| 130 |      1 | Date,Adj Close
 | 
| 199 |      2 | 1999-01-04,17.706400
 | 
|  |      3 | 1999-01-05,16.760653
 | 
|  |      4 | 1999-01-06,17.443687
 | 
|  |      5 | 1999-01-07,18.914848
 | 
|  |      6 | 1999-01-08,18.835991
 | 
|  |      7 | 1999-01-11,18.389435
 | 
|  |      8 | 1999-01-12,17.653854
 | 
|  |      9 | 1999-01-13,17.023361
 | 
|  |     10 | 1999-01-14,17.601316
 | 
|  |     11 | 1999-01-15,18.284355
 | 
|  |     12 | 1999-01-19,18.599600
 | 
|  |     13 | 1999-01-20,19.125013
 | 
|  |     14 | 1999-01-21,18.074186
 | 
|  |     15 | 1999-01-22,16.813194
 | 
|  |     16 | 1999-01-25,18.179266
 | 
|  |     17 | 1999-01-26,18.074186
 | 
|  |     18 | 1999-01-27,18.126730
 | 
|  |     19 | 1999-01-28,17.969105
 | 
|  |     20 | 1999-01-29,18.179266
 | 
|  |     21 | 2000-01-03,25.666355
 | 
|  |     22 | 2000-01-04,25.640133
 | 
|  |     23 | 2000-01-05,25.272335
 | 
|  |     24 | 2000-01-06,24.379139
 | 
|  |     25 | 2000-01-07,25.640133
 | 
|  |     26 | 2000-01-10,26.848572
 | 
|  |     27 | 2000-01-11,25.587587
 | 
|  |     28 | 2000-01-12,25.219795
 | 
|  |     29 | 2000-01-13,25.219795
 | 
|  |     30 | 2000-01-14,24.274050
 | 
|  |     31 | 2000-01-18,25.272335
 | 
|  |     32 | 2000-01-19,25.219795
 | 
|  |     33 | 2000-01-20,25.377417
 | 
|  |     34 | 2000-01-21,26.060457
 | 
|  |     35 | 2000-01-24,28.687517
 | 
|  |     36 | 2000-01-25,28.372267
 | 
|  |     37 | 2000-01-26,28.582436
 | 
|  |     38 | 2000-01-27,27.636690
 | 
|  |     39 | 2000-01-28,27.846859
 | 
|  |     40 | 2000-01-31,26.585865
 | 
|  |     41 | 2001-01-02,21.541906
 | 
|  |     42 | 2001-01-03,23.591017
 | 
|  |     43 | 2001-01-04,24.799467
 | 
|  |     44 | 2001-01-05,21.909695
 | 
|  |     45 | 2001-01-08,22.435110
 | 
|  |     46 | 2001-01-09,23.223227
 | 
|  |     47 | 2001-01-10,23.118147
 | 
|  |     48 | 2001-01-11,24.904547
 | 
|  |     49 | 2001-01-12,22.487652
 | 
|  |     50 | 2001-01-16,21.857155
 | 
|  |     51 | 2001-01-17,22.277485
 | 
|  |     52 | 2001-01-18,22.277485
 | 
|  |     53 | 2001-01-19,22.435110
 | 
|  |     54 | 2001-01-22,22.172401
 | 
|  |     55 | 2001-01-23,22.907982
 | 
|  |     56 | 2001-01-24,22.697813
 | 
|  |     57 | 2001-01-25,22.750357
 | 
|  |     58 | 2001-01-26,24.221510
 | 
|  |     59 | 2001-01-29,24.799467
 | 
|  |     60 | 2001-01-30,24.746923
 | 
|  |     61 | 2001-01-31,23.485935
 | 
|  |     62 | 2002-01-02,9.247259
 | 
|  |     63 | 2002-01-03,9.659181
 | 
|  |     64 | 2002-01-04,9.373357
 | 
|  |     65 | 2002-01-07,9.104345
 | 
|  |     66 | 2002-01-08,8.440224
 | 
|  |     67 | 2002-01-09,8.246875
 | 
|  |     68 | 2002-01-10,7.565938
 | 
|  |     69 | 2002-01-11,7.734071
 | 
|  |     70 | 2002-01-14,7.481873
 | 
|  |     71 | 2002-01-15,7.481873
 | 
|  |     72 | 2002-01-16,6.977477
 | 
|  |     73 | 2002-01-17,6.641212
 | 
|  |     74 | 2002-01-18,5.867805
 | 
|  |     75 | 2002-01-22,5.405442
 | 
|  |     76 | 2002-01-23,6.246103
 | 
|  |     77 | 2002-01-24,6.548740
 | 
|  |     78 | 2002-01-25,6.548740
 | 
|  |     79 | 2002-01-28,6.405828
 | 
|  |     80 | 2002-01-29,6.052750
 | 
|  |     81 | 2002-01-30,5.943465
 | 
|  |     82 | 2002-01-31,6.111597
 | 
|  |     83 | 2003-01-02,3.152474
 | 
|  |     84 | 2003-01-03,3.194508
 | 
|  |     85 | 2003-01-06,3.446706
 | 
|  |     86 | 2003-01-07,3.455112
 | 
|  |     87 | 2003-01-08,3.387859
 | 
|  |     88 | 2003-01-09,3.648464
 | 
|  |     89 | 2003-01-10,3.606430
 | 
|  |     90 | 2003-01-13,3.539178
 | 
|  |     91 | 2003-01-14,3.867035
 | 
|  |     92 | 2003-01-15,3.967914
 | 
|  |     93 | 2003-01-16,4.009947
 | 
|  |     94 | 2003-01-17,3.640057
 | 
|  |     95 | 2003-01-21,3.497145
 | 
|  |     96 | 2003-01-22,3.463518
 | 
|  |     97 | 2003-01-23,3.169288
 | 
|  |     98 | 2003-01-24,2.942310
 | 
|  |     99 | 2003-01-27,2.740551
 | 
|  |    100 | 2003-01-28,2.917090
 | 
|  |    101 | 2003-01-29,3.211321
 | 
|  |    102 | 2003-01-30,2.925496
 | 
|  |    103 | 2003-01-31,3.320606
 | 
|  |    104 | 2004-01-02,9.247259
 | 
|  |    105 | 2004-01-05,9.709621
 | 
|  |    106 | 2004-01-06,9.919787
 | 
|  |    107 | 2004-01-07,10.197204
 | 
|  |    108 | 2004-01-08,10.634348
 | 
|  |    109 | 2004-01-09,11.012645
 | 
|  |    110 | 2004-01-12,10.970612
 | 
|  |    111 | 2004-01-13,10.911766
 | 
|  |    112 | 2004-01-14,10.592314
 | 
|  |    113 | 2004-01-15,10.550282
 | 
|  |    114 | 2004-01-16,10.634348
 | 
|  |    115 | 2004-01-20,10.676379
 | 
|  |    116 | 2004-01-21,10.466215
 | 
|  |    117 | 2004-01-22,10.440995
 | 
|  |    118 | 2004-01-23,10.592314
 | 
|  |    119 | 2004-01-26,10.457809
 | 
|  |    120 | 2004-01-27,10.525061
 | 
|  |    121 | 2004-01-28,10.205612
 | 
|  |    122 | 2004-01-29,10.045886
 | 
|  |    123 | 2004-01-30,10.424181
 | 
|  |    124 | 2005-01-03,13.795228
 | 
|  |    125 | 2005-01-04,13.576656
 | 
|  |    126 | 2005-01-05,13.912921
 | 
|  |    127 | 2005-01-06,13.996984
 | 
|  |    128 | 2005-01-07,14.333249
 | 
|  |    129 | 2005-01-10,14.543412
 | 
|  |    130 | 2005-01-11,14.509789
 | 
|  |    131 | 2005-01-12,14.408912
 | 
|  |    132 | 2005-01-13,14.097866
 | 
|  |    133 | 2005-01-14,14.350063
 | 
|  |    134 | 2005-01-18,14.408912
 | 
|  |    135 | 2005-01-19,14.686328
 | 
|  |    136 | 2005-01-20,14.467754
 | 
|  |    137 | 2005-01-21,14.165121
 | 
|  |    138 | 2005-01-24,13.887701
 | 
|  |    139 | 2005-01-25,14.013799
 | 
|  |    140 | 2005-01-26,13.812040
 | 
|  |    141 | 2005-01-27,13.744788
 | 
|  |    142 | 2005-01-28,13.770008
 | 
|  |    143 | 2005-01-31,13.786822
 | 
|  |    144 | 2006-01-03,22.613752
 | 
|  |    145 | 2006-01-04,23.084518
 | 
|  |    146 | 2006-01-05,23.361937
 | 
|  |    147 | 2006-01-06,23.639359
 | 
|  |    148 | 2006-01-09,24.387543
 | 
|  |    149 | 2006-01-10,24.194193
 | 
|  |    150 | 2006-01-11,24.538864
 | 
|  |    151 | 2006-01-12,24.496828
 | 
|  |    152 | 2006-01-13,24.480013
 | 
|  |    153 | 2006-01-17,23.992428
 | 
|  |    154 | 2006-01-18,24.816282
 | 
|  |    155 | 2006-01-19,25.102106
 | 
|  |    156 | 2006-01-20,24.959190
 | 
|  |    157 | 2006-01-23,24.774246
 | 
|  |    158 | 2006-01-24,25.640133
 | 
|  |    159 | 2006-01-25,25.303862
 | 
|  |    160 | 2006-01-26,25.320673
 | 
|  |    161 | 2006-01-27,25.337484
 | 
|  |    162 | 2006-01-30,25.606501
 | 
|  |    163 | 2006-01-31,26.590069
 | 
|  |    164 | 2007-01-03,26.531221
 | 
|  |    165 | 2007-01-04,26.943148
 | 
|  |    166 | 2007-01-05,26.976774
 | 
|  |    167 | 2007-01-08,27.245789
 | 
|  |    168 | 2007-01-09,27.531609
 | 
|  |    169 | 2007-01-10,28.103260
 | 
|  |    170 | 2007-01-11,28.498369
 | 
|  |    171 | 2007-01-12,28.901888
 | 
|  |    172 | 2007-01-16,28.725349
 | 
|  |    173 | 2007-01-17,28.716942
 | 
|  |    174 | 2007-01-18,28.969137
 | 
|  |    175 | 2007-01-19,30.440289
 | 
|  |    176 | 2007-01-22,30.221725
 | 
|  |    177 | 2007-01-23,29.608038
 | 
|  |    178 | 2007-01-24,29.624853
 | 
|  |    179 | 2007-01-25,29.339033
 | 
|  |    180 | 2007-01-26,29.767769
 | 
|  |    181 | 2007-01-29,29.330620
 | 
|  |    182 | 2007-01-30,29.515562
 | 
|  |    183 | 2007-01-31,29.557604
 | 
|  |    184 | 2008-01-02,33.727276
 | 
|  |    185 | 2008-01-03,32.995903
 | 
|  |    186 | 2008-01-04,32.474689
 | 
|  |    187 | 2008-01-07,32.230904
 | 
|  |    188 | 2008-01-08,31.970291
 | 
|  |    189 | 2008-01-09,32.357006
 | 
|  |    190 | 2008-01-10,32.197266
 | 
|  |    191 | 2008-01-11,31.415461
 | 
|  |    192 | 2008-01-14,31.146446
 | 
|  |    193 | 2008-01-15,31.180075
 | 
|  |    194 | 2008-01-16,30.389845
 | 
|  |    195 | 2008-01-17,30.213310
 | 
|  |    196 | 2008-01-18,28.599247
 | 
|  |    197 | 2008-01-22,28.162102
 | 
|  |    198 | 2008-01-23,27.884687
 | 
|  |    199 | 2008-01-24,28.843039
 | 
|  |    200 | 2008-01-25,28.607653
 | 
|  |    201 | 2008-01-28,28.784197
 | 
|  |    202 | 2008-01-29,30.104025
 | 
|  |    203 | 2008-01-30,29.549194
 | 
|  |    204 | 2008-01-31,30.364634
 | 
|  |    205 | 2009-01-02,15.493356
 | 
|  |    206 | 2009-01-05,16.468527
 | 
|  |    207 | 2009-01-06,16.552589
 | 
|  |    208 | 2009-01-07,16.670282
 | 
|  |    209 | 2009-01-08,16.813194
 | 
|  |    210 | 2009-01-09,16.872044
 | 
|  |    211 | 2009-01-12,16.073418
 | 
|  |    212 | 2009-01-13,16.123857
 | 
|  |    213 | 2009-01-14,15.342044
 | 
|  |    214 | 2009-01-15,15.215943
 | 
|  |    215 | 2009-01-16,15.720338
 | 
|  |    216 | 2009-01-20,14.308032
 | 
|  |    217 | 2009-01-21,15.737155
 | 
|  |    218 | 2009-01-22,16.813194
 | 
|  |    219 | 2009-01-23,16.518967
 | 
|  |    220 | 2009-01-26,16.569407
 | 
|  |    221 | 2009-01-27,16.468527
 | 
|  |    222 | 2009-01-28,17.384844
 | 
|  |    223 | 2009-01-29,16.771160
 | 
|  |    224 | 2009-01-30,16.409679
 | 
|  |    225 | 2010-01-04,33.298542
 | 
|  |    226 | 2010-01-05,33.617989
 | 
|  |    227 | 2010-01-06,33.138813
 | 
|  |    228 | 2010-01-07,32.592381
 | 
|  |    229 | 2010-01-08,32.752113
 | 
|  |    230 | 2010-01-11,32.760513
 | 
|  |    231 | 2010-01-12,32.155247
 | 
|  |    232 | 2010-01-13,32.508316
 | 
|  |    233 | 2010-01-14,32.457874
 | 
|  |    234 | 2010-01-15,32.525124
 | 
|  |    235 | 2010-01-19,32.642826
 | 
|  |    236 | 2010-01-20,32.752113
 | 
|  |    237 | 2010-01-21,32.306561
 | 
|  |    238 | 2010-01-22,31.398645
 | 
|  |    239 | 2010-01-25,31.987110
 | 
|  |    240 | 2010-01-26,31.474310
 | 
|  |    241 | 2010-01-27,32.155247
 | 
|  |    242 | 2010-01-28,31.247324
 | 
|  |    243 | 2010-01-29,31.053976
 | 
|  |    244 | 2011-01-03,36.501446
 | 
|  |    245 | 2011-01-04,36.442612
 | 
|  |    246 | 2011-01-05,36.064301
 | 
|  |    247 | 2011-01-06,35.425411
 | 
|  |    248 | 2011-01-07,35.812107
 | 
|  |    249 | 2011-01-10,35.786884
 | 
|  |    250 | 2011-01-11,35.610352
 | 
|  |    251 | 2011-01-12,35.383373
 | 
|  |    252 | 2011-01-13,35.240456
 | 
|  |    253 | 2011-01-14,34.240070
 | 
|  |    254 | 2011-01-18,35.341347
 | 
|  |    255 | 2011-01-19,34.946228
 | 
|  |    256 | 2011-01-20,35.459038
 | 
|  |    257 | 2011-01-21,35.156395
 | 
|  |    258 | 2011-01-24,35.719635
 | 
|  |    259 | 2011-01-25,36.089527
 | 
|  |    260 | 2011-01-26,36.686390
 | 
|  |    261 | 2011-01-27,36.871349
 | 
|  |    262 | 2011-01-28,36.190411
 | 
|  |    263 | 2011-01-31,35.450623
 | 
|  |    264 | 2012-01-03,37.762440
 | 
|  |    265 | 2012-01-04,37.846516
 | 
|  |    266 | 2012-01-05,37.812878
 | 
|  |    267 | 2012-01-06,37.871723
 | 
|  |    268 | 2012-01-09,38.359306
 | 
|  |    269 | 2012-01-10,38.779644
 | 
|  |    270 | 2012-01-11,38.872108
 | 
|  |    271 | 2012-01-12,38.880516
 | 
|  |    272 | 2012-01-13,38.670353
 | 
|  |    273 | 2012-01-17,38.527439
 | 
|  |    274 | 2012-01-18,38.535847
 | 
|  |    275 | 2012-01-19,39.006618
 | 
|  |    276 | 2012-01-20,38.855301
 | 
|  |    277 | 2012-01-23,38.712379
 | 
|  |    278 | 2012-01-24,38.619907
 | 
|  |    279 | 2012-01-25,39.258820
 | 
|  |    280 | 2012-01-26,38.947777
 | 
|  |    281 | 2012-01-27,40.956947
 | 
|  |    282 | 2012-01-30,40.696342
 | 
|  |    283 | 2012-01-31,40.755188
 | 
|  |    284 | 2013-01-02,63.133549
 | 
|  |    285 | 2013-01-03,61.872566
 | 
|  |    286 | 2013-01-04,61.822144
 | 
|  |    287 | 2013-01-07,61.166412
 | 
|  |    288 | 2013-01-08,61.090763
 | 
|  |    289 | 2013-01-09,61.023499
 | 
|  |    290 | 2013-01-10,61.519497
 | 
|  |    291 | 2013-01-11,61.183220
 | 
|  |    292 | 2013-01-14,61.317730
 | 
|  |    293 | 2013-01-15,61.544704
 | 
|  |    294 | 2013-01-16,62.217228
 | 
|  |    295 | 2013-01-17,62.208843
 | 
|  |    296 | 2013-01-18,62.452621
 | 
|  |    297 | 2013-01-22,62.847748
 | 
|  |    298 | 2013-01-23,63.158775
 | 
|  |    299 | 2013-01-24,62.477840
 | 
|  |    300 | 2013-01-25,61.746475
 | 
|  |    301 | 2013-01-28,61.687603
 | 
|  |    302 | 2013-01-29,60.998276
 | 
|  |    303 | 2013-01-30,59.636414
 | 
|  |    304 | 2013-01-31,59.283337
 | 
|  |    305 | 2014-01-02,60.216465
 | 
|  |    306 | 2014-01-03,59.888615
 | 
|  |    307 | 2014-01-06,59.913826
 | 
|  |    308 | 2014-01-07,61.174809
 | 
|  |    309 | 2014-01-08,60.544315
 | 
|  |    310 | 2014-01-09,60.334148
 | 
|  |    311 | 2014-01-10,60.401405
 | 
|  |    312 | 2014-01-13,60.191238
 | 
|  |    313 | 2014-01-14,61.292503
 | 
|  |    314 | 2014-01-15,62.444210
 | 
|  |    315 | 2014-01-16,61.973423
 | 
|  |    316 | 2014-01-17,62.393784
 | 
|  |    317 | 2014-01-21,62.528271
 | 
|  |    318 | 2014-01-22,62.015476
 | 
|  |    319 | 2014-01-23,61.536289
 | 
|  |    320 | 2014-01-24,59.997890
 | 
|  |    321 | 2014-01-27,59.552334
 | 
|  |    322 | 2014-01-28,59.686855
 | 
|  |    323 | 2014-01-29,59.241287
 | 
|  |    324 | 2014-01-30,60.039921
 | 
|  |    325 | 2014-01-31,59.653225
 | 
|  |    326 | 2015-01-02,68.521065
 | 
|  |    327 | 2015-01-05,68.081551
 | 
|  |    328 | 2015-01-06,67.952286
 | 
|  |    329 | 2015-01-07,69.374229
 | 
|  |    330 | 2015-01-08,70.468712
 | 
|  |    331 | 2015-01-09,70.339455
 | 
|  |    332 | 2015-01-12,70.253273
 | 
|  |    333 | 2015-01-13,70.089539
 | 
|  |    334 | 2015-01-14,70.365303
 | 
|  |    335 | 2015-01-15,70.348061
 | 
|  |    336 | 2015-01-16,71.209862
 | 
|  |    337 | 2015-01-20,70.675545
 | 
|  |    338 | 2015-01-21,70.115395
 | 
|  |    339 | 2015-01-22,73.467758
 | 
|  |    340 | 2015-01-23,74.829391
 | 
|  |    341 | 2015-01-26,75.880775
 | 
|  |    342 | 2015-01-27,75.665321
 | 
|  |    343 | 2015-01-28,75.113777
 | 
|  |    344 | 2015-01-29,74.769066
 | 
|  |    345 | 2015-01-30,74.553612
 | 
|  |    346 | 2016-01-04,76.626717
 | 
|  |    347 | 2016-01-05,78.197113
 | 
|  |    348 | 2016-01-06,77.542046
 | 
|  |    349 | 2016-01-07,75.612686
 | 
|  |    350 | 2016-01-08,74.553780
 | 
|  |    351 | 2016-01-11,75.101173
 | 
|  |    352 | 2016-01-12,75.433205
 | 
|  |    353 | 2016-01-13,74.284576
 | 
|  |    354 | 2016-01-14,75.343468
 | 
|  |    355 | 2016-01-15,71.000183
 | 
|  |    356 | 2016-01-19,71.341194
 | 
|  |    357 | 2016-01-20,70.192558
 | 
|  |    358 | 2016-01-21,71.009163
 | 
|  |    359 | 2016-01-22,73.243622
 | 
|  |    360 | 2016-01-25,72.857750
 | 
|  |    361 | 2016-01-26,75.029396
 | 
|  |    362 | 2016-01-27,74.652496
 | 
|  |    363 | 2016-01-28,76.106247
 | 
|  |    364 | 2016-01-29,77.353584
 | 
|  |    365 | 2017-01-03,81.108337
 | 
|  |    366 | 2017-01-04,81.594246
 | 
|  |    367 | 2017-01-05,81.519485
 | 
|  |    368 | 2017-01-06,79.893593
 | 
|  |    369 | 2017-01-09,80.108498
 | 
|  |    370 | 2017-01-10,78.828331
 | 
|  |    371 | 2017-01-11,79.613251
 | 
|  |    372 | 2017-01-12,79.594559
 | 
|  |    373 | 2017-01-13,80.061768
 | 
|  |    374 | 2017-01-17,81.631615
 | 
|  |    375 | 2017-01-18,81.482101
 | 
|  |    376 | 2017-01-19,80.173912
 | 
|  |    377 | 2017-01-20,81.127029
 | 
|  |    378 | 2017-01-23,81.351288
 | 
|  |    379 | 2017-01-24,81.911949
 | 
|  |    380 | 2017-01-25,81.463425
 | 
|  |    381 | 2017-01-26,82.238998
 | 
|  |    382 | 2017-01-27,81.155060
 | 
|  |    383 | 2017-01-30,81.070961
 | 
|  |    384 | 2017-01-31,82.070801
 | 
|  |    385 | 2018-01-02,105.789276
 | 
|  |    386 | 2018-01-03,105.342545
 | 
|  |    387 | 2018-01-04,104.118858
 | 
|  |    388 | 2018-01-05,104.915222
 | 
|  |    389 | 2018-01-08,105.225998
 | 
|  |    390 | 2018-01-09,104.575310
 | 
|  |    391 | 2018-01-10,101.894890
 | 
|  |    392 | 2018-01-11,100.700363
 | 
|  |    393 | 2018-01-12,100.583817
 | 
|  |    394 | 2018-01-16,102.283363
 | 
|  |    395 | 2018-01-17,102.972885
 | 
|  |    396 | 2018-01-18,103.050583
 | 
|  |    397 | 2018-01-19,104.254829
 | 
|  |    398 | 2018-01-22,105.177444
 | 
|  |    399 | 2018-01-23,107.148911
 | 
|  |    400 | 2018-01-24,106.430244
 | 
|  |    401 | 2018-01-25,105.478500
 | 
|  |    402 | 2018-01-26,107.440254
 | 
|  |    403 | 2018-01-29,106.663322
 | 
|  |    404 | 2018-01-30,106.857559
 | 
|  |    405 | 2018-01-31,109.518555
 |