 
| 
 | 
   291  | 
2012-01-12,76.911217
  | 
| 
 | 
   292  | 
2012-01-13,76.347374
  | 
| 
 | 
   293  | 
2012-01-17,77.294952
  | 
| 
 | 
   294  | 
2012-01-18,77.670868
  | 
| 
 | 
   295  | 
2012-01-19,78.125076
  | 
| 
 | 
   296  | 
2012-01-20,78.203392
  | 
| 
 | 
   297  | 
2012-01-23,78.876892
  | 
| 
 | 
   298  | 
2012-01-24,79.840134
  | 
| 
 | 
   299  | 
2012-01-25,81.249771
  | 
| 
 | 
   300  | 
2012-01-26,81.194962
  | 
| 
 | 
   301  | 
2012-01-27,81.633492
  | 
| 
 | 
   302  | 
2012-01-30,80.310005
  | 
| 
 | 
   303  | 
2012-01-31,81.484718
  | 
| 
 | 
   304  | 
2013-01-02,85.356575
  | 
| 
 | 
   305  | 
2013-01-03,85.460632
  | 
| 
 | 
   306  | 
2013-01-04,86.012840
  | 
| 
 | 
   307  | 
2013-01-07,86.645119
  | 
| 
 | 
   308  | 
2013-01-08,85.900787
  | 
| 
 | 
   309  | 
2013-01-09,86.084869
  | 
| 
 | 
   310  | 
2013-01-10,85.956825
  | 
| 
 | 
   311  | 
2013-01-11,85.636696
  | 
| 
 | 
   312  | 
2013-01-14,85.924820
  | 
| 
 | 
   313  | 
2013-01-15,86.997269
  | 
| 
 | 
   314  | 
2013-01-16,86.108887
  | 
| 
 | 
   315  | 
2013-01-17,85.732742
  | 
| 
 | 
   316  | 
2013-01-18,86.300980
  | 
| 
 | 
   317  | 
2013-01-22,87.173332
  | 
| 
 | 
   318  | 
2013-01-23,87.045296
  | 
| 
 | 
   319  | 
2013-01-24,87.237373
  | 
| 
 | 
   320  | 
2013-01-25,87.605522
  | 
| 
 | 
   321  | 
2013-01-28,87.101303
  | 
| 
 | 
   322  | 
2013-01-29,87.117325
  | 
| 
 | 
   323  | 
2013-01-30,85.244522
  | 
| 
 | 
   324  | 
2013-01-31,84.260094
  | 
| 
 | 
   325  | 
2014-01-02,84.232132
  | 
| 
 | 
   326  | 
2014-01-03,85.238998
  | 
| 
 | 
   327  | 
2014-01-06,86.187111
  | 
| 
 | 
   328  | 
2014-01-07,86.740891
  | 
| 
 | 
   329  | 
2014-01-08,86.161942
  | 
| 
 | 
   330  | 
2014-01-09,86.203903
  | 
| 
 | 
   331  | 
2014-01-10,87.630280
  | 
| 
 | 
   332  | 
2014-01-13,86.925484
  | 
| 
 | 
   333  | 
2014-01-14,87.730965
  | 
| 
 | 
   334  | 
2014-01-15,88.259560
  | 
| 
 | 
   335  | 
2014-01-16,87.991081
  | 
| 
 | 
   336  | 
2014-01-17,87.882004
  | 
| 
 | 
   337  | 
2014-01-21,89.115387
  | 
| 
 | 
   338  | 
2014-01-22,90.021584
  | 
| 
 | 
   339  | 
2014-01-23,89.694351
  | 
| 
 | 
   340  | 
2014-01-24,88.007866
  | 
| 
 | 
   341  | 
2014-01-27,87.521210
  | 
| 
 | 
   342  | 
2014-01-28,88.368652
  | 
| 
 | 
   343  | 
2014-01-29,88.771400
  | 
| 
 | 
   344  | 
2014-01-30,90.617294
  | 
| 
 | 
   345  | 
2014-01-31,90.692802
  | 
| 
 | 
   346  | 
2015-01-02,116.460297
  | 
| 
 | 
   347  | 
2015-01-05,117.516144
  | 
| 
 | 
   348  | 
2015-01-06,119.796387
  | 
| 
 | 
   349  | 
2015-01-07,121.136139
  | 
| 
 | 
   350  | 
2015-01-08,121.624115
  | 
| 
 | 
   351  | 
2015-01-09,122.236328
  | 
| 
 | 
   352  | 
2015-01-12,122.742020
  | 
| 
 | 
   353  | 
2015-01-13,122.475853
  | 
| 
 | 
   354  | 
2015-01-14,123.913231
  | 
| 
 | 
   355  | 
2015-01-15,124.188255
  | 
| 
 | 
   356  | 
2015-01-16,125.181976
  | 
| 
 | 
   357  | 
2015-01-20,124.676247
  | 
| 
 | 
   358  | 
2015-01-21,124.676247
  | 
| 
 | 
   359  | 
2015-01-22,127.018593
  | 
| 
 | 
   360  | 
2015-01-23,126.583824
  | 
| 
 | 
   361  | 
2015-01-26,127.967911
  | 
| 
 | 
   362  | 
2015-01-27,127.959053
  | 
| 
 | 
   363  | 
2015-01-28,126.858864
  | 
| 
 | 
   364  | 
2015-01-29,127.267021
  | 
| 
 | 
   365  | 
2015-01-30,123.150200
  | 
| 
 | 
   366  | 
2016-01-04,113.585251
  | 
| 
 | 
   367  | 
2016-01-05,116.383743
  | 
| 
 | 
   368  | 
2016-01-06,116.365448
  | 
| 
 | 
   369  | 
2016-01-07,114.298607
  | 
| 
 | 
   370  | 
2016-01-08,111.097733
  | 
| 
 | 
   371  | 
2016-01-11,112.195175
  | 
| 
 | 
   372  | 
2016-01-12,110.667892
  | 
| 
 | 
   373  | 
2016-01-13,108.582764
  | 
| 
 | 
   374  | 
2016-01-14,109.625336
  | 
| 
 | 
   375  | 
2016-01-15,108.326691
  | 
| 
 | 
   376  | 
2016-01-19,109.131470
  | 
| 
 | 
   377  | 
2016-01-20,105.948891
  | 
| 
 | 
   378  | 
2016-01-21,106.122665
  | 
| 
 | 
   379  | 
2016-01-22,109.012581
  | 
| 
 | 
   380  | 
2016-01-25,107.741386
  | 
| 
 | 
   381  | 
2016-01-26,110.064301
  | 
| 
 | 
   382  | 
2016-01-27,108.957710
  | 
| 
 | 
   383  | 
2016-01-28,105.573944
  | 
| 
 | 
   384  | 
2016-01-29,106.278122
  | 
| 
 | 
   385  | 
2017-01-03,118.795525
  | 
| 
 | 
   386  | 
2017-01-04,122.569183
  | 
| 
 | 
   387  | 
2017-01-05,123.157661
  | 
| 
 | 
   388  | 
2017-01-06,122.877441
  | 
| 
 | 
   389  | 
2017-01-09,121.653801
  | 
| 
 | 
   390  | 
2017-01-10,120.299377
  | 
| 
 | 
   391  | 
2017-01-11,118.627388
  | 
| 
 | 
   392  | 
2017-01-12,120.504890
  | 
| 
 | 
   393  | 
2017-01-13,120.028511
  | 
| 
 | 
   394  | 
2017-01-17,120.869171
  | 
| 
 | 
   395  | 
2017-01-18,121.765884
  | 
| 
 | 
   396  | 
2017-01-19,119.981796
  | 
| 
 | 
   397  | 
2017-01-20,120.729057
  | 
| 
 | 
   398  | 
2017-01-23,121.990059
  | 
| 
 | 
   399  | 
2017-01-24,123.493935
  | 
| 
 | 
   400  | 
2017-01-25,121.653801
  | 
| 
 | 
   401  | 
2017-01-26,122.690628
  | 
| 
 | 
   402  | 
2017-01-27,122.130188
  | 
| 
 | 
   403  | 
2017-01-30,121.681824
  | 
| 
 | 
   404  | 
2017-01-31,122.270287
  | 
| 
 | 
   405  | 
2018-01-02,123.708664
  | 
| 
 | 
   406  | 
2018-01-03,123.775658
  | 
| 
 | 
   407  | 
2018-01-04,121.029327
  | 
| 
 | 
   408  | 
2018-01-05,122.349854
  | 
| 
 | 
   409  | 
2018-01-08,121.278130
  | 
| 
 | 
   410  | 
2018-01-09,119.995865
  | 
| 
 | 
   411  | 
2018-01-10,119.278198
  | 
| 
 | 
   412  | 
2018-01-11,118.522247
  | 
| 
 | 
   413  | 
2018-01-12,117.058182
  | 
| 
 | 
   414  | 
2018-01-16,116.321350
  | 
| 
 | 
   415  | 
2018-01-17,117.220840
  | 
| 
 | 
   416  | 
2018-01-18,115.957726
  | 
| 
 | 
   417  | 
2018-01-19,116.694550
  | 
| 
 | 
   418  | 
2018-01-22,118.149048
  | 
| 
 | 
   419  | 
2018-01-23,118.799751
  | 
| 
 | 
   420  | 
2018-01-24,117.928963
  | 
| 
 | 
   421  | 
2018-01-25,117.393089
  | 
| 
 | 
   422  | 
2018-01-26,117.670593
  | 
| 
 | 
   423  | 
2018-01-29,116.110840
  | 
| 
 | 
   424  | 
2018-01-30,114.273582
  | 
| 
 | 
   425  | 
2018-01-31,118.378708
  | 
| 
 | 
   426  | 
2019-01-02,107.565140
  | 
| 
 | 
   427  | 
2019-01-03,108.018463
  | 
| 
 | 
   428  | 
2019-01-04,109.890877
  | 
| 
 | 
   429  | 
2019-01-07,110.580711
  | 
| 
 | 
   430  | 
2019-01-08,113.852501
  | 
| 
 | 
   431  | 
2019-01-09,115.734772
  | 
| 
 | 
   432  | 
2019-01-10,117.488922
  | 
| 
 | 
   433  | 
2019-01-11,117.419945
  | 
| 
 | 
   434  | 
2019-01-14,116.414749
  | 
| 
 | 
   435  | 
2019-01-15,117.341103
  | 
| 
 | 
   436  | 
2019-01-16,118.090073
  | 
| 
 | 
   437  | 
2019-01-17,118.671494
  | 
| 
 | 
   438  | 
2019-01-18,119.755524
  | 
| 
 | 
   439  | 
2019-01-22,119.450027
  | 
| 
 | 
   440  | 
2019-01-23,119.026268
  | 
| 
 | 
   441  | 
2019-01-24,119.312057
  | 
| 
 | 
   442  | 
2019-01-25,121.687073
  | 
| 
 | 
   443  | 
2019-01-28,123.056885
  | 
| 
 | 
   444  | 
2019-01-29,124.554817
  | 
| 
 | 
   445  | 
2019-01-30,128.565720
  | 
| 
 | 
   446  | 
2019-01-31,129.955246
  |