| 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
 |