| 130 |      1 | Date,Adj Close
 | 
| 279 |      2 | 2005-01-03,7.319222
 | 
|  |      3 | 2005-01-04,7.351535
 | 
|  |      4 | 2005-01-05,7.109177
 | 
|  |      5 | 2005-01-06,7.211508
 | 
|  |      6 | 2005-01-07,7.141492
 | 
|  |      7 | 2005-01-10,7.163035
 | 
|  |      8 | 2005-01-11,7.141492
 | 
|  |      9 | 2005-01-12,7.163035
 | 
|  |     10 | 2005-01-13,7.200737
 | 
|  |     11 | 2005-01-14,7.319222
 | 
|  |     12 | 2005-01-18,7.378467
 | 
|  |     13 | 2005-01-19,7.351535
 | 
|  |     14 | 2005-01-20,7.303066
 | 
|  |     15 | 2005-01-21,7.324607
 | 
|  |     16 | 2005-01-24,7.281521
 | 
|  |     17 | 2005-01-25,7.270749
 | 
|  |     18 | 2005-01-26,7.383850
 | 
|  |     19 | 2005-01-27,7.378467
 | 
|  |     20 | 2005-01-28,7.432324
 | 
|  |     21 | 2005-01-31,7.432324
 | 
|  |     22 | 2006-01-03,12.970433
 | 
|  |     23 | 2006-01-04,13.118671
 | 
|  |     24 | 2006-01-05,13.272601
 | 
|  |     25 | 2006-01-06,13.420834
 | 
|  |     26 | 2006-01-09,13.540565
 | 
|  |     27 | 2006-01-10,13.717308
 | 
|  |     28 | 2006-01-11,13.580477
 | 
|  |     29 | 2006-01-12,13.580477
 | 
|  |     30 | 2006-01-13,13.648891
 | 
|  |     31 | 2006-01-17,13.409431
 | 
|  |     32 | 2006-01-18,13.329617
 | 
|  |     33 | 2006-01-19,13.380929
 | 
|  |     34 | 2006-01-20,13.540565
 | 
|  |     35 | 2006-01-23,13.626083
 | 
|  |     36 | 2006-01-24,13.814226
 | 
|  |     37 | 2006-01-25,14.093587
 | 
|  |     38 | 2006-01-26,14.361551
 | 
|  |     39 | 2006-01-27,14.943078
 | 
|  |     40 | 2006-01-30,14.595303
 | 
|  |     41 | 2006-01-31,14.760639
 | 
|  |     42 | 2007-01-03,20.474926
 | 
|  |     43 | 2007-01-04,20.788834
 | 
|  |     44 | 2007-01-05,20.421625
 | 
|  |     45 | 2007-01-08,20.172869
 | 
|  |     46 | 2007-01-09,20.161028
 | 
|  |     47 | 2007-01-10,20.433472
 | 
|  |     48 | 2007-01-11,20.386089
 | 
|  |     49 | 2007-01-12,20.936911
 | 
|  |     50 | 2007-01-16,21.173811
 | 
|  |     51 | 2007-01-17,20.966518
 | 
|  |     52 | 2007-01-18,21.002045
 | 
|  |     53 | 2007-01-19,21.055361
 | 
|  |     54 | 2007-01-22,20.877684
 | 
|  |     55 | 2007-01-23,21.013899
 | 
|  |     56 | 2007-01-24,21.055361
 | 
|  |     57 | 2007-01-25,21.084974
 | 
|  |     58 | 2007-01-26,21.067209
 | 
|  |     59 | 2007-01-29,21.173811
 | 
|  |     60 | 2007-01-30,21.233044
 | 
|  |     61 | 2007-01-31,21.286341
 | 
|  |     62 | 2008-01-02,23.504421
 | 
|  |     63 | 2008-01-03,22.735186
 | 
|  |     64 | 2008-01-04,21.477547
 | 
|  |     65 | 2008-01-07,21.410391
 | 
|  |     66 | 2008-01-08,20.659466
 | 
|  |     67 | 2008-01-09,21.263868
 | 
|  |     68 | 2008-01-10,21.324919
 | 
|  |     69 | 2008-01-11,21.166185
 | 
|  |     70 | 2008-01-14,21.715645
 | 
|  |     71 | 2008-01-15,20.860929
 | 
|  |     72 | 2008-01-16,21.269972
 | 
|  |     73 | 2008-01-17,20.769360
 | 
|  |     74 | 2008-01-18,20.122225
 | 
|  |     75 | 2008-01-22,21.013557
 | 
|  |     76 | 2008-01-23,22.454353
 | 
|  |     77 | 2008-01-24,22.558134
 | 
|  |     78 | 2008-01-25,22.484877
 | 
|  |     79 | 2008-01-28,23.315159
 | 
|  |     80 | 2008-01-29,22.979389
 | 
|  |     81 | 2008-01-30,22.521515
 | 
|  |     82 | 2008-01-31,21.831638
 | 
|  |     83 | 2009-01-02,19.841127
 | 
|  |     84 | 2009-01-05,19.221487
 | 
|  |     85 | 2009-01-06,20.201530
 | 
|  |     86 | 2009-01-07,19.986557
 | 
|  |     87 | 2009-01-08,20.163597
 | 
|  |     88 | 2009-01-09,19.784227
 | 
|  |     89 | 2009-01-12,18.753595
 | 
|  |     90 | 2009-01-13,19.581890
 | 
|  |     91 | 2009-01-14,19.038124
 | 
|  |     92 | 2009-01-15,18.911671
 | 
|  |     93 | 2009-01-16,20.460768
 | 
|  |     94 | 2009-01-20,18.203508
 | 
|  |     95 | 2009-01-21,19.891706
 | 
|  |     96 | 2009-01-22,19.183548
 | 
|  |     97 | 2009-01-23,19.885384
 | 
|  |     98 | 2009-01-26,20.460768
 | 
|  |     99 | 2009-01-27,20.580902
 | 
|  |    100 | 2009-01-28,22.193230
 | 
|  |    101 | 2009-01-29,21.257446
 | 
|  |    102 | 2009-01-30,20.169920
 | 
|  |    103 | 2010-01-04,32.908115
 | 
|  |    104 | 2010-01-05,33.124668
 | 
|  |    105 | 2010-01-06,32.678440
 | 
|  |    106 | 2010-01-07,32.967178
 | 
|  |    107 | 2010-01-08,33.334648
 | 
|  |    108 | 2010-01-11,33.170589
 | 
|  |    109 | 2010-01-12,32.783432
 | 
|  |    110 | 2010-01-13,32.940926
 | 
|  |    111 | 2010-01-14,33.137779
 | 
|  |    112 | 2010-01-15,32.809696
 | 
|  |    113 | 2010-01-19,33.498695
 | 
|  |    114 | 2010-01-20,33.104977
 | 
|  |    115 | 2010-01-21,33.118107
 | 
|  |    116 | 2010-01-22,32.219116
 | 
|  |    117 | 2010-01-25,32.015686
 | 
|  |    118 | 2010-01-26,31.825388
 | 
|  |    119 | 2010-01-27,31.910704
 | 
|  |    120 | 2010-01-28,31.484169
 | 
|  |    121 | 2010-01-29,31.497301
 | 
|  |    122 | 2011-01-03,35.416599
 | 
|  |    123 | 2011-01-04,34.648602
 | 
|  |    124 | 2011-01-05,34.811718
 | 
|  |    125 | 2011-01-06,35.287476
 | 
|  |    126 | 2011-01-07,35.348637
 | 
|  |    127 | 2011-01-10,35.640892
 | 
|  |    128 | 2011-01-11,35.559334
 | 
|  |    129 | 2011-01-12,35.953541
 | 
|  |    130 | 2011-01-13,36.497253
 | 
|  |    131 | 2011-01-14,36.558418
 | 
|  |    132 | 2011-01-18,36.619583
 | 
|  |    133 | 2011-01-19,35.885551
 | 
|  |    134 | 2011-01-20,35.076782
 | 
|  |    135 | 2011-01-21,35.178741
 | 
|  |    136 | 2011-01-24,35.593307
 | 
|  |    137 | 2011-01-25,36.741932
 | 
|  |    138 | 2011-01-26,36.164227
 | 
|  |    139 | 2011-01-27,36.565216
 | 
|  |    140 | 2011-01-28,36.538033
 | 
|  |    141 | 2011-01-31,36.973007
 | 
|  |    142 | 2012-01-03,47.203705
 | 
|  |    143 | 2012-01-04,46.620342
 | 
|  |    144 | 2012-01-05,47.018738
 | 
|  |    145 | 2012-01-06,47.466946
 | 
|  |    146 | 2012-01-09,47.424267
 | 
|  |    147 | 2012-01-10,47.594997
 | 
|  |    148 | 2012-01-11,47.779987
 | 
|  |    149 | 2012-01-12,47.530972
 | 
|  |    150 | 2012-01-13,47.331779
 | 
|  |    151 | 2012-01-17,47.666142
 | 
|  |    152 | 2012-01-18,47.893810
 | 
|  |    153 | 2012-01-19,48.050312
 | 
|  |    154 | 2012-01-20,48.434483
 | 
|  |    155 | 2012-01-23,48.662159
 | 
|  |    156 | 2012-01-24,48.128574
 | 
|  |    157 | 2012-01-25,48.975182
 | 
|  |    158 | 2012-01-26,49.508762
 | 
|  |    159 | 2012-01-27,49.814674
 | 
|  |    160 | 2012-01-30,49.515862
 | 
|  |    161 | 2012-01-31,50.412289
 | 
|  |    162 | 2013-01-02,50.983032
 | 
|  |    163 | 2013-01-03,50.775414
 | 
|  |    164 | 2013-01-04,50.953373
 | 
|  |    165 | 2013-01-07,50.871811
 | 
|  |    166 | 2013-01-08,50.790237
 | 
|  |    167 | 2013-01-09,51.160984
 | 
|  |    168 | 2013-01-10,51.324112
 | 
|  |    169 | 2013-01-11,51.783802
 | 
|  |    170 | 2013-01-14,52.295425
 | 
|  |    171 | 2013-01-15,52.762539
 | 
|  |    172 | 2013-01-16,52.480778
 | 
|  |    173 | 2013-01-17,52.325077
 | 
|  |    174 | 2013-01-18,53.007221
 | 
|  |    175 | 2013-01-22,52.747723
 | 
|  |    176 | 2013-01-23,52.332493
 | 
|  |    177 | 2013-01-24,52.028500
 | 
|  |    178 | 2013-01-25,53.637466
 | 
|  |    179 | 2013-01-28,53.926632
 | 
|  |    180 | 2013-01-29,52.458534
 | 
|  |    181 | 2013-01-30,51.976593
 | 
|  |    182 | 2013-01-31,50.352776
 | 
|  |    183 | 2014-01-02,38.788090
 | 
|  |    184 | 2014-01-03,39.070339
 | 
|  |    185 | 2014-01-06,38.991936
 | 
|  |    186 | 2014-01-07,39.093872
 | 
|  |    187 | 2014-01-08,38.795921
 | 
|  |    188 | 2014-01-09,38.968418
 | 
|  |    189 | 2014-01-10,39.203644
 | 
|  |    190 | 2014-01-13,39.368298
 | 
|  |    191 | 2014-01-14,40.144527
 | 
|  |    192 | 2014-01-15,41.171665
 | 
|  |    193 | 2014-01-16,41.422569
 | 
|  |    194 | 2014-01-17,40.591454
 | 
|  |    195 | 2014-01-21,41.579376
 | 
|  |    196 | 2014-01-22,40.975647
 | 
|  |    197 | 2014-01-23,41.124626
 | 
|  |    198 | 2014-01-24,41.046200
 | 
|  |    199 | 2014-01-27,40.387596
 | 
|  |    200 | 2014-01-28,40.865875
 | 
|  |    201 | 2014-01-29,39.438869
 | 
|  |    202 | 2014-01-30,39.164440
 | 
|  |    203 | 2014-01-31,39.979874
 | 
|  |    204 | 2015-01-02,55.001469
 | 
|  |    205 | 2015-01-05,56.061565
 | 
|  |    206 | 2015-01-06,55.887642
 | 
|  |    207 | 2015-01-07,56.334877
 | 
|  |    208 | 2015-01-08,57.071987
 | 
|  |    209 | 2015-01-09,56.467388
 | 
|  |    210 | 2015-01-12,56.997433
 | 
|  |    211 | 2015-01-13,57.800800
 | 
|  |    212 | 2015-01-14,58.819511
 | 
|  |    213 | 2015-01-15,59.241890
 | 
|  |    214 | 2015-01-16,59.713974
 | 
|  |    215 | 2015-01-20,60.277145
 | 
|  |    216 | 2015-01-21,60.119804
 | 
|  |    217 | 2015-01-22,60.881752
 | 
|  |    218 | 2015-01-23,60.997707
 | 
|  |    219 | 2015-01-26,61.328983
 | 
|  |    220 | 2015-01-27,61.304142
 | 
|  |    221 | 2015-01-28,61.610577
 | 
|  |    222 | 2015-01-29,61.370392
 | 
|  |    223 | 2015-01-30,60.409672
 | 
|  |    224 | 2016-01-04,67.249130
 | 
|  |    225 | 2016-01-05,67.328552
 | 
|  |    226 | 2016-01-06,67.955154
 | 
|  |    227 | 2016-01-07,67.760994
 | 
|  |    228 | 2016-01-08,67.990440
 | 
|  |    229 | 2016-01-11,69.367210
 | 
|  |    230 | 2016-01-12,68.908302
 | 
|  |    231 | 2016-01-13,68.511147
 | 
|  |    232 | 2016-01-14,69.155411
 | 
|  |    233 | 2016-01-15,67.355034
 | 
|  |    234 | 2016-01-19,66.278336
 | 
|  |    235 | 2016-01-20,64.107300
 | 
|  |    236 | 2016-01-21,63.983746
 | 
|  |    237 | 2016-01-22,65.978287
 | 
|  |    238 | 2016-01-25,66.825508
 | 
|  |    239 | 2016-01-26,69.305435
 | 
|  |    240 | 2016-01-27,67.990440
 | 
|  |    241 | 2016-01-28,70.135010
 | 
|  |    242 | 2016-01-29,70.673347
 | 
|  |    243 | 2017-01-03,91.028412
 | 
|  |    244 | 2017-01-04,93.914276
 | 
|  |    245 | 2017-01-05,96.415367
 | 
|  |    246 | 2017-01-06,95.315987
 | 
|  |    247 | 2017-01-09,94.179970
 | 
|  |    248 | 2017-01-10,93.776863
 | 
|  |    249 | 2017-01-11,93.630264
 | 
|  |    250 | 2017-01-12,93.905113
 | 
|  |    251 | 2017-01-13,93.712723
 | 
|  |    252 | 2017-01-17,94.674675
 | 
|  |    253 | 2017-01-18,95.856506
 | 
|  |    254 | 2017-01-19,95.966438
 | 
|  |    255 | 2017-01-20,96.928398
 | 
|  |    256 | 2017-01-23,97.157440
 | 
|  |    257 | 2017-01-24,98.348419
 | 
|  |    258 | 2017-01-25,98.385086
 | 
|  |    259 | 2017-01-26,98.549980
 | 
|  |    260 | 2017-01-27,97.505577
 | 
|  |    261 | 2017-01-30,97.496407
 | 
|  |    262 | 2017-01-31,98.604965
 | 
|  |    263 | 2018-01-02,106.666588
 | 
|  |    264 | 2018-01-03,107.641800
 | 
|  |    265 | 2018-01-04,106.306808
 | 
|  |    266 | 2018-01-05,106.988503
 | 
|  |    267 | 2018-01-08,108.077316
 | 
|  |    268 | 2018-01-09,106.609772
 | 
|  |    269 | 2018-01-10,103.712563
 | 
|  |    270 | 2018-01-11,102.197701
 | 
|  |    271 | 2018-01-12,100.152596
 | 
|  |    272 | 2018-01-16,101.762161
 | 
|  |    273 | 2018-01-17,101.317169
 | 
|  |    274 | 2018-01-18,101.269821
 | 
|  |    275 | 2018-01-19,101.591736
 | 
|  |    276 | 2018-01-22,103.523201
 | 
|  |    277 | 2018-01-23,105.199059
 | 
|  |    278 | 2018-01-24,104.952881
 | 
|  |    279 | 2018-01-25,105.483093
 | 
|  |    280 | 2018-01-26,105.710327
 | 
|  |    281 | 2018-01-29,101.658020
 | 
|  |    282 | 2018-01-30,100.891106
 | 
|  |    283 | 2018-01-31,105.994354
 | 
|  |    284 | 2019-01-02,101.304260
 | 
|  |    285 | 2019-01-03,100.793755
 | 
|  |    286 | 2019-01-04,102.894653
 | 
|  |    287 | 2019-01-07,104.259254
 | 
|  |    288 | 2019-01-08,105.378418
 | 
|  |    289 | 2019-01-09,99.969116
 | 
|  |    290 | 2019-01-10,103.159721
 | 
|  |    291 | 2019-01-11,104.691208
 | 
|  |    292 | 2019-01-14,104.563591
 | 
|  |    293 | 2019-01-15,105.329330
 | 
|  |    294 | 2019-01-16,104.985733
 | 
|  |    295 | 2019-01-17,104.671585
 | 
|  |    296 | 2019-01-18,105.290070
 | 
|  |    297 | 2019-01-22,103.179352
 | 
|  |    298 | 2019-01-23,102.128906
 | 
|  |    299 | 2019-01-24,102.187805
 | 
|  |    300 | 2019-01-25,102.266350
 | 
|  |    301 | 2019-01-28,103.768379
 | 
|  |    302 | 2019-01-29,104.701027
 | 
|  |    303 | 2019-01-30,105.466774
 | 
|  |    304 | 2019-01-31,106.360138
 |