| 129 |      1 | Date,Adj Close
 | 
|  |      2 | 1995-01-03,8.520487
 | 
|  |      3 | 1995-01-04,8.573737
 | 
|  |      4 | 1995-01-05,8.786752
 | 
|  |      5 | 1995-01-06,8.626991
 | 
|  |      6 | 1995-01-09,8.733494
 | 
|  |      7 | 1995-01-10,8.733494
 | 
|  |      8 | 1995-01-11,8.680243
 | 
|  |      9 | 1995-01-12,8.680243
 | 
|  |     10 | 1995-01-13,8.626991
 | 
|  |     11 | 1995-01-16,8.680243
 | 
|  |     12 | 1995-01-17,8.573737
 | 
|  |     13 | 1995-01-18,8.467229
 | 
|  |     14 | 1995-01-19,8.573737
 | 
|  |     15 | 1995-01-20,8.520487
 | 
|  |     16 | 1995-01-23,8.413980
 | 
|  |     17 | 1995-01-24,8.360727
 | 
|  |     18 | 1995-01-25,8.360727
 | 
|  |     19 | 1995-01-26,8.307473
 | 
|  |     20 | 1995-01-27,8.254221
 | 
|  |     21 | 1995-01-30,8.413980
 | 
|  |     22 | 1995-01-31,8.467229
 | 
|  |     23 | 1996-01-02,10.384339
 | 
|  |     24 | 1996-01-03,10.171329
 | 
|  |     25 | 1996-01-04,9.958314
 | 
|  |     26 | 1996-01-05,9.905063
 | 
|  |     27 | 1996-01-08,9.958314
 | 
|  |     28 | 1996-01-09,10.011570
 | 
|  |     29 | 1996-01-10,9.851809
 | 
|  |     30 | 1996-01-11,9.905063
 | 
|  |     31 | 1996-01-12,9.958314
 | 
|  |     32 | 1996-01-15,9.905063
 | 
|  |     33 | 1996-01-16,10.224582
 | 
|  |     34 | 1996-01-17,10.118077
 | 
|  |     35 | 1996-01-18,10.064824
 | 
|  |     36 | 1996-01-19,10.118077
 | 
|  |     37 | 1996-01-22,10.064824
 | 
|  |     38 | 1996-01-23,10.064824
 | 
|  |     39 | 1996-01-24,10.064824
 | 
|  |     40 | 1996-01-25,10.064824
 | 
|  |     41 | 1996-01-26,9.958314
 | 
|  |     42 | 1996-01-29,9.905063
 | 
|  |     43 | 1996-01-30,9.958314
 | 
|  |     44 | 1996-01-31,10.171329
 | 
|  |     45 | 1997-01-02,15.017353
 | 
|  |     46 | 1997-01-03,14.857592
 | 
|  |     47 | 1997-01-06,14.751090
 | 
|  |     48 | 1997-01-07,14.644585
 | 
|  |     49 | 1997-01-08,14.591326
 | 
|  |     50 | 1997-01-09,14.644585
 | 
|  |     51 | 1997-01-10,14.644585
 | 
|  |     52 | 1997-01-13,14.697828
 | 
|  |     53 | 1997-01-14,14.697828
 | 
|  |     54 | 1997-01-15,14.751090
 | 
|  |     55 | 1997-01-16,14.857592
 | 
|  |     56 | 1997-01-17,14.910849
 | 
|  |     57 | 1997-01-20,15.443385
 | 
|  |     58 | 1997-01-21,15.762897
 | 
|  |     59 | 1997-01-22,15.816149
 | 
|  |     60 | 1997-01-23,15.656397
 | 
|  |     61 | 1997-01-24,15.603139
 | 
|  |     62 | 1997-01-27,15.549891
 | 
|  |     63 | 1997-01-28,15.549891
 | 
|  |     64 | 1997-01-29,15.443385
 | 
|  |     65 | 1997-01-30,15.283617
 | 
|  |     66 | 1997-01-31,15.336869
 | 
|  |     67 | 1998-01-02,16.668200
 | 
|  |     68 | 1998-01-05,16.721455
 | 
|  |     69 | 1998-01-06,16.561699
 | 
|  |     70 | 1998-01-07,16.561699
 | 
|  |     71 | 1998-01-08,16.401936
 | 
|  |     72 | 1998-01-09,16.508442
 | 
|  |     73 | 1998-01-12,16.401936
 | 
|  |     74 | 1998-01-13,16.561699
 | 
|  |     75 | 1998-01-14,16.508442
 | 
|  |     76 | 1998-01-15,16.242174
 | 
|  |     77 | 1998-01-16,16.348680
 | 
|  |     78 | 1998-01-20,16.455181
 | 
|  |     79 | 1998-01-21,16.295431
 | 
|  |     80 | 1998-01-22,16.188921
 | 
|  |     81 | 1998-01-23,16.188921
 | 
|  |     82 | 1998-01-26,16.242174
 | 
|  |     83 | 1998-01-27,16.188921
 | 
|  |     84 | 1998-01-28,16.242174
 | 
|  |     85 | 1998-01-29,16.242174
 | 
|  |     86 | 1998-01-30,16.135670
 | 
|  |     87 | 1999-01-04,15.112649
 | 
|  |     88 | 1999-01-05,15.140476
 | 
|  |     89 | 1999-01-06,15.140476
 | 
|  |     90 | 1999-01-07,15.112649
 | 
|  |     91 | 1999-01-08,15.056982
 | 
|  |     92 | 1999-01-11,15.112649
 | 
|  |     93 | 1999-01-12,15.056982
 | 
|  |     94 | 1999-01-13,14.945655
 | 
|  |     95 | 1999-01-14,14.945655
 | 
|  |     96 | 1999-01-15,14.973486
 | 
|  |     97 | 1999-01-19,15.001321
 | 
|  |     98 | 1999-01-20,15.140476
 | 
|  |     99 | 1999-01-21,15.140476
 | 
|  |    100 | 1999-01-22,15.029148
 | 
|  |    101 | 1999-01-25,14.889996
 | 
|  |    102 | 1999-01-26,14.695168
 | 
|  |    103 | 1999-01-27,14.695168
 | 
|  |    104 | 1999-01-28,14.583843
 | 
|  |    105 | 1999-01-29,14.277693
 | 
|  |    106 | 2000-01-03,16.074749
 | 
|  |    107 | 2000-01-04,15.719504
 | 
|  |    108 | 2000-01-05,15.867519
 | 
|  |    109 | 2000-01-06,16.400383
 | 
|  |    110 | 2000-01-07,16.814844
 | 
|  |    111 | 2000-01-10,17.022058
 | 
|  |    112 | 2000-01-11,16.666826
 | 
|  |    113 | 2000-01-12,16.637215
 | 
|  |    114 | 2000-01-13,16.578011
 | 
|  |    115 | 2000-01-14,16.578011
 | 
|  |    116 | 2000-01-18,16.281977
 | 
|  |    117 | 2000-01-19,16.844446
 | 
|  |    118 | 2000-01-20,16.666826
 | 
|  |    119 | 2000-01-21,16.696419
 | 
|  |    120 | 2000-01-24,16.696419
 | 
|  |    121 | 2000-01-25,16.696419
 | 
|  |    122 | 2000-01-26,16.637215
 | 
|  |    123 | 2000-01-27,16.666826
 | 
|  |    124 | 2000-01-28,16.459600
 | 
|  |    125 | 2000-01-31,16.341177
 | 
|  |    126 | 2001-01-02,24.709524
 | 
|  |    127 | 2001-01-03,24.709524
 | 
|  |    128 | 2001-01-04,24.584717
 | 
|  |    129 | 2001-01-05,23.991945
 | 
|  |    130 | 2001-01-08,23.898354
 | 
|  |    131 | 2001-01-09,24.023140
 | 
|  |    132 | 2001-01-10,23.867147
 | 
|  |    133 | 2001-01-11,23.867147
 | 
|  |    134 | 2001-01-12,23.711161
 | 
|  |    135 | 2001-01-16,23.243177
 | 
|  |    136 | 2001-01-17,23.555166
 | 
|  |    137 | 2001-01-18,23.711161
 | 
|  |    138 | 2001-01-19,23.711161
 | 
|  |    139 | 2001-01-22,23.492767
 | 
|  |    140 | 2001-01-23,23.586357
 | 
|  |    141 | 2001-01-24,23.243177
 | 
|  |    142 | 2001-01-25,23.679949
 | 
|  |    143 | 2001-01-26,23.461563
 | 
|  |    144 | 2001-01-29,23.616306
 | 
|  |    145 | 2001-01-30,24.090532
 | 
|  |    146 | 2001-01-31,24.255264
 | 
|  |    147 | 2002-01-02,24.823101
 | 
|  |    148 | 2002-01-03,25.086672
 | 
|  |    149 | 2002-01-04,25.023413
 | 
|  |    150 | 2002-01-07,24.960154
 | 
|  |    151 | 2002-01-08,24.928534
 | 
|  |    152 | 2002-01-09,24.870543
 | 
|  |    153 | 2002-01-10,24.638596
 | 
|  |    154 | 2002-01-11,24.438280
 | 
|  |    155 | 2002-01-14,24.322311
 | 
|  |    156 | 2002-01-15,24.201071
 | 
|  |    157 | 2002-01-16,24.195797
 | 
|  |    158 | 2002-01-17,24.164171
 | 
|  |    159 | 2002-01-18,23.900606
 | 
|  |    160 | 2002-01-22,23.916405
 | 
|  |    161 | 2002-01-23,23.868965
 | 
|  |    162 | 2002-01-24,23.805717
 | 
|  |    163 | 2002-01-25,23.731918
 | 
|  |    164 | 2002-01-28,23.531595
 | 
|  |    165 | 2002-01-29,23.426168
 | 
|  |    166 | 2002-01-30,23.510509
 | 
|  |    167 | 2002-01-31,23.694998
 | 
|  |    168 | 2003-01-02,22.159611
 | 
|  |    169 | 2003-01-03,22.446085
 | 
|  |    170 | 2003-01-06,22.597742
 | 
|  |    171 | 2003-01-07,22.109062
 | 
|  |    172 | 2003-01-08,22.092205
 | 
|  |    173 | 2003-01-09,22.120283
 | 
|  |    174 | 2003-01-10,22.007948
 | 
|  |    175 | 2003-01-13,21.906847
 | 
|  |    176 | 2003-01-14,21.822571
 | 
|  |    177 | 2003-01-15,21.699003
 | 
|  |    178 | 2003-01-16,21.401293
 | 
|  |    179 | 2003-01-17,20.974392
 | 
|  |    180 | 2003-01-21,20.581198
 | 
|  |    181 | 2003-01-22,20.429531
 | 
|  |    182 | 2003-01-23,20.699154
 | 
|  |    183 | 2003-01-24,20.502554
 | 
|  |    184 | 2003-01-27,20.176758
 | 
|  |    185 | 2003-01-28,20.446384
 | 
|  |    186 | 2003-01-29,20.665457
 | 
|  |    187 | 2003-01-30,20.614904
 | 
|  |    188 | 2003-01-31,20.671070
 | 
|  |    189 | 2004-01-02,28.352396
 | 
|  |    190 | 2004-01-05,28.352396
 | 
|  |    191 | 2004-01-06,28.454241
 | 
|  |    192 | 2004-01-07,28.184671
 | 
|  |    193 | 2004-01-08,28.454241
 | 
|  |    194 | 2004-01-09,28.843603
 | 
|  |    195 | 2004-01-12,28.723793
 | 
|  |    196 | 2004-01-13,28.538099
 | 
|  |    197 | 2004-01-14,28.645918
 | 
|  |    198 | 2004-01-15,28.735785
 | 
|  |    199 | 2004-01-16,28.394327
 | 
|  |    200 | 2004-01-20,28.148722
 | 
|  |    201 | 2004-01-21,28.094814
 | 
|  |    202 | 2004-01-22,28.484180
 | 
|  |    203 | 2004-01-23,28.580027
 | 
|  |    204 | 2004-01-26,29.035301
 | 
|  |    205 | 2004-01-27,29.352781
 | 
|  |    206 | 2004-01-28,29.382730
 | 
|  |    207 | 2004-01-29,29.292873
 | 
|  |    208 | 2004-01-30,29.412687
 | 
|  |    209 | 2005-01-03,46.692863
 | 
|  |    210 | 2005-01-04,46.171982
 | 
|  |    211 | 2005-01-05,43.944031
 | 
|  |    212 | 2005-01-06,44.653206
 | 
|  |    213 | 2005-01-07,44.590435
 | 
|  |    214 | 2005-01-10,44.056988
 | 
|  |    215 | 2005-01-11,43.065392
 | 
|  |    216 | 2005-01-12,43.052853
 | 
|  |    217 | 2005-01-13,42.983803
 | 
|  |    218 | 2005-01-14,43.209724
 | 
|  |    219 | 2005-01-18,43.467052
 | 
|  |    220 | 2005-01-19,43.887539
 | 
|  |    221 | 2005-01-20,43.617680
 | 
|  |    222 | 2005-01-21,43.699261
 | 
|  |    223 | 2005-01-24,43.184624
 | 
|  |    224 | 2005-01-25,41.716072
 | 
|  |    225 | 2005-01-26,42.036148
 | 
|  |    226 | 2005-01-27,41.452473
 | 
|  |    227 | 2005-01-28,41.923191
 | 
|  |    228 | 2005-01-31,41.998493
 | 
|  |    229 | 2006-01-03,59.495853
 | 
|  |    230 | 2006-01-04,60.153004
 | 
|  |    231 | 2006-01-05,61.031395
 | 
|  |    232 | 2006-01-06,62.183064
 | 
|  |    233 | 2006-01-09,62.989880
 | 
|  |    234 | 2006-01-10,63.308697
 | 
|  |    235 | 2006-01-11,62.918282
 | 
|  |    236 | 2006-01-12,62.853233
 | 
|  |    237 | 2006-01-13,61.935822
 | 
|  |    238 | 2006-01-17,61.974861
 | 
|  |    239 | 2006-01-18,62.039886
 | 
|  |    240 | 2006-01-19,62.462818
 | 
|  |    241 | 2006-01-20,61.812202
 | 
|  |    242 | 2006-01-23,61.994358
 | 
|  |    243 | 2006-01-24,63.106979
 | 
|  |    244 | 2006-01-25,63.959347
 | 
|  |    245 | 2006-01-26,64.603493
 | 
|  |    246 | 2006-01-27,65.260651
 | 
|  |    247 | 2006-01-30,64.375763
 | 
|  |    248 | 2006-01-31,64.727104
 | 
|  |    249 | 2007-01-03,86.078484
 | 
|  |    250 | 2007-01-04,88.057457
 | 
|  |    251 | 2007-01-05,87.054588
 | 
|  |    252 | 2007-01-08,88.117622
 | 
|  |    253 | 2007-01-09,86.499695
 | 
|  |    254 | 2007-01-10,87.810089
 | 
|  |    255 | 2007-01-11,90.537865
 | 
|  |    256 | 2007-01-12,91.306709
 | 
|  |    257 | 2007-01-16,93.305740
 | 
|  |    258 | 2007-01-17,93.827209
 | 
|  |    259 | 2007-01-18,94.883545
 | 
|  |    260 | 2007-01-19,95.933258
 | 
|  |    261 | 2007-01-22,95.037331
 | 
|  |    262 | 2007-01-23,96.193970
 | 
|  |    263 | 2007-01-24,98.039215
 | 
|  |    264 | 2007-01-25,97.932243
 | 
|  |    265 | 2007-01-26,98.139503
 | 
|  |    266 | 2007-01-29,97.430817
 | 
|  |    267 | 2007-01-30,99.055428
 | 
|  |    268 | 2007-01-31,99.189163
 | 
|  |    269 | 2008-01-02,62.937225
 | 
|  |    270 | 2008-01-03,60.512047
 | 
|  |    271 | 2008-01-04,57.887081
 | 
|  |    272 | 2008-01-07,59.905766
 | 
|  |    273 | 2008-01-08,58.334919
 | 
|  |    274 | 2008-01-09,59.609509
 | 
|  |    275 | 2008-01-10,59.843781
 | 
|  |    276 | 2008-01-11,60.532730
 | 
|  |    277 | 2008-01-14,59.099670
 | 
|  |    278 | 2008-01-15,57.563267
 | 
|  |    279 | 2008-01-16,59.754189
 | 
|  |    280 | 2008-01-17,58.603607
 | 
|  |    281 | 2008-01-18,57.308361
 | 
|  |    282 | 2008-01-22,59.513054
 | 
|  |    283 | 2008-01-23,65.768875
 | 
|  |    284 | 2008-01-24,63.543522
 | 
|  |    285 | 2008-01-25,63.316162
 | 
|  |    286 | 2008-01-28,65.796448
 | 
|  |    287 | 2008-01-29,65.748238
 | 
|  |    288 | 2008-01-30,63.970669
 | 
|  |    289 | 2008-01-31,64.611412
 | 
|  |    290 | 2009-01-02,44.242661
 | 
|  |    291 | 2009-01-05,42.996807
 | 
|  |    292 | 2009-01-06,45.414356
 | 
|  |    293 | 2009-01-07,43.975700
 | 
|  |    294 | 2009-01-08,42.462872
 | 
|  |    295 | 2009-01-09,40.453175
 | 
|  |    296 | 2009-01-12,37.857674
 | 
|  |    297 | 2009-01-13,39.808014
 | 
|  |    298 | 2009-01-14,38.651146
 | 
|  |    299 | 2009-01-15,39.882168
 | 
|  |    300 | 2009-01-16,40.957462
 | 
|  |    301 | 2009-01-20,37.323723
 | 
|  |    302 | 2009-01-21,41.832516
 | 
|  |    303 | 2009-01-22,38.680813
 | 
|  |    304 | 2009-01-23,40.327110
 | 
|  |    305 | 2009-01-26,39.770943
 | 
|  |    306 | 2009-01-27,40.779480
 | 
|  |    307 | 2009-01-28,43.456573
 | 
|  |    308 | 2009-01-29,40.549587
 | 
|  |    309 | 2009-01-30,38.421257
 | 
|  |    310 | 2010-01-04,63.797108
 | 
|  |    311 | 2010-01-05,63.317852
 | 
|  |    312 | 2010-01-06,62.720737
 | 
|  |    313 | 2010-01-07,62.846451
 | 
|  |    314 | 2010-01-08,62.375042
 | 
|  |    315 | 2010-01-11,63.231445
 | 
|  |    316 | 2010-01-12,61.746498
 | 
|  |    317 | 2010-01-13,63.184303
 | 
|  |    318 | 2010-01-14,62.807159
 | 
|  |    319 | 2010-01-15,62.406452
 | 
|  |    320 | 2010-01-19,63.553566
 | 
|  |    321 | 2010-01-20,62.131474
 | 
|  |    322 | 2010-01-21,60.732990
 | 
|  |    323 | 2010-01-22,59.271603
 | 
|  |    324 | 2010-01-25,60.167290
 | 
|  |    325 | 2010-01-26,60.442249
 | 
|  |    326 | 2010-01-27,60.772255
 | 
|  |    327 | 2010-01-28,60.473721
 | 
|  |    328 | 2010-01-29,60.190845
 | 
|  |    329 | 2011-01-03,92.655563
 | 
|  |    330 | 2011-01-04,90.921463
 | 
|  |    331 | 2011-01-05,91.173843
 | 
|  |    332 | 2011-01-06,90.131744
 | 
|  |    333 | 2011-01-07,89.154816
 | 
|  |    334 | 2011-01-10,88.910568
 | 
|  |    335 | 2011-01-11,88.869858
 | 
|  |    336 | 2011-01-12,90.506248
 | 
|  |    337 | 2011-01-13,90.734207
 | 
|  |    338 | 2011-01-14,91.589020
 | 
|  |    339 | 2011-01-18,92.215912
 | 
|  |    340 | 2011-01-19,91.564629
 | 
|  |    341 | 2011-01-20,91.369240
 | 
|  |    342 | 2011-01-21,91.857697
 | 
|  |    343 | 2011-01-24,92.044945
 | 
|  |    344 | 2011-01-25,93.339409
 | 
|  |    345 | 2011-01-26,94.063980
 | 
|  |    346 | 2011-01-27,94.576874
 | 
|  |    347 | 2011-01-28,92.631119
 | 
|  |    348 | 2011-01-31,94.381493
 | 
|  |    349 | 2012-01-03,108.965324
 | 
|  |    350 | 2012-01-04,106.820206
 | 
|  |    351 | 2012-01-05,108.789368
 | 
|  |    352 | 2012-01-06,107.423523
 | 
|  |    353 | 2012-01-09,106.376091
 | 
|  |    354 | 2012-01-10,107.348122
 | 
|  |    355 | 2012-01-11,106.862122
 | 
|  |    356 | 2012-01-12,104.122055
 | 
|  |    357 | 2012-01-13,105.990654
 | 
|  |    358 | 2012-01-17,107.867630
 | 
|  |    359 | 2012-01-18,107.239197
 | 
|  |    360 | 2012-01-19,106.493416
 | 
|  |    361 | 2012-01-20,107.105125
 | 
|  |    362 | 2012-01-23,108.705574
 | 
|  |    363 | 2012-01-24,109.878723
 | 
|  |    364 | 2012-01-25,112.124359
 | 
|  |    365 | 2012-01-26,113.029343
 | 
|  |    366 | 2012-01-27,113.473427
 | 
|  |    367 | 2012-01-30,113.020958
 | 
|  |    368 | 2012-01-31,113.967834
 | 
|  |    369 | 2013-01-02,117.276703
 | 
|  |    370 | 2013-01-03,117.923302
 | 
|  |    371 | 2013-01-04,117.569839
 | 
|  |    372 | 2013-01-07,117.690506
 | 
|  |    373 | 2013-01-08,117.328445
 | 
|  |    374 | 2013-01-09,117.802612
 | 
|  |    375 | 2013-01-10,118.190575
 | 
|  |    376 | 2013-01-11,117.388786
 | 
|  |    377 | 2013-01-14,117.949158
 | 
|  |    378 | 2013-01-15,119.294090
 | 
|  |    379 | 2013-01-16,118.914749
 | 
|  |    380 | 2013-01-17,119.475174
 | 
|  |    381 | 2013-01-18,119.457924
 | 
|  |    382 | 2013-01-22,119.966568
 | 
|  |    383 | 2013-01-23,119.802780
 | 
|  |    384 | 2013-01-24,119.268250
 | 
|  |    385 | 2013-01-25,119.337212
 | 
|  |    386 | 2013-01-28,118.664726
 | 
|  |    387 | 2013-01-29,118.906143
 | 
|  |    388 | 2013-01-30,116.940483
 | 
|  |    389 | 2013-01-31,111.896950
 | 
|  |    390 | 2014-01-02,105.431473
 | 
|  |    391 | 2014-01-03,106.786819
 | 
|  |    392 | 2014-01-06,108.374001
 | 
|  |    393 | 2014-01-07,107.910339
 | 
|  |    394 | 2014-01-08,108.177849
 | 
|  |    395 | 2014-01-09,107.794411
 | 
|  |    396 | 2014-01-10,108.605843
 | 
|  |    397 | 2014-01-13,107.740921
 | 
|  |    398 | 2014-01-14,108.543427
 | 
|  |    399 | 2014-01-15,109.354843
 | 
|  |    400 | 2014-01-16,109.542091
 | 
|  |    401 | 2014-01-17,108.677170
 | 
|  |    402 | 2014-01-21,108.908997
 | 
|  |    403 | 2014-01-22,108.703918
 | 
|  |    404 | 2014-01-23,107.580406
 | 
|  |    405 | 2014-01-24,106.572807
 | 
|  |    406 | 2014-01-27,105.556320
 | 
|  |    407 | 2014-01-28,104.798386
 | 
|  |    408 | 2014-01-29,104.878639
 | 
|  |    409 | 2014-01-30,108.926842
 | 
|  |    410 | 2014-01-31,110.121681
 | 
|  |    411 | 2015-01-02,152.706467
 | 
|  |    412 | 2015-01-05,153.737961
 | 
|  |    413 | 2015-01-06,155.828568
 | 
|  |    414 | 2015-01-07,157.633682
 | 
|  |    415 | 2015-01-08,159.098022
 | 
|  |    416 | 2015-01-09,159.586151
 | 
|  |    417 | 2015-01-12,160.967606
 | 
|  |    418 | 2015-01-13,160.801804
 | 
|  |    419 | 2015-01-14,162.874023
 | 
|  |    420 | 2015-01-15,163.472641
 | 
|  |    421 | 2015-01-16,164.927811
 | 
|  |    422 | 2015-01-20,161.695145
 | 
|  |    423 | 2015-01-21,162.956909
 | 
|  |    424 | 2015-01-22,164.817291
 | 
|  |    425 | 2015-01-23,164.762009
 | 
|  |    426 | 2015-01-26,166.023743
 | 
|  |    427 | 2015-01-27,165.277771
 | 
|  |    428 | 2015-01-28,163.518692
 | 
|  |    429 | 2015-01-29,161.078110
 | 
|  |    430 | 2015-01-30,159.319046
 | 
|  |    431 | 2016-01-04,171.347809
 | 
|  |    432 | 2016-01-05,175.292099
 | 
|  |    433 | 2016-01-06,173.983643
 | 
|  |    434 | 2016-01-07,173.187210
 | 
|  |    435 | 2016-01-08,170.115234
 | 
|  |    436 | 2016-01-11,171.177155
 | 
|  |    437 | 2016-01-12,170.200546
 | 
|  |    438 | 2016-01-13,167.820740
 | 
|  |    439 | 2016-01-14,167.043274
 | 
|  |    440 | 2016-01-15,166.588165
 | 
|  |    441 | 2016-01-19,169.100723
 | 
|  |    442 | 2016-01-20,162.624924
 | 
|  |    443 | 2016-01-21,162.416351
 | 
|  |    444 | 2016-01-22,165.289230
 | 
|  |    445 | 2016-01-25,165.232315
 | 
|  |    446 | 2016-01-26,168.768860
 | 
|  |    447 | 2016-01-27,166.483856
 | 
|  |    448 | 2016-01-28,161.885391
 | 
|  |    449 | 2016-01-29,162.596466
 | 
|  |    450 | 2017-01-03,172.587341
 | 
|  |    451 | 2017-01-04,173.300690
 | 
|  |    452 | 2017-01-05,174.356018
 | 
|  |    453 | 2017-01-06,175.890182
 | 
|  |    454 | 2017-01-09,173.173645
 | 
|  |    455 | 2017-01-10,172.782791
 | 
|  |    456 | 2017-01-11,171.170456
 | 
|  |    457 | 2017-01-12,172.558029
 | 
|  |    458 | 2017-01-13,172.235565
 | 
|  |    459 | 2017-01-17,172.284424
 | 
|  |    460 | 2017-01-18,172.538498
 | 
|  |    461 | 2017-01-19,171.219315
 | 
|  |    462 | 2017-01-20,172.929367
 | 
|  |    463 | 2017-01-23,172.860947
 | 
|  |    464 | 2017-01-24,171.551544
 | 
|  |    465 | 2017-01-25,169.470169
 | 
|  |    466 | 2017-01-26,170.232391
 | 
|  |    467 | 2017-01-27,169.167267
 | 
|  |    468 | 2017-01-30,168.180313
 | 
|  |    469 | 2017-01-31,169.352921
 |