| 208 |      1 | Date,Adj Close
 | 
|  |      2 | 2005-01-03,7.353552
 | 
|  |      3 | 2005-01-04,7.425481
 | 
|  |      4 | 2005-01-05,7.193088
 | 
|  |      5 | 2005-01-06,7.442084
 | 
|  |      6 | 2005-01-07,7.613610
 | 
|  |      7 | 2005-01-10,7.419951
 | 
|  |      8 | 2005-01-11,7.447610
 | 
|  |      9 | 2005-01-12,7.469748
 | 
|  |     10 | 2005-01-13,7.220757
 | 
|  |     11 | 2005-01-14,7.668942
 | 
|  |     12 | 2005-01-18,7.331419
 | 
|  |     13 | 2005-01-19,7.359087
 | 
|  |     14 | 2005-01-20,7.276083
 | 
|  |     15 | 2005-01-21,7.292688
 | 
|  |     16 | 2005-01-24,7.320352
 | 
|  |     17 | 2005-01-25,7.253953
 | 
|  |     18 | 2005-01-26,7.165425
 | 
|  |     19 | 2005-01-27,7.193088
 | 
|  |     20 | 2005-01-28,7.159890
 | 
|  |     21 | 2005-01-31,7.176489
 | 
|  |     22 | 2006-01-03,8.989807
 | 
|  |     23 | 2006-01-04,9.036912
 | 
|  |     24 | 2006-01-05,8.942711
 | 
|  |     25 | 2006-01-06,9.001583
 | 
|  |     26 | 2006-01-09,8.972149
 | 
|  |     27 | 2006-01-10,9.025132
 | 
|  |     28 | 2006-01-11,9.066343
 | 
|  |     29 | 2006-01-12,9.007469
 | 
|  |     30 | 2006-01-13,8.836740
 | 
|  |     31 | 2006-01-17,8.760206
 | 
|  |     32 | 2006-01-18,8.748431
 | 
|  |     33 | 2006-01-19,8.836740
 | 
|  |     34 | 2006-01-20,8.713111
 | 
|  |     35 | 2006-01-23,8.824966
 | 
|  |     36 | 2006-01-24,8.819077
 | 
|  |     37 | 2006-01-25,8.813190
 | 
|  |     38 | 2006-01-26,9.066343
 | 
|  |     39 | 2006-01-27,9.189976
 | 
|  |     40 | 2006-01-30,9.095780
 | 
|  |     41 | 2006-01-31,9.036912
 | 
|  |     42 | 2007-01-03,11.527443
 | 
|  |     43 | 2007-01-04,11.658083
 | 
|  |     44 | 2007-01-05,11.328373
 | 
|  |     45 | 2007-01-08,11.216397
 | 
|  |     46 | 2007-01-09,11.322155
 | 
|  |     47 | 2007-01-10,11.421689
 | 
|  |     48 | 2007-01-11,11.490119
 | 
|  |     49 | 2007-01-12,11.658083
 | 
|  |     50 | 2007-01-16,11.633199
 | 
|  |     51 | 2007-01-17,11.670527
 | 
|  |     52 | 2007-01-18,11.533666
 | 
|  |     53 | 2007-01-19,11.670527
 | 
|  |     54 | 2007-01-22,11.763841
 | 
|  |     55 | 2007-01-23,11.664310
 | 
|  |     56 | 2007-01-24,11.695410
 | 
|  |     57 | 2007-01-25,11.732736
 | 
|  |     58 | 2007-01-26,11.776281
 | 
|  |     59 | 2007-01-29,11.925586
 | 
|  |     60 | 2007-01-30,12.093554
 | 
|  |     61 | 2007-01-31,12.280181
 | 
|  |     62 | 2008-01-02,9.197387
 | 
|  |     63 | 2008-01-03,8.913884
 | 
|  |     64 | 2008-01-04,8.768834
 | 
|  |     65 | 2008-01-07,8.709498
 | 
|  |     66 | 2008-01-08,8.432589
 | 
|  |     67 | 2008-01-09,8.544671
 | 
|  |     68 | 2008-01-10,8.630383
 | 
|  |     69 | 2008-01-11,8.683126
 | 
|  |     70 | 2008-01-14,8.801800
 | 
|  |     71 | 2008-01-15,8.538078
 | 
|  |     72 | 2008-01-16,8.834766
 | 
|  |     73 | 2008-01-17,8.874327
 | 
|  |     74 | 2008-01-18,8.735869
 | 
|  |     75 | 2008-01-22,8.821581
 | 
|  |     76 | 2008-01-23,9.414961
 | 
|  |     77 | 2008-01-24,9.302879
 | 
|  |     78 | 2008-01-25,9.461113
 | 
|  |     79 | 2008-01-28,9.981971
 | 
|  |     80 | 2008-01-29,9.856703
 | 
|  |     81 | 2008-01-30,9.691874
 | 
|  |     82 | 2008-01-31,9.981971
 | 
|  |     83 | 2009-01-02,7.215513
 | 
|  |     84 | 2009-01-05,6.903032
 | 
|  |     85 | 2009-01-06,7.378857
 | 
|  |     86 | 2009-01-07,7.144495
 | 
|  |     87 | 2009-01-08,7.009558
 | 
|  |     88 | 2009-01-09,6.711278
 | 
|  |     89 | 2009-01-12,6.341981
 | 
|  |     90 | 2009-01-13,6.505326
 | 
|  |     91 | 2009-01-14,6.157331
 | 
|  |     92 | 2009-01-15,6.334880
 | 
|  |     93 | 2009-01-16,6.697076
 | 
|  |     94 | 2009-01-20,5.887461
 | 
|  |     95 | 2009-01-21,5.944275
 | 
|  |     96 | 2009-01-22,6.001091
 | 
|  |     97 | 2009-01-23,6.065007
 | 
|  |     98 | 2009-01-26,6.079210
 | 
|  |     99 | 2009-01-27,6.242553
 | 
|  |    100 | 2009-01-28,6.562140
 | 
|  |    101 | 2009-01-29,6.036601
 | 
|  |    102 | 2009-01-30,5.759627
 | 
|  |    103 | 2010-01-04,8.942157
 | 
|  |    104 | 2010-01-05,8.881991
 | 
|  |    105 | 2010-01-06,8.912074
 | 
|  |    106 | 2010-01-07,8.844388
 | 
|  |    107 | 2010-01-08,8.648848
 | 
|  |    108 | 2010-01-11,8.716534
 | 
|  |    109 | 2010-01-12,8.408183
 | 
|  |    110 | 2010-01-13,8.558599
 | 
|  |    111 | 2010-01-14,8.528515
 | 
|  |    112 | 2010-01-15,8.566118
 | 
|  |    113 | 2010-01-19,8.814307
 | 
|  |    114 | 2010-01-20,8.836864
 | 
|  |    115 | 2010-01-21,8.693972
 | 
|  |    116 | 2010-01-22,8.633804
 | 
|  |    117 | 2010-01-25,8.663890
 | 
|  |    118 | 2010-01-26,8.536036
 | 
|  |    119 | 2010-01-27,8.573640
 | 
|  |    120 | 2010-01-28,8.498436
 | 
|  |    121 | 2010-01-29,8.536036
 | 
|  |    122 | 2011-01-03,13.823282
 | 
|  |    123 | 2011-01-04,13.676476
 | 
|  |    124 | 2011-01-05,13.715108
 | 
|  |    125 | 2011-01-06,13.521935
 | 
|  |    126 | 2011-01-07,13.653295
 | 
|  |    127 | 2011-01-10,13.807829
 | 
|  |    128 | 2011-01-11,13.807829
 | 
|  |    129 | 2011-01-12,13.923730
 | 
|  |    130 | 2011-01-13,13.954639
 | 
|  |    131 | 2011-01-14,14.170989
 | 
|  |    132 | 2011-01-18,14.078272
 | 
|  |    133 | 2011-01-19,14.078272
 | 
|  |    134 | 2011-01-20,14.263713
 | 
|  |    135 | 2011-01-21,14.510973
 | 
|  |    136 | 2011-01-24,14.549604
 | 
|  |    137 | 2011-01-25,14.680965
 | 
|  |    138 | 2011-01-26,14.820040
 | 
|  |    139 | 2011-01-27,14.997764
 | 
|  |    140 | 2011-01-28,14.696417
 | 
|  |    141 | 2011-01-31,14.858681
 | 
|  |    142 | 2012-01-03,19.362005
 | 
|  |    143 | 2012-01-04,19.044590
 | 
|  |    144 | 2012-01-05,19.354061
 | 
|  |    145 | 2012-01-06,19.362005
 | 
|  |    146 | 2012-01-09,19.274717
 | 
|  |    147 | 2012-01-10,19.592129
 | 
|  |    148 | 2012-01-11,19.449286
 | 
|  |    149 | 2012-01-12,19.441357
 | 
|  |    150 | 2012-01-13,19.449286
 | 
|  |    151 | 2012-01-17,19.560383
 | 
|  |    152 | 2012-01-18,19.631798
 | 
|  |    153 | 2012-01-19,19.790503
 | 
|  |    154 | 2012-01-20,20.203133
 | 
|  |    155 | 2012-01-23,20.155527
 | 
|  |    156 | 2012-01-24,20.155527
 | 
|  |    157 | 2012-01-25,20.353903
 | 
|  |    158 | 2012-01-26,20.472935
 | 
|  |    159 | 2012-01-27,20.528484
 | 
|  |    160 | 2012-01-30,20.409454
 | 
|  |    161 | 2012-01-31,20.885569
 | 
|  |    162 | 2013-01-02,30.058111
 | 
|  |    163 | 2013-01-03,30.302828
 | 
|  |    164 | 2013-01-04,30.449646
 | 
|  |    165 | 2013-01-07,30.506742
 | 
|  |    166 | 2013-01-08,30.302828
 | 
|  |    167 | 2013-01-09,30.841175
 | 
|  |    168 | 2013-01-10,30.833021
 | 
|  |    169 | 2013-01-11,30.702505
 | 
|  |    170 | 2013-01-14,30.702505
 | 
|  |    171 | 2013-01-15,30.759604
 | 
|  |    172 | 2013-01-16,30.930897
 | 
|  |    173 | 2013-01-17,31.134815
 | 
|  |    174 | 2013-01-18,31.428467
 | 
|  |    175 | 2013-01-22,31.469254
 | 
|  |    176 | 2013-01-23,31.330580
 | 
|  |    177 | 2013-01-24,31.771053
 | 
|  |    178 | 2013-01-25,32.072865
 | 
|  |    179 | 2013-01-28,31.966818
 | 
|  |    180 | 2013-01-29,32.342037
 | 
|  |    181 | 2013-01-30,32.301254
 | 
|  |    182 | 2013-01-31,32.497017
 | 
|  |    183 | 2014-01-02,35.290352
 | 
|  |    184 | 2014-01-03,35.543690
 | 
|  |    185 | 2014-01-06,35.695686
 | 
|  |    186 | 2014-01-07,35.585907
 | 
|  |    187 | 2014-01-08,35.442356
 | 
|  |    188 | 2014-01-09,35.881477
 | 
|  |    189 | 2014-01-10,36.793499
 | 
|  |    190 | 2014-01-13,36.565487
 | 
|  |    191 | 2014-01-14,37.131287
 | 
|  |    192 | 2014-01-15,37.705532
 | 
|  |    193 | 2014-01-16,37.477524
 | 
|  |    194 | 2014-01-17,37.139740
 | 
|  |    195 | 2014-01-21,37.257957
 | 
|  |    196 | 2014-01-22,37.080624
 | 
|  |    197 | 2014-01-23,37.181957
 | 
|  |    198 | 2014-01-24,36.818836
 | 
|  |    199 | 2014-01-27,36.861061
 | 
|  |    200 | 2014-01-28,37.705532
 | 
|  |    201 | 2014-01-29,37.697083
 | 
|  |    202 | 2014-01-30,38.296654
 | 
|  |    203 | 2014-01-31,38.558437
 | 
|  |    204 | 2015-01-02,51.484463
 | 
|  |    205 | 2015-01-05,52.620022
 | 
|  |    206 | 2015-01-06,53.764313
 | 
|  |    207 | 2015-01-07,54.541725
 | 
|  |    208 | 2015-01-08,55.362827
 | 
|  |    209 | 2015-01-09,55.153191
 | 
|  |    210 | 2015-01-12,55.939342
 | 
|  |    211 | 2015-01-13,56.000492
 | 
|  |    212 | 2015-01-14,56.585735
 | 
|  |    213 | 2015-01-15,57.144775
 | 
|  |    214 | 2015-01-16,58.262867
 | 
|  |    215 | 2015-01-20,57.895996
 | 
|  |    216 | 2015-01-21,57.773708
 | 
|  |    217 | 2015-01-22,58.481251
 | 
|  |    218 | 2015-01-23,58.088165
 | 
|  |    219 | 2015-01-26,58.289085
 | 
|  |    220 | 2015-01-27,58.402634
 | 
|  |    221 | 2015-01-28,58.725838
 | 
|  |    222 | 2015-01-29,58.865593
 | 
|  |    223 | 2015-01-30,57.651417
 | 
|  |    224 | 2016-01-04,79.164581
 | 
|  |    225 | 2016-01-05,81.490303
 | 
|  |    226 | 2016-01-06,82.166382
 | 
|  |    227 | 2016-01-07,81.291992
 | 
|  |    228 | 2016-01-08,81.048592
 | 
|  |    229 | 2016-01-11,81.859894
 | 
|  |    230 | 2016-01-12,81.589462
 | 
|  |    231 | 2016-01-13,80.724083
 | 
|  |    232 | 2016-01-14,78.623726
 | 
|  |    233 | 2016-01-15,77.550980
 | 
|  |    234 | 2016-01-19,79.777565
 | 
|  |    235 | 2016-01-20,76.487305
 | 
|  |    236 | 2016-01-21,76.370110
 | 
|  |    237 | 2016-01-22,78.740906
 | 
|  |    238 | 2016-01-25,78.966263
 | 
|  |    239 | 2016-01-26,81.544388
 | 
|  |    240 | 2016-01-27,79.993904
 | 
|  |    241 | 2016-01-28,80.534760
 | 
|  |    242 | 2016-01-29,81.751724
 | 
|  |    243 | 2017-01-03,72.035019
 | 
|  |    244 | 2017-01-04,72.418343
 | 
|  |    245 | 2017-01-05,73.362587
 | 
|  |    246 | 2017-01-06,74.045074
 | 
|  |    247 | 2017-01-09,73.166267
 | 
|  |    248 | 2017-01-10,71.642349
 | 
|  |    249 | 2017-01-11,69.791229
 | 
|  |    250 | 2017-01-12,69.005905
 | 
|  |    251 | 2017-01-13,67.921410
 | 
|  |    252 | 2017-01-17,68.286018
 | 
|  |    253 | 2017-01-18,68.407555
 | 
|  |    254 | 2017-01-19,68.342117
 | 
|  |    255 | 2017-01-20,68.641281
 | 
|  |    256 | 2017-01-23,70.118446
 | 
|  |    257 | 2017-01-24,70.249344
 | 
|  |    258 | 2017-01-25,68.968491
 | 
|  |    259 | 2017-01-26,69.164841
 | 
|  |    260 | 2017-01-27,68.435593
 | 
|  |    261 | 2017-01-30,67.594193
 | 
|  |    262 | 2017-01-31,67.360451
 | 
|  |    263 | 2018-01-02,83.365616
 | 
|  |    264 | 2018-01-03,83.540756
 | 
|  |    265 | 2018-01-04,82.022896
 | 
|  |    266 | 2018-01-05,81.633698
 | 
|  |    267 | 2018-01-08,82.869392
 | 
|  |    268 | 2018-01-09,80.865036
 | 
|  |    269 | 2018-01-10,80.135300
 | 
|  |    270 | 2018-01-11,80.028267
 | 
|  |    271 | 2018-01-12,80.028267
 | 
|  |    272 | 2018-01-16,80.475845
 | 
|  |    273 | 2018-01-17,81.205582
 | 
|  |    274 | 2018-01-18,80.466110
 | 
|  |    275 | 2018-01-19,81.380714
 | 
|  |    276 | 2018-01-22,82.849937
 | 
|  |    277 | 2018-01-23,84.377525
 | 
|  |    278 | 2018-01-24,83.229401
 | 
|  |    279 | 2018-01-25,82.703979
 | 
|  |    280 | 2018-01-26,81.935326
 | 
|  |    281 | 2018-01-29,80.553673
 | 
|  |    282 | 2018-01-30,80.670441
 | 
|  |    283 | 2018-01-31,81.225044
 |