| 
130
 | 
     1  | 
Date,Adj Close
  | 
| 
 | 
     2  | 
1999-01-04,18.405602
  | 
| 
 | 
     3  | 
1999-01-05,17.422512
  | 
| 
 | 
     4  | 
1999-01-06,18.132524
  | 
| 
 | 
     5  | 
1999-01-07,19.661774
  | 
| 
 | 
     6  | 
1999-01-08,19.579803
  | 
| 
 | 
     7  | 
1999-01-11,19.115610
  | 
| 
 | 
     8  | 
1999-01-12,18.350986
  | 
| 
 | 
     9  | 
1999-01-13,17.695593
  | 
| 
 | 
    10  | 
1999-01-14,18.296370
  | 
| 
 | 
    11  | 
1999-01-15,19.006382
  | 
| 
 | 
    12  | 
1999-01-19,19.334074
  | 
| 
 | 
    13  | 
1999-01-20,19.880238
  | 
| 
 | 
    14  | 
1999-01-21,18.787916
  | 
| 
 | 
    15  | 
1999-01-22,17.477129
  | 
| 
 | 
    16  | 
1999-01-25,18.897144
  | 
| 
 | 
    17  | 
1999-01-26,18.787916
  | 
| 
 | 
    18  | 
1999-01-27,18.842529
  | 
| 
 | 
    19  | 
1999-01-28,18.678688
  | 
| 
 | 
    20  | 
1999-01-29,18.897144
  | 
| 
 | 
    21  | 
2000-01-03,26.679888
  | 
| 
 | 
    22  | 
2000-01-04,26.652624
  | 
| 
 | 
    23  | 
2000-01-05,26.270309
  | 
| 
 | 
    24  | 
2000-01-06,25.341839
  | 
| 
 | 
    25  | 
2000-01-07,26.652624
  | 
| 
 | 
    26  | 
2000-01-10,27.908789
  | 
| 
 | 
    27  | 
2000-01-11,26.598009
  | 
| 
 | 
    28  | 
2000-01-12,26.215693
  | 
| 
 | 
    29  | 
2000-01-13,26.215693
  | 
| 
 | 
    30  | 
2000-01-14,25.232609
  | 
| 
 | 
    31  | 
2000-01-18,26.270309
  | 
| 
 | 
    32  | 
2000-01-19,26.215693
  | 
| 
 | 
    33  | 
2000-01-20,26.379541
  | 
| 
 | 
    34  | 
2000-01-21,27.089556
  | 
| 
 | 
    35  | 
2000-01-24,29.820354
  | 
| 
 | 
    36  | 
2000-01-25,29.492651
  | 
| 
 | 
    37  | 
2000-01-26,29.711123
  | 
| 
 | 
    38  | 
2000-01-27,28.728033
  | 
| 
 | 
    39  | 
2000-01-28,28.946493
  | 
| 
 | 
    40  | 
2000-01-31,27.635714
  | 
| 
 | 
    41  | 
2001-01-02,22.392574
  | 
| 
 | 
    42  | 
2001-01-03,24.522598
  | 
| 
 | 
    43  | 
2001-01-04,25.778763
  | 
| 
 | 
    44  | 
2001-01-05,22.774883
  | 
| 
 | 
    45  | 
2001-01-08,23.321043
  | 
| 
 | 
    46  | 
2001-01-09,24.140285
  | 
| 
 | 
    47  | 
2001-01-10,24.031052
  | 
| 
 | 
    48  | 
2001-01-11,25.887999
  | 
| 
 | 
    49  | 
2001-01-12,23.375662
  | 
| 
 | 
    50  | 
2001-01-16,22.720272
  | 
| 
 | 
    51  | 
2001-01-17,23.157200
  | 
| 
 | 
    52  | 
2001-01-18,23.157200
  | 
| 
 | 
    53  | 
2001-01-19,23.321043
  | 
| 
 | 
    54  | 
2001-01-22,23.047966
  | 
| 
 | 
    55  | 
2001-01-23,23.812593
  | 
| 
 | 
    56  | 
2001-01-24,23.594128
  | 
| 
 | 
    57  | 
2001-01-25,23.648743
  | 
| 
 | 
    58  | 
2001-01-26,25.177992
  | 
| 
 | 
    59  | 
2001-01-29,25.778763
  | 
| 
 | 
    60  | 
2001-01-30,25.724154
  | 
| 
 | 
    61  | 
2001-01-31,24.413366
  | 
| 
 | 
    62  | 
2002-01-02,9.612421
  | 
| 
 | 
    63  | 
2002-01-03,10.040611
  | 
| 
 | 
    64  | 
2002-01-04,9.743501
  | 
| 
 | 
    65  | 
2002-01-07,9.463865
  | 
| 
 | 
    66  | 
2002-01-08,8.773518
  | 
| 
 | 
    67  | 
2002-01-09,8.572532
  | 
| 
 | 
    68  | 
2002-01-10,7.864708
  | 
| 
 | 
    69  | 
2002-01-11,8.039479
  | 
| 
 | 
    70  | 
2002-01-14,7.777323
  | 
| 
 | 
    71  | 
2002-01-15,7.777323
  | 
| 
 | 
    72  | 
2002-01-16,7.253009
  | 
| 
 | 
    73  | 
2002-01-17,6.903467
  | 
| 
 | 
    74  | 
2002-01-18,6.099518
  | 
| 
 | 
    75  | 
2002-01-22,5.618897
  | 
| 
 | 
    76  | 
2002-01-23,6.492753
  | 
| 
 | 
    77  | 
2002-01-24,6.807342
  | 
| 
 | 
    78  | 
2002-01-25,6.807342
  | 
| 
 | 
    79  | 
2002-01-28,6.658787
  | 
| 
 | 
    80  | 
2002-01-29,6.291767
  | 
| 
 | 
    81  | 
2002-01-30,6.178165
  | 
| 
 | 
    82  | 
2002-01-31,6.352937
  | 
| 
 | 
    83  | 
2003-01-02,3.276962
  | 
| 
 | 
    84  | 
2003-01-03,3.320655
  | 
| 
 | 
    85  | 
2003-01-06,3.582812
  | 
| 
 | 
    86  | 
2003-01-07,3.591550
  | 
| 
 | 
    87  | 
2003-01-08,3.521642
  | 
| 
 | 
    88  | 
2003-01-09,3.792537
  | 
| 
 | 
    89  | 
2003-01-10,3.748844
  | 
| 
 | 
    90  | 
2003-01-13,3.678936
  | 
| 
 | 
    91  | 
2003-01-14,4.019740
  | 
| 
 | 
    92  | 
2003-01-15,4.124602
  | 
| 
 | 
    93  | 
2003-01-16,4.168295
  | 
| 
 | 
    94  | 
2003-01-17,3.783798
  | 
| 
 | 
    95  | 
2003-01-21,3.635242
  | 
| 
 | 
    96  | 
2003-01-22,3.600289
  | 
| 
 | 
    97  | 
2003-01-23,3.294439
  | 
| 
 | 
    98  | 
2003-01-24,3.058498
  | 
| 
 | 
    99  | 
2003-01-27,2.848773
  | 
| 
 | 
   100  | 
2003-01-28,3.032282
  | 
| 
 | 
   101  | 
2003-01-29,3.338132
  | 
| 
 | 
   102  | 
2003-01-30,3.041021
  | 
| 
 | 
   103  | 
2003-01-31,3.451733
  | 
| 
 | 
   104  | 
2004-01-02,9.612421
  | 
| 
 | 
   105  | 
2004-01-05,10.093043
  | 
| 
 | 
   106  | 
2004-01-06,10.311506
  | 
| 
 | 
   107  | 
2004-01-07,10.599878
  | 
| 
 | 
   108  | 
2004-01-08,11.054283
  | 
| 
 | 
   109  | 
2004-01-09,11.447520
  | 
| 
 | 
   110  | 
2004-01-12,11.403829
  | 
| 
 | 
   111  | 
2004-01-13,11.342658
  | 
| 
 | 
   112  | 
2004-01-14,11.010593
  | 
| 
 | 
   113  | 
2004-01-15,10.966900
  | 
| 
 | 
   114  | 
2004-01-16,11.054283
  | 
| 
 | 
   115  | 
2004-01-20,11.097979
  | 
| 
 | 
   116  | 
2004-01-21,10.879514
  | 
| 
 | 
   117  | 
2004-01-22,10.853298
  | 
| 
 | 
   118  | 
2004-01-23,11.010593
  | 
| 
 | 
   119  | 
2004-01-26,10.870774
  | 
| 
 | 
   120  | 
2004-01-27,10.940685
  | 
| 
 | 
   121  | 
2004-01-28,10.608617
  | 
| 
 | 
   122  | 
2004-01-29,10.442585
  | 
| 
 | 
   123  | 
2004-01-30,10.835820
  | 
| 
 | 
   124  | 
2005-01-03,14.339984
  | 
| 
 | 
   125  | 
2005-01-04,14.112782
  | 
| 
 | 
   126  | 
2005-01-05,14.462325
  | 
| 
 | 
   127  | 
2005-01-06,14.549710
  | 
| 
 | 
   128  | 
2005-01-07,14.899252
  | 
| 
 | 
   129  | 
2005-01-10,15.117718
  | 
| 
 | 
   130  | 
2005-01-11,15.082766
  | 
| 
 | 
   131  | 
2005-01-12,14.977900
  | 
| 
 | 
   132  | 
2005-01-13,14.654574
  | 
| 
 | 
   133  | 
2005-01-14,14.916729
  | 
| 
 | 
   134  | 
2005-01-18,14.977900
  | 
| 
 | 
   135  | 
2005-01-19,15.266273
  | 
| 
 | 
   136  | 
2005-01-20,15.039070
  | 
| 
 | 
   137  | 
2005-01-21,14.724483
  | 
| 
 | 
   138  | 
2005-01-24,14.436110
  | 
| 
 | 
   139  | 
2005-01-25,14.567189
  | 
| 
 | 
   140  | 
2005-01-26,14.357464
  | 
| 
 | 
   141  | 
2005-01-27,14.287554
  | 
| 
 | 
   142  | 
2005-01-28,14.313767
  | 
| 
 | 
   143  | 
2005-01-31,14.331246
  | 
| 
 | 
   144  | 
2006-01-03,23.506741
  | 
| 
 | 
   145  | 
2006-01-04,23.996099
  | 
| 
 | 
   146  | 
2006-01-05,24.284472
  | 
| 
 | 
   147  | 
2006-01-06,24.572847
  | 
| 
 | 
   148  | 
2006-01-09,25.350574
  | 
| 
 | 
   149  | 
2006-01-10,25.149590
  | 
| 
 | 
   150  | 
2006-01-11,25.507870
  | 
| 
 | 
   151  | 
2006-01-12,25.464180
  | 
| 
 | 
   152  | 
2006-01-13,25.446705
  | 
| 
 | 
   153  | 
2006-01-17,24.939869
  | 
| 
 | 
   154  | 
2006-01-18,25.796242
  | 
| 
 | 
   155  | 
2006-01-19,26.093359
  | 
| 
 | 
   156  | 
2006-01-20,25.944799
  | 
| 
 | 
   157  | 
2006-01-23,25.752550
  | 
| 
 | 
   158  | 
2006-01-24,26.652624
  | 
| 
 | 
   159  | 
2006-01-25,26.303082
  | 
| 
 | 
   160  | 
2006-01-26,26.320560
  | 
| 
 | 
   161  | 
2006-01-27,26.338036
  | 
| 
 | 
   162  | 
2006-01-30,26.617668
  | 
| 
 | 
   163  | 
2006-01-31,27.640081
  | 
| 
 | 
   164  | 
2007-01-03,27.578911
  | 
| 
 | 
   165  | 
2007-01-04,28.007097
  | 
| 
 | 
   166  | 
2007-01-05,28.042051
  | 
| 
 | 
   167  | 
2007-01-08,28.321690
  | 
| 
 | 
   168  | 
2007-01-09,28.618805
  | 
| 
 | 
   169  | 
2007-01-10,29.213018
  | 
| 
 | 
   170  | 
2007-01-11,29.623732
  | 
| 
 | 
   171  | 
2007-01-12,30.043186
  | 
| 
 | 
   172  | 
2007-01-16,29.859674
  | 
| 
 | 
   173  | 
2007-01-17,29.850937
  | 
| 
 | 
   174  | 
2007-01-18,30.113092
  | 
| 
 | 
   175  | 
2007-01-19,31.642342
  | 
| 
 | 
   176  | 
2007-01-22,31.415140
  | 
| 
 | 
   177  | 
2007-01-23,30.777229
  | 
| 
 | 
   178  | 
2007-01-24,30.794706
  | 
| 
 | 
   179  | 
2007-01-25,30.497591
  | 
| 
 | 
   180  | 
2007-01-26,30.943260
  | 
| 
 | 
   181  | 
2007-01-29,30.488853
  | 
| 
 | 
   182  | 
2007-01-30,30.681105
  | 
| 
 | 
   183  | 
2007-01-31,30.724802
  | 
| 
 | 
   184  | 
2008-01-02,35.059120
  | 
| 
 | 
   185  | 
2008-01-03,34.298866
  | 
| 
 | 
   186  | 
2008-01-04,33.757080
  | 
| 
 | 
   187  | 
2008-01-07,33.503662
  | 
| 
 | 
   188  | 
2008-01-08,33.232761
  | 
| 
 | 
   189  | 
2008-01-09,33.634743
  | 
| 
 | 
   190  | 
2008-01-10,33.468700
  | 
| 
 | 
   191  | 
2008-01-11,32.656013
  | 
| 
 | 
   192  | 
2008-01-14,32.376389
  | 
| 
 | 
   193  | 
2008-01-15,32.411343
  | 
| 
 | 
   194  | 
2008-01-16,31.589922
  | 
| 
 | 
   195  | 
2008-01-17,31.406404
  | 
| 
 | 
   196  | 
2008-01-18,29.728600
  | 
| 
 | 
   197  | 
2008-01-22,29.274195
  | 
| 
 | 
   198  | 
2008-01-23,28.985817
  | 
| 
 | 
   199  | 
2008-01-24,29.982012
  | 
| 
 | 
   200  | 
2008-01-25,29.737335
  | 
| 
 | 
   201  | 
2008-01-28,29.920851
  | 
| 
 | 
   202  | 
2008-01-29,31.292807
  | 
| 
 | 
   203  | 
2008-01-30,30.716059
  | 
| 
 | 
   204  | 
2008-01-31,31.563694
  | 
| 
 | 
   205  | 
2009-01-02,16.105179
  | 
| 
 | 
   206  | 
2009-01-05,17.118851
  | 
| 
 | 
   207  | 
2009-01-06,17.206236
  | 
| 
 | 
   208  | 
2009-01-07,17.328575
  | 
| 
 | 
   209  | 
2009-01-08,17.477129
  | 
| 
 | 
   210  | 
2009-01-09,17.538301
  | 
| 
 | 
   211  | 
2009-01-12,16.708141
  | 
| 
 | 
   212  | 
2009-01-13,16.760567
  | 
| 
 | 
   213  | 
2009-01-14,15.947880
  | 
| 
 | 
   214  | 
2009-01-15,15.816803
  | 
| 
 | 
   215  | 
2009-01-16,16.341122
  | 
| 
 | 
   216  | 
2009-01-20,14.873040
  | 
| 
 | 
   217  | 
2009-01-21,16.358593
  | 
| 
 | 
   218  | 
2009-01-22,17.477129
  | 
| 
 | 
   219  | 
2009-01-23,17.171284
  | 
| 
 | 
   220  | 
2009-01-26,17.223711
  | 
| 
 | 
   221  | 
2009-01-27,17.118851
  | 
| 
 | 
   222  | 
2009-01-28,18.071350
  | 
| 
 | 
   223  | 
2009-01-29,17.433439
  | 
| 
 | 
   224  | 
2009-01-30,17.057676
  | 
| 
 | 
   225  | 
2010-01-04,34.613457
  | 
| 
 | 
   226  | 
2010-01-05,34.945515
  | 
| 
 | 
   227  | 
2010-01-06,34.447422
  | 
| 
 | 
   228  | 
2010-01-07,33.879410
  | 
| 
 | 
   229  | 
2010-01-08,34.045448
  | 
| 
 | 
   230  | 
2010-01-11,34.054188
  | 
| 
 | 
   231  | 
2010-01-12,33.425014
  | 
| 
 | 
   232  | 
2010-01-13,33.792030
  | 
| 
 | 
   233  | 
2010-01-14,33.739605
  | 
| 
 | 
   234  | 
2010-01-15,33.809505
  | 
| 
 | 
   235  | 
2010-01-19,33.931847
  | 
| 
 | 
   236  | 
2010-01-20,34.045448
  | 
| 
 | 
   237  | 
2010-01-21,33.582306
  | 
| 
 | 
   238  | 
2010-01-22,32.638542
  | 
| 
 | 
   239  | 
2010-01-25,33.250240
  | 
| 
 | 
   240  | 
2010-01-26,32.717186
  | 
| 
 | 
   241  | 
2010-01-27,33.425014
  | 
| 
 | 
   242  | 
2010-01-28,32.481243
  | 
| 
 | 
   243  | 
2010-01-29,32.280254
  | 
| 
 | 
   244  | 
2011-01-03,37.942856
  | 
| 
 | 
   245  | 
2011-01-04,37.881680
  | 
| 
 | 
   246  | 
2011-01-05,37.488449
  | 
| 
 | 
   247  | 
2011-01-06,36.824314
  | 
| 
 | 
   248  | 
2011-01-07,37.226284
  | 
| 
 | 
   249  | 
2011-01-10,37.200062
  | 
| 
 | 
   250  | 
2011-01-11,37.016556
  | 
| 
 | 
   251  | 
2011-01-12,36.780621
  | 
| 
 | 
   252  | 
2011-01-13,36.632065
  | 
| 
 | 
   253  | 
2011-01-14,35.592178
  | 
| 
 | 
   254  | 
2011-01-18,36.736938
  | 
| 
 | 
   255  | 
2011-01-19,36.326214
  | 
| 
 | 
   256  | 
2011-01-20,36.859264
  | 
| 
 | 
   257  | 
2011-01-21,36.544685
  | 
| 
 | 
   258  | 
2011-01-24,37.130161
  | 
| 
 | 
   259  | 
2011-01-25,37.514664
  | 
| 
 | 
   260  | 
2011-01-26,38.135098
  | 
| 
 | 
   261  | 
2011-01-27,38.327354
  | 
| 
 | 
   262  | 
2011-01-28,37.619522
  | 
| 
 | 
   263  | 
2011-01-31,36.850525
  | 
| 
 | 
   264  | 
2012-01-03,39.253635
  | 
| 
 | 
   265  | 
2012-01-04,39.341026
  | 
| 
 | 
   266  | 
2012-01-05,39.306072
  | 
| 
 | 
   267  | 
2012-01-06,39.367233
  | 
| 
 | 
   268  | 
2012-01-09,39.874077
  | 
| 
 | 
   269  | 
2012-01-10,40.311005
  | 
| 
 | 
   270  | 
2012-01-11,40.407127
  | 
| 
 | 
   271  | 
2012-01-12,40.415867
  | 
| 
 | 
   272  | 
2012-01-13,40.197395
  | 
| 
 | 
   273  | 
2012-01-17,40.048843
  | 
| 
 | 
   274  | 
2012-01-18,40.057579
  | 
| 
 | 
   275  | 
2012-01-19,40.546947
  | 
| 
 | 
   276  | 
2012-01-20,40.389656
  | 
| 
 | 
   277  | 
2012-01-23,40.241089
  | 
| 
 | 
   278  | 
2012-01-24,40.144966
  | 
| 
 | 
   279  | 
2012-01-25,40.809097
  | 
| 
 | 
   280  | 
2012-01-26,40.485775
  | 
| 
 | 
   281  | 
2012-01-27,42.574291
  | 
| 
 | 
   282  | 
2012-01-30,42.303402
  | 
| 
 | 
   283  | 
2012-01-31,42.364563
  | 
| 
 | 
   284  | 
2013-01-02,65.626633
  | 
| 
 | 
   285  | 
2013-01-03,64.315834
  | 
| 
 | 
   286  | 
2013-01-04,64.263412
  | 
| 
 | 
   287  | 
2013-01-07,63.581802
  | 
| 
 | 
   288  | 
2013-01-08,63.503139
  | 
| 
 | 
   289  | 
2013-01-09,63.433228
  | 
| 
 | 
   290  | 
2013-01-10,63.948826
  | 
| 
 | 
   291  | 
2013-01-11,63.599289
  | 
| 
 | 
   292  | 
2013-01-14,63.739098
  | 
| 
 | 
   293  | 
2013-01-15,63.975033
  | 
| 
 | 
   294  | 
2013-01-16,64.674118
  | 
| 
 | 
   295  | 
2013-01-17,64.665375
  | 
| 
 | 
   296  | 
2013-01-18,64.918785
  | 
| 
 | 
   297  | 
2013-01-22,65.329514
  | 
| 
 | 
   298  | 
2013-01-23,65.652840
  | 
| 
 | 
   299  | 
2013-01-24,64.945023
  | 
| 
 | 
   300  | 
2013-01-25,64.184769
  | 
| 
 | 
   301  | 
2013-01-28,64.123581
  | 
| 
 | 
   302  | 
2013-01-29,63.407040
  | 
| 
 | 
   303  | 
2013-01-30,61.991379
  | 
| 
 | 
   304  | 
2013-01-31,61.624355
  | 
| 
 | 
   305  | 
2014-01-02,62.594341
  | 
| 
 | 
   306  | 
2014-01-03,62.253529
  | 
| 
 | 
   307  | 
2014-01-06,62.279762
  | 
| 
 | 
   308  | 
2014-01-07,63.590534
  | 
| 
 | 
   309  | 
2014-01-08,62.935139
  | 
| 
 | 
   310  | 
2014-01-09,62.716675
  | 
| 
 | 
   311  | 
2014-01-10,62.786587
  | 
| 
 | 
   312  | 
2014-01-13,62.568123
  | 
| 
 | 
   313  | 
2014-01-14,63.712883
  | 
| 
 | 
   314  | 
2014-01-15,64.910057
  | 
| 
 | 
   315  | 
2014-01-16,64.420715
  | 
| 
 | 
   316  | 
2014-01-17,64.857651
  | 
| 
 | 
   317  | 
2014-01-21,64.997444
  | 
| 
 | 
   318  | 
2014-01-22,64.464394
  | 
| 
 | 
   319  | 
2014-01-23,63.966297
  | 
| 
 | 
   320  | 
2014-01-24,62.367142
  | 
| 
 | 
   321  | 
2014-01-27,61.903992
  | 
| 
 | 
   322  | 
2014-01-28,62.043823
  | 
| 
 | 
   323  | 
2014-01-29,61.580673
  | 
| 
 | 
   324  | 
2014-01-30,62.410839
  | 
| 
 | 
   325  | 
2014-01-31,62.008862
  | 
| 
 | 
   326  | 
2015-01-02,71.226883
  | 
| 
 | 
   327  | 
2015-01-05,70.770012
  | 
| 
 | 
   328  | 
2015-01-06,70.635635
  | 
| 
 | 
   329  | 
2015-01-07,72.113754
  | 
| 
 | 
   330  | 
2015-01-08,73.251450
  | 
| 
 | 
   331  | 
2015-01-09,73.117073
  | 
| 
 | 
   332  | 
2015-01-12,73.027481
  | 
| 
 | 
   333  | 
2015-01-13,72.857300
  | 
| 
 | 
   334  | 
2015-01-14,73.143944
  | 
| 
 | 
   335  | 
2015-01-15,73.126038
  | 
| 
 | 
   336  | 
2015-01-16,74.021843
  | 
| 
 | 
   337  | 
2015-01-20,73.466438
  | 
| 
 | 
   338  | 
2015-01-21,72.884148
  | 
| 
 | 
   339  | 
2015-01-22,76.368904
  | 
| 
 | 
   340  | 
2015-01-23,77.784309
  | 
| 
 | 
   341  | 
2015-01-26,78.877213
  | 
| 
 | 
   342  | 
2015-01-27,78.653259
  | 
| 
 | 
   343  | 
2015-01-28,78.079948
  | 
| 
 | 
   344  | 
2015-01-29,77.721603
  | 
| 
 | 
   345  | 
2015-01-30,77.497658
  | 
| 
 | 
   346  | 
2016-01-04,79.652618
  | 
| 
 | 
   347  | 
2016-01-05,81.285027
  | 
| 
 | 
   348  | 
2016-01-06,80.604080
  | 
| 
 | 
   349  | 
2016-01-07,78.598549
  | 
| 
 | 
   350  | 
2016-01-08,77.497818
  | 
| 
 | 
   351  | 
2016-01-11,78.066841
  | 
| 
 | 
   352  | 
2016-01-12,78.411980
  | 
| 
 | 
   353  | 
2016-01-13,77.217979
  | 
| 
 | 
   354  | 
2016-01-14,78.318703
  | 
| 
 | 
   355  | 
2016-01-15,73.803902
  | 
| 
 | 
   356  | 
2016-01-19,74.158371
  | 
| 
 | 
   357  | 
2016-01-20,72.964371
  | 
| 
 | 
   358  | 
2016-01-21,73.813225
  | 
| 
 | 
   359  | 
2016-01-22,76.135925
  | 
| 
 | 
   360  | 
2016-01-25,75.734810
  | 
| 
 | 
   361  | 
2016-01-26,77.992218
  | 
| 
 | 
   362  | 
2016-01-27,77.600433
  | 
| 
 | 
   363  | 
2016-01-28,79.111580
  | 
| 
 | 
   364  | 
2016-01-29,80.408180
  | 
| 
 | 
   365  | 
2017-01-03,84.311211
  | 
| 
 | 
   366  | 
2017-01-04,84.816299
  | 
| 
 | 
   367  | 
2017-01-05,84.738586
  | 
| 
 | 
   368  | 
2017-01-06,83.048485
  | 
| 
 | 
   369  | 
2017-01-09,83.271889
  | 
| 
 | 
   370  | 
2017-01-10,81.941170
  | 
| 
 | 
   371  | 
2017-01-11,82.757088
  | 
| 
 | 
   372  | 
2017-01-12,82.737656
  | 
| 
 | 
   373  | 
2017-01-13,83.223320
  | 
| 
 | 
   374  | 
2017-01-17,84.855148
  | 
| 
 | 
   375  | 
2017-01-18,84.699738
  | 
| 
 | 
   376  | 
2017-01-19,83.339882
  | 
| 
 | 
   377  | 
2017-01-20,84.330635
  | 
| 
 | 
   378  | 
2017-01-23,84.563751
  | 
| 
 | 
   379  | 
2017-01-24,85.146561
  | 
| 
 | 
   380  | 
2017-01-25,84.680313
  | 
| 
 | 
   381  | 
2017-01-26,85.486519
  | 
| 
 | 
   382  | 
2017-01-27,84.359779
  | 
| 
 | 
   383  | 
2017-01-30,84.272354
  | 
| 
 | 
   384  | 
2017-01-31,85.311676
  |