| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1998-01-02,12.881863
  | 
| 
 | 
     3  | 
1998-01-05,13.051677
  | 
| 
 | 
     4  | 
1998-01-06,13.075934
  | 
| 
 | 
     5  | 
1998-01-07,13.027420
  | 
| 
 | 
     6  | 
1998-01-08,13.075934
  | 
| 
 | 
     7  | 
1998-01-09,12.978899
  | 
| 
 | 
     8  | 
1998-01-12,12.809084
  | 
| 
 | 
     9  | 
1998-01-13,12.615005
  | 
| 
 | 
    10  | 
1998-01-14,12.760560
  | 
| 
 | 
    11  | 
1998-01-15,12.906120
  | 
| 
 | 
    12  | 
1998-01-16,13.391316
  | 
| 
 | 
    13  | 
1998-01-20,13.027420
  | 
| 
 | 
    14  | 
1998-01-21,13.245763
  | 
| 
 | 
    15  | 
1998-01-22,13.415572
  | 
| 
 | 
    16  | 
1998-01-23,13.561130
  | 
| 
 | 
    17  | 
1998-01-26,13.633914
  | 
| 
 | 
    18  | 
1998-01-27,13.803726
  | 
| 
 | 
    19  | 
1998-01-28,13.827987
  | 
| 
 | 
    20  | 
1998-01-29,13.876501
  | 
| 
 | 
    21  | 
1998-01-30,13.803726
  | 
| 
 | 
    22  | 
1999-01-04,12.412919
  | 
| 
 | 
    23  | 
1999-01-05,12.822422
  | 
| 
 | 
    24  | 
1999-01-06,12.848016
  | 
| 
 | 
    25  | 
1999-01-07,12.873609
  | 
| 
 | 
    26  | 
1999-01-08,12.950387
  | 
| 
 | 
    27  | 
1999-01-11,12.975984
  | 
| 
 | 
    28  | 
1999-01-12,12.950387
  | 
| 
 | 
    29  | 
1999-01-13,12.950387
  | 
| 
 | 
    30  | 
1999-01-14,12.848016
  | 
| 
 | 
    31  | 
1999-01-15,12.950387
  | 
| 
 | 
    32  | 
1999-01-19,13.001580
  | 
| 
 | 
    33  | 
1999-01-20,13.027172
  | 
| 
 | 
    34  | 
1999-01-21,13.078360
  | 
| 
 | 
    35  | 
1999-01-22,13.974134
  | 
| 
 | 
    36  | 
1999-01-25,14.025326
  | 
| 
 | 
    37  | 
1999-01-26,14.204479
  | 
| 
 | 
    38  | 
1999-01-27,13.667009
  | 
| 
 | 
    39  | 
1999-01-28,13.487859
  | 
| 
 | 
    40  | 
1999-01-29,13.308701
  | 
| 
 | 
    41  | 
2000-01-03,13.285901
  | 
| 
 | 
    42  | 
2000-01-04,13.069429
  | 
| 
 | 
    43  | 
2000-01-05,13.177664
  | 
| 
 | 
    44  | 
2000-01-06,13.421191
  | 
| 
 | 
    45  | 
2000-01-07,13.908256
  | 
| 
 | 
    46  | 
2000-01-10,14.016482
  | 
| 
 | 
    47  | 
2000-01-11,13.881197
  | 
| 
 | 
    48  | 
2000-01-12,13.664721
  | 
| 
 | 
    49  | 
2000-01-13,13.745898
  | 
| 
 | 
    50  | 
2000-01-14,13.664721
  | 
| 
 | 
    51  | 
2000-01-18,13.529426
  | 
| 
 | 
    52  | 
2000-01-19,13.529426
  | 
| 
 | 
    53  | 
2000-01-20,13.367077
  | 
| 
 | 
    54  | 
2000-01-21,13.231777
  | 
| 
 | 
    55  | 
2000-01-24,13.177664
  | 
| 
 | 
    56  | 
2000-01-25,13.231777
  | 
| 
 | 
    57  | 
2000-01-26,13.285901
  | 
| 
 | 
    58  | 
2000-01-27,13.231777
  | 
| 
 | 
    59  | 
2000-01-28,13.177664
  | 
| 
 | 
    60  | 
2000-01-31,12.988255
  | 
| 
 | 
    61  | 
2001-01-02,19.771582
  | 
| 
 | 
    62  | 
2001-01-03,19.571873
  | 
| 
 | 
    63  | 
2001-01-04,19.429220
  | 
| 
 | 
    64  | 
2001-01-05,18.630367
  | 
| 
 | 
    65  | 
2001-01-08,18.373596
  | 
| 
 | 
    66  | 
2001-01-09,18.459185
  | 
| 
 | 
    67  | 
2001-01-10,18.516247
  | 
| 
 | 
    68  | 
2001-01-11,18.316526
  | 
| 
 | 
    69  | 
2001-01-12,18.516247
  | 
| 
 | 
    70  | 
2001-01-16,18.430660
  | 
| 
 | 
    71  | 
2001-01-17,18.459185
  | 
| 
 | 
    72  | 
2001-01-18,18.601843
  | 
| 
 | 
    73  | 
2001-01-19,18.630367
  | 
| 
 | 
    74  | 
2001-01-22,18.830076
  | 
| 
 | 
    75  | 
2001-01-23,18.944202
  | 
| 
 | 
    76  | 
2001-01-24,19.143909
  | 
| 
 | 
    77  | 
2001-01-25,19.343628
  | 
| 
 | 
    78  | 
2001-01-26,19.001265
  | 
| 
 | 
    79  | 
2001-01-29,18.665751
  | 
| 
 | 
    80  | 
2001-01-30,18.702274
  | 
| 
 | 
    81  | 
2001-01-31,18.533365
  | 
| 
 | 
    82  | 
2002-01-02,18.516468
  | 
| 
 | 
    83  | 
2002-01-03,18.579411
  | 
| 
 | 
    84  | 
2002-01-04,18.632658
  | 
| 
 | 
    85  | 
2002-01-07,18.734314
  | 
| 
 | 
    86  | 
2002-01-08,18.860172
  | 
| 
 | 
    87  | 
2002-01-09,18.835972
  | 
| 
 | 
    88  | 
2002-01-10,18.831135
  | 
| 
 | 
    89  | 
2002-01-11,18.564890
  | 
| 
 | 
    90  | 
2002-01-14,18.564890
  | 
| 
 | 
    91  | 
2002-01-15,18.380928
  | 
| 
 | 
    92  | 
2002-01-16,18.322830
  | 
| 
 | 
    93  | 
2002-01-17,18.250223
  | 
| 
 | 
    94  | 
2002-01-18,18.114679
  | 
| 
 | 
    95  | 
2002-01-22,18.090477
  | 
| 
 | 
    96  | 
2002-01-23,18.153412
  | 
| 
 | 
    97  | 
2002-01-24,17.756456
  | 
| 
 | 
    98  | 
2002-01-25,17.814537
  | 
| 
 | 
    99  | 
2002-01-28,17.775812
  | 
| 
 | 
   100  | 
2002-01-29,17.693521
  | 
| 
 | 
   101  | 
2002-01-30,17.790342
  | 
| 
 | 
   102  | 
2002-01-31,17.737087
  | 
| 
 | 
   103  | 
2003-01-02,18.969824
  | 
| 
 | 
   104  | 
2003-01-03,19.047144
  | 
| 
 | 
   105  | 
2003-01-06,19.114155
  | 
| 
 | 
   106  | 
2003-01-07,19.098688
  | 
| 
 | 
   107  | 
2003-01-08,18.897652
  | 
| 
 | 
   108  | 
2003-01-09,18.944044
  | 
| 
 | 
   109  | 
2003-01-10,18.825478
  | 
| 
 | 
   110  | 
2003-01-13,18.608976
  | 
| 
 | 
   111  | 
2003-01-14,18.474957
  | 
| 
 | 
   112  | 
2003-01-15,18.428556
  | 
| 
 | 
   113  | 
2003-01-16,18.335777
  | 
| 
 | 
   114  | 
2003-01-17,18.119267
  | 
| 
 | 
   115  | 
2003-01-21,18.036783
  | 
| 
 | 
   116  | 
2003-01-22,18.273920
  | 
| 
 | 
   117  | 
2003-01-23,18.227522
  | 
| 
 | 
   118  | 
2003-01-24,18.145044
  | 
| 
 | 
   119  | 
2003-01-27,18.299690
  | 
| 
 | 
   120  | 
2003-01-28,18.413099
  | 
| 
 | 
   121  | 
2003-01-29,18.464642
  | 
| 
 | 
   122  | 
2003-01-30,18.310003
  | 
| 
 | 
   123  | 
2003-01-31,18.505878
  | 
| 
 | 
   124  | 
2004-01-02,26.357046
  | 
| 
 | 
   125  | 
2004-01-05,26.220480
  | 
| 
 | 
   126  | 
2004-01-06,26.291498
  | 
| 
 | 
   127  | 
2004-01-07,26.236872
  | 
| 
 | 
   128  | 
2004-01-08,26.367979
  | 
| 
 | 
   129  | 
2004-01-09,26.466303
  | 
| 
 | 
   130  | 
2004-01-12,26.455378
  | 
| 
 | 
   131  | 
2004-01-13,26.488148
  | 
| 
 | 
   132  | 
2004-01-14,26.701189
  | 
| 
 | 
   133  | 
2004-01-15,26.269648
  | 
| 
 | 
   134  | 
2004-01-16,26.111223
  | 
| 
 | 
   135  | 
2004-01-20,25.974663
  | 
| 
 | 
   136  | 
2004-01-21,25.646915
  | 
| 
 | 
   137  | 
2004-01-22,26.001980
  | 
| 
 | 
   138  | 
2004-01-23,26.247799
  | 
| 
 | 
   139  | 
2004-01-26,26.908770
  | 
| 
 | 
   140  | 
2004-01-27,27.285692
  | 
| 
 | 
   141  | 
2004-01-28,27.001633
  | 
| 
 | 
   142  | 
2004-01-29,27.187365
  | 
| 
 | 
   143  | 
2004-01-30,27.329382
  | 
| 
 | 
   144  | 
2005-01-03,36.435291
  | 
| 
 | 
   145  | 
2005-01-04,35.811329
  | 
| 
 | 
   146  | 
2005-01-05,34.403152
  | 
| 
 | 
   147  | 
2005-01-06,35.032833
  | 
| 
 | 
   148  | 
2005-01-07,34.969852
  | 
| 
 | 
   149  | 
2005-01-10,34.700817
  | 
| 
 | 
   150  | 
2005-01-11,34.134109
  | 
| 
 | 
   151  | 
2005-01-12,33.905148
  | 
| 
 | 
   152  | 
2005-01-13,34.174179
  | 
| 
 | 
   153  | 
2005-01-14,34.277222
  | 
| 
 | 
   154  | 
2005-01-18,34.643570
  | 
| 
 | 
   155  | 
2005-01-19,34.632130
  | 
| 
 | 
   156  | 
2005-01-20,34.609230
  | 
| 
 | 
   157  | 
2005-01-21,34.609230
  | 
| 
 | 
   158  | 
2005-01-24,34.099762
  | 
| 
 | 
   159  | 
2005-01-25,33.367046
  | 
| 
 | 
   160  | 
2005-01-26,33.223942
  | 
| 
 | 
   161  | 
2005-01-27,32.588531
  | 
| 
 | 
   162  | 
2005-01-28,33.195313
  | 
| 
 | 
   163  | 
2005-01-31,33.075111
  | 
| 
 | 
   164  | 
2006-01-03,46.515560
  | 
| 
 | 
   165  | 
2006-01-04,46.688389
  | 
| 
 | 
   166  | 
2006-01-05,47.404388
  | 
| 
 | 
   167  | 
2006-01-06,48.361118
  | 
| 
 | 
   168  | 
2006-01-09,49.015400
  | 
| 
 | 
   169  | 
2006-01-10,49.070946
  | 
| 
 | 
   170  | 
2006-01-11,48.367283
  | 
| 
 | 
   171  | 
2006-01-12,48.046341
  | 
| 
 | 
   172  | 
2006-01-13,47.472279
  | 
| 
 | 
   173  | 
2006-01-17,47.330315
  | 
| 
 | 
   174  | 
2006-01-18,46.910587
  | 
| 
 | 
   175  | 
2006-01-19,47.287113
  | 
| 
 | 
   176  | 
2006-01-20,47.089581
  | 
| 
 | 
   177  | 
2006-01-23,47.416744
  | 
| 
 | 
   178  | 
2006-01-24,47.885841
  | 
| 
 | 
   179  | 
2006-01-25,47.737690
  | 
| 
 | 
   180  | 
2006-01-26,47.966084
  | 
| 
 | 
   181  | 
2006-01-27,48.274700
  | 
| 
 | 
   182  | 
2006-01-30,48.145073
  | 
| 
 | 
   183  | 
2006-01-31,48.305576
  | 
| 
 | 
   184  | 
2007-01-03,74.742615
  | 
| 
 | 
   185  | 
2007-01-04,74.469246
  | 
| 
 | 
   186  | 
2007-01-05,73.162292
  | 
| 
 | 
   187  | 
2007-01-08,73.582367
  | 
| 
 | 
   188  | 
2007-01-09,74.515892
  | 
| 
 | 
   189  | 
2007-01-10,76.056252
  | 
| 
 | 
   190  | 
2007-01-11,76.823090
  | 
| 
 | 
   191  | 
2007-01-12,77.263191
  | 
| 
 | 
   192  | 
2007-01-16,79.163582
  | 
| 
 | 
   193  | 
2007-01-17,79.030220
  | 
| 
 | 
   194  | 
2007-01-18,78.663452
  | 
| 
 | 
   195  | 
2007-01-19,79.970421
  | 
| 
 | 
   196  | 
2007-01-22,79.897041
  | 
| 
 | 
   197  | 
2007-01-23,80.283836
  | 
| 
 | 
   198  | 
2007-01-24,81.304047
  | 
| 
 | 
   199  | 
2007-01-25,81.837479
  | 
| 
 | 
   200  | 
2007-01-26,81.804138
  | 
| 
 | 
   201  | 
2007-01-29,81.650764
  | 
| 
 | 
   202  | 
2007-01-30,82.550949
  | 
| 
 | 
   203  | 
2007-01-31,84.077950
  | 
| 
 | 
   204  | 
2008-01-02,67.484940
  | 
| 
 | 
   205  | 
2008-01-03,65.229858
  | 
| 
 | 
   206  | 
2008-01-04,62.647461
  | 
| 
 | 
   207  | 
2008-01-07,62.138222
  | 
| 
 | 
   208  | 
2008-01-08,59.723122
  | 
| 
 | 
   209  | 
2008-01-09,61.258034
  | 
| 
 | 
   210  | 
2008-01-10,63.280315
  | 
| 
 | 
   211  | 
2008-01-11,64.960716
  | 
| 
 | 
   212  | 
2008-01-14,64.778831
  | 
| 
 | 
   213  | 
2008-01-15,63.338505
  | 
| 
 | 
   214  | 
2008-01-16,64.444221
  | 
| 
 | 
   215  | 
2008-01-17,63.316692
  | 
| 
 | 
   216  | 
2008-01-18,61.963638
  | 
| 
 | 
   217  | 
2008-01-22,64.538795
  | 
| 
 | 
   218  | 
2008-01-23,68.568825
  | 
| 
 | 
   219  | 
2008-01-24,66.779320
  | 
| 
 | 
   220  | 
2008-01-25,65.222580
  | 
| 
 | 
   221  | 
2008-01-28,67.892326
  | 
| 
 | 
   222  | 
2008-01-29,67.761368
  | 
| 
 | 
   223  | 
2008-01-30,64.975258
  | 
| 
 | 
   224  | 
2008-01-31,66.713844
  | 
| 
 | 
   225  | 
2009-01-02,41.512981
  | 
| 
 | 
   226  | 
2009-01-05,39.607891
  | 
| 
 | 
   227  | 
2009-01-06,41.829235
  | 
| 
 | 
   228  | 
2009-01-07,40.180161
  | 
| 
 | 
   229  | 
2009-01-08,41.189186
  | 
| 
 | 
   230  | 
2009-01-09,39.389530
  | 
| 
 | 
   231  | 
2009-01-12,36.595882
  | 
| 
 | 
   232  | 
2009-01-13,37.552193
  | 
| 
 | 
   233  | 
2009-01-14,34.961861
  | 
| 
 | 
   234  | 
2009-01-15,34.871517
  | 
| 
 | 
   235  | 
2009-01-16,36.181717
  | 
| 
 | 
   236  | 
2009-01-20,30.842939
  | 
| 
 | 
   237  | 
2009-01-21,32.492027
  | 
| 
 | 
   238  | 
2009-01-22,31.129087
  | 
| 
 | 
   239  | 
2009-01-23,32.665215
  | 
| 
 | 
   240  | 
2009-01-26,32.906174
  | 
| 
 | 
   241  | 
2009-01-27,33.019123
  | 
| 
 | 
   242  | 
2009-01-28,35.609451
  | 
| 
 | 
   243  | 
2009-01-29,33.327862
  | 
| 
 | 
   244  | 
2009-01-30,32.604977
  | 
| 
 | 
   245  | 
2010-01-04,52.783085
  | 
| 
 | 
   246  | 
2010-01-05,53.585438
  | 
| 
 | 
   247  | 
2010-01-06,53.837177
  | 
| 
 | 
   248  | 
2010-01-07,54.073162
  | 
| 
 | 
   249  | 
2010-01-08,53.373070
  | 
| 
 | 
   250  | 
2010-01-11,53.624783
  | 
| 
 | 
   251  | 
2010-01-12,53.089870
  | 
| 
 | 
   252  | 
2010-01-13,53.963036
  | 
| 
 | 
   253  | 
2010-01-14,53.734921
  | 
| 
 | 
   254  | 
2010-01-15,53.561859
  | 
| 
 | 
   255  | 
2010-01-19,54.694580
  | 
| 
 | 
   256  | 
2010-01-20,54.332756
  | 
| 
 | 
   257  | 
2010-01-21,51.791920
  | 
| 
 | 
   258  | 
2010-01-22,50.564777
  | 
| 
 | 
   259  | 
2010-01-25,51.209808
  | 
| 
 | 
   260  | 
2010-01-26,50.910900
  | 
| 
 | 
   261  | 
2010-01-27,51.186230
  | 
| 
 | 
   262  | 
2010-01-28,51.437935
  | 
| 
 | 
   263  | 
2010-01-29,51.028893
  | 
| 
 | 
   264  | 
2011-01-03,71.912743
  | 
| 
 | 
   265  | 
2011-01-04,69.751617
  | 
| 
 | 
   266  | 
2011-01-05,70.219337
  | 
| 
 | 
   267  | 
2011-01-06,69.243629
  | 
| 
 | 
   268  | 
2011-01-07,68.485611
  | 
| 
 | 
   269  | 
2011-01-10,68.284050
  | 
| 
 | 
   270  | 
2011-01-11,68.267899
  | 
| 
 | 
   271  | 
2011-01-12,69.719376
  | 
| 
 | 
   272  | 
2011-01-13,70.324150
  | 
| 
 | 
   273  | 
2011-01-14,72.146576
  | 
| 
 | 
   274  | 
2011-01-18,73.041641
  | 
| 
 | 
   275  | 
2011-01-19,72.275597
  | 
| 
 | 
   276  | 
2011-01-20,72.533638
  | 
| 
 | 
   277  | 
2011-01-21,72.807793
  | 
| 
 | 
   278  | 
2011-01-24,72.993286
  | 
| 
 | 
   279  | 
2011-01-25,73.589996
  | 
| 
 | 
   280  | 
2011-01-26,74.452797
  | 
| 
 | 
   281  | 
2011-01-27,75.573677
  | 
| 
 | 
   282  | 
2011-01-28,74.759239
  | 
| 
 | 
   283  | 
2011-01-31,76.097824
  | 
| 
 | 
   284  | 
2012-01-03,83.437302
  | 
| 
 | 
   285  | 
2012-01-04,81.798515
  | 
| 
 | 
   286  | 
2012-01-05,81.938522
  | 
| 
 | 
   287  | 
2012-01-06,81.707947
  | 
| 
 | 
   288  | 
2012-01-09,81.230316
  | 
| 
 | 
   289  | 
2012-01-10,82.004410
  | 
| 
 | 
   290  | 
2012-01-11,82.259697
  | 
| 
 | 
   291  | 
2012-01-12,80.876213
  | 
| 
 | 
   292  | 
2012-01-13,80.283279
  | 
| 
 | 
   293  | 
2012-01-17,81.279716
  | 
| 
 | 
   294  | 
2012-01-18,81.674988
  | 
| 
 | 
   295  | 
2012-01-19,82.152657
  | 
| 
 | 
   296  | 
2012-01-20,82.234978
  | 
| 
 | 
   297  | 
2012-01-23,82.943199
  | 
| 
 | 
   298  | 
2012-01-24,83.956108
  | 
| 
 | 
   299  | 
2012-01-25,85.438423
  | 
| 
 | 
   300  | 
2012-01-26,85.380760
  | 
| 
 | 
   301  | 
2012-01-27,85.841911
  | 
| 
 | 
   302  | 
2012-01-30,84.450218
  | 
| 
 | 
   303  | 
2012-01-31,85.685455
  | 
| 
 | 
   304  | 
2013-01-02,89.756927
  | 
| 
 | 
   305  | 
2013-01-03,89.866341
  | 
| 
 | 
   306  | 
2013-01-04,90.447037
  | 
| 
 | 
   307  | 
2013-01-07,91.111908
  | 
| 
 | 
   308  | 
2013-01-08,90.329216
  | 
| 
 | 
   309  | 
2013-01-09,90.522781
  | 
| 
 | 
   310  | 
2013-01-10,90.388138
  | 
| 
 | 
   311  | 
2013-01-11,90.051491
  | 
| 
 | 
   312  | 
2013-01-14,90.354469
  | 
| 
 | 
   313  | 
2013-01-15,91.482216
  | 
| 
 | 
   314  | 
2013-01-16,90.548035
  | 
| 
 | 
   315  | 
2013-01-17,90.152496
  | 
| 
 | 
   316  | 
2013-01-18,90.750015
  | 
| 
 | 
   317  | 
2013-01-22,91.667366
  | 
| 
 | 
   318  | 
2013-01-23,91.532715
  | 
| 
 | 
   319  | 
2013-01-24,91.734703
  | 
| 
 | 
   320  | 
2013-01-25,92.121826
  | 
| 
 | 
   321  | 
2013-01-28,91.591629
  | 
| 
 | 
   322  | 
2013-01-29,91.608452
  | 
| 
 | 
   323  | 
2013-01-30,89.639107
  | 
| 
 | 
   324  | 
2013-01-31,88.603943
  | 
| 
 | 
   325  | 
2014-01-02,88.574532
  | 
| 
 | 
   326  | 
2014-01-03,89.633301
  | 
| 
 | 
   327  | 
2014-01-06,90.630295
  | 
| 
 | 
   328  | 
2014-01-07,91.212601
  | 
| 
 | 
   329  | 
2014-01-08,90.603844
  | 
| 
 | 
   330  | 
2014-01-09,90.647934
  | 
| 
 | 
   331  | 
2014-01-10,92.147858
  | 
| 
 | 
   332  | 
2014-01-13,91.406708
  | 
| 
 | 
   333  | 
2014-01-14,92.253731
  | 
| 
 | 
   334  | 
2014-01-15,92.809578
  | 
| 
 | 
   335  | 
2014-01-16,92.527260
  | 
| 
 | 
   336  | 
2014-01-17,92.412537
  | 
| 
 | 
   337  | 
2014-01-21,93.709534
  | 
| 
 | 
   338  | 
2014-01-22,94.662415
  | 
| 
 | 
   339  | 
2014-01-23,94.318329
  | 
| 
 | 
   340  | 
2014-01-24,92.544884
  | 
| 
 | 
   341  | 
2014-01-27,92.033165
  | 
| 
 | 
   342  | 
2014-01-28,92.924278
  | 
| 
 | 
   343  | 
2014-01-29,93.347794
  | 
| 
 | 
   344  | 
2014-01-30,95.288857
  | 
| 
 | 
   345  | 
2014-01-31,95.368256
  | 
| 
 | 
   346  | 
2015-01-02,122.464142
  | 
| 
 | 
   347  | 
2015-01-05,123.574402
  | 
| 
 | 
   348  | 
2015-01-06,125.972206
  | 
| 
 | 
   349  | 
2015-01-07,127.381020
  | 
| 
 | 
   350  | 
2015-01-08,127.894150
  | 
| 
 | 
   351  | 
2015-01-09,128.537903
  | 
| 
 | 
   352  | 
2015-01-12,129.069733
  | 
| 
 | 
   353  | 
2015-01-13,128.789810
  | 
| 
 | 
   354  | 
2015-01-14,130.301285
  | 
| 
 | 
   355  | 
2015-01-15,130.590485
  | 
| 
 | 
   356  | 
2015-01-16,131.635422
  | 
| 
 | 
   357  | 
2015-01-20,131.103638
  | 
| 
 | 
   358  | 
2015-01-21,131.103638
  | 
| 
 | 
   359  | 
2015-01-22,133.566727
  | 
| 
 | 
   360  | 
2015-01-23,133.109573
  | 
| 
 | 
   361  | 
2015-01-26,134.565018
  | 
| 
 | 
   362  | 
2015-01-27,134.555725
  | 
| 
 | 
   363  | 
2015-01-28,133.398788
  | 
| 
 | 
   364  | 
2015-01-29,133.827988
  | 
| 
 | 
   365  | 
2015-01-30,129.498901
  | 
| 
 | 
   366  | 
2016-01-04,119.440872
  | 
| 
 | 
   367  | 
2016-01-05,122.383636
  | 
| 
 | 
   368  | 
2016-01-06,122.364395
  | 
| 
 | 
   369  | 
2016-01-07,120.191002
  | 
| 
 | 
   370  | 
2016-01-08,116.825119
  | 
| 
 | 
   371  | 
2016-01-11,117.979126
  | 
| 
 | 
   372  | 
2016-01-12,116.373131
  | 
| 
 | 
   373  | 
2016-01-13,114.180496
  | 
| 
 | 
   374  | 
2016-01-14,115.276810
  | 
| 
 | 
   375  | 
2016-01-15,113.911217
  | 
| 
 | 
   376  | 
2016-01-19,114.757500
  | 
| 
 | 
   377  | 
2016-01-20,111.410843
  | 
| 
 | 
   378  | 
2016-01-21,111.593567
  | 
| 
 | 
   379  | 
2016-01-22,114.632469
  | 
| 
 | 
   380  | 
2016-01-25,113.295746
  | 
| 
 | 
   381  | 
2016-01-26,115.738403
  | 
| 
 | 
   382  | 
2016-01-27,114.574776
  | 
| 
 | 
   383  | 
2016-01-28,111.016556
  | 
| 
 | 
   384  | 
2016-01-29,111.757057
  | 
| 
 | 
   385  | 
2017-01-03,124.919746
  | 
| 
 | 
   386  | 
2017-01-04,128.887955
  | 
| 
 | 
   387  | 
2017-01-05,129.506760
  | 
| 
 | 
   388  | 
2017-01-06,129.212082
  | 
| 
 | 
   389  | 
2017-01-09,127.925377
  | 
| 
 | 
   390  | 
2017-01-10,126.501137
  | 
| 
 | 
   391  | 
2017-01-11,124.742950
  | 
| 
 | 
   392  | 
2017-01-12,126.717216
  | 
| 
 | 
   393  | 
2017-01-13,126.216293
  | 
| 
 | 
   394  | 
2017-01-17,127.100281
  | 
| 
 | 
   395  | 
2017-01-18,128.043228
  | 
| 
 | 
   396  | 
2017-01-19,126.167175
  | 
| 
 | 
   397  | 
2017-01-20,126.952965
  | 
| 
 | 
   398  | 
2017-01-23,128.278976
  | 
| 
 | 
   399  | 
2017-01-24,129.860367
  | 
| 
 | 
   400  | 
2017-01-25,127.925377
  | 
| 
 | 
   401  | 
2017-01-26,129.015640
  | 
| 
 | 
   402  | 
2017-01-27,128.426300
  | 
| 
 | 
   403  | 
2017-01-30,127.954842
  | 
| 
 | 
   404  | 
2017-01-31,128.573624
  |