| 130 |      1 | Date,Adj Close
 | 
|  |      2 | 2001-01-02,99.230476
 | 
|  |      3 | 2001-01-03,100.971359
 | 
|  |      4 | 2001-01-04,100.971359
 | 
|  |      5 | 2001-01-05,111.416679
 | 
|  |      6 | 2001-01-08,109.675781
 | 
|  |      7 | 2001-01-09,103.581299
 | 
|  |      8 | 2001-01-10,106.194038
 | 
|  |      9 | 2001-01-11,107.934898
 | 
|  |     10 | 2001-01-12,128.825546
 | 
|  |     11 | 2001-01-16,139.270844
 | 
|  |     12 | 2001-01-17,156.679718
 | 
|  |     13 | 2001-01-18,161.902374
 | 
|  |     14 | 2001-01-19,163.643250
 | 
|  |     15 | 2001-01-22,167.125000
 | 
|  |     16 | 2001-01-23,177.570328
 | 
|  |     17 | 2001-01-24,194.979187
 | 
|  |     18 | 2001-01-25,181.052109
 | 
|  |     19 | 2001-01-26,167.125000
 | 
|  |     20 | 2001-01-29,168.865891
 | 
|  |     21 | 2001-01-30,165.384140
 | 
|  |     22 | 2001-01-31,165.384140
 | 
|  |     23 | 2002-01-02,74.927719
 | 
|  |     24 | 2002-01-03,82.726875
 | 
|  |     25 | 2002-01-04,87.183556
 | 
|  |     26 | 2002-01-07,87.740631
 | 
|  |     27 | 2002-01-08,83.562500
 | 
|  |     28 | 2002-01-09,94.147095
 | 
|  |     29 | 2002-01-10,89.968979
 | 
|  |     30 | 2002-01-11,88.576271
 | 
|  |     31 | 2002-01-14,79.941475
 | 
|  |     32 | 2002-01-15,78.827301
 | 
|  |     33 | 2002-01-16,75.763351
 | 
|  |     34 | 2002-01-17,69.913971
 | 
|  |     35 | 2002-01-18,64.621666
 | 
|  |     36 | 2002-01-22,58.493752
 | 
|  |     37 | 2002-01-23,57.658131
 | 
|  |     38 | 2002-01-24,64.621666
 | 
|  |     39 | 2002-01-25,67.407082
 | 
|  |     40 | 2002-01-28,64.343132
 | 
|  |     41 | 2002-01-29,62.950436
 | 
|  |     42 | 2002-01-30,64.343132
 | 
|  |     43 | 2002-01-31,63.786045
 | 
|  |     44 | 2003-01-02,4.561120
 | 
|  |     45 | 2003-01-03,4.421850
 | 
|  |     46 | 2003-01-06,4.909297
 | 
|  |     47 | 2003-01-07,6.702409
 | 
|  |     48 | 2003-01-08,6.084394
 | 
|  |     49 | 2003-01-09,6.154031
 | 
|  |     50 | 2003-01-10,5.945124
 | 
|  |     51 | 2003-01-13,6.180144
 | 
|  |     52 | 2003-01-14,5.631764
 | 
|  |     53 | 2003-01-15,5.335814
 | 
|  |     54 | 2003-01-16,5.283588
 | 
|  |     55 | 2003-01-17,4.674278
 | 
|  |     56 | 2003-01-21,4.265170
 | 
|  |     57 | 2003-01-22,3.908287
 | 
|  |     58 | 2003-01-23,3.594929
 | 
|  |     59 | 2003-01-24,3.377318
 | 
|  |     60 | 2003-01-27,2.750599
 | 
|  |     61 | 2003-01-28,3.203230
 | 
|  |     62 | 2003-01-29,2.863757
 | 
|  |     63 | 2003-01-30,2.663555
 | 
|  |     64 | 2003-01-31,3.046550
 | 
|  |     65 | 2004-01-02,25.094866
 | 
|  |     66 | 2004-01-05,25.242840
 | 
|  |     67 | 2004-01-06,25.164503
 | 
|  |     68 | 2004-01-07,25.591021
 | 
|  |     69 | 2004-01-08,26.931501
 | 
|  |     70 | 2004-01-09,32.093220
 | 
|  |     71 | 2004-01-12,30.587358
 | 
|  |     72 | 2004-01-13,29.595053
 | 
|  |     73 | 2004-01-14,31.161854
 | 
|  |     74 | 2004-01-15,31.013876
 | 
|  |     75 | 2004-01-16,31.440397
 | 
|  |     76 | 2004-01-20,31.718937
 | 
|  |     77 | 2004-01-21,30.961655
 | 
|  |     78 | 2004-01-22,29.595053
 | 
|  |     79 | 2004-01-23,29.029266
 | 
|  |     80 | 2004-01-26,30.378458
 | 
|  |     81 | 2004-01-27,29.734325
 | 
|  |     82 | 2004-01-28,29.908415
 | 
|  |     83 | 2004-01-29,29.595053
 | 
|  |     84 | 2004-01-30,28.646275
 | 
|  |     85 | 2005-01-03,37.620533
 | 
|  |     86 | 2005-01-04,36.898071
 | 
|  |     87 | 2005-01-05,36.132080
 | 
|  |     88 | 2005-01-06,36.436733
 | 
|  |     89 | 2005-01-07,36.045033
 | 
|  |     90 | 2005-01-10,36.750088
 | 
|  |     91 | 2005-01-11,36.358398
 | 
|  |     92 | 2005-01-12,36.549889
 | 
|  |     93 | 2005-01-13,35.722973
 | 
|  |     94 | 2005-01-14,36.097267
 | 
|  |     95 | 2005-01-18,36.697865
 | 
|  |     96 | 2005-01-19,36.567303
 | 
|  |     97 | 2005-01-20,36.462849
 | 
|  |     98 | 2005-01-21,36.410625
 | 
|  |     99 | 2005-01-24,36.036331
 | 
|  |    100 | 2005-01-25,35.696861
 | 
|  |    101 | 2005-01-26,35.923176
 | 
|  |    102 | 2005-01-27,36.158199
 | 
|  |    103 | 2005-01-28,35.688156
 | 
|  |    104 | 2005-01-31,36.506367
 | 
|  |    105 | 2006-01-03,36.062450
 | 
|  |    106 | 2006-01-04,36.950302
 | 
|  |    107 | 2006-01-05,37.646645
 | 
|  |    108 | 2006-01-06,37.855549
 | 
|  |    109 | 2006-01-09,38.395226
 | 
|  |    110 | 2006-01-10,38.229843
 | 
|  |    111 | 2006-01-11,39.100288
 | 
|  |    112 | 2006-01-12,39.457169
 | 
|  |    113 | 2006-01-13,40.031666
 | 
|  |    114 | 2006-01-17,40.362434
 | 
|  |    115 | 2006-01-18,40.536522
 | 
|  |    116 | 2006-01-19,41.206760
 | 
|  |    117 | 2006-01-20,40.162228
 | 
|  |    118 | 2006-01-23,40.214462
 | 
|  |    119 | 2006-01-24,40.536522
 | 
|  |    120 | 2006-01-25,40.780251
 | 
|  |    121 | 2006-01-26,40.571335
 | 
|  |    122 | 2006-01-27,41.258987
 | 
|  |    123 | 2006-01-30,41.015263
 | 
|  |    124 | 2006-01-31,40.849873
 | 
|  |    125 | 2007-01-03,65.613983
 | 
|  |    126 | 2007-01-04,67.198189
 | 
|  |    127 | 2007-01-05,66.301636
 | 
|  |    128 | 2007-01-08,66.144951
 | 
|  |    129 | 2007-01-09,68.051216
 | 
|  |    130 | 2007-01-10,69.504860
 | 
|  |    131 | 2007-01-11,71.698380
 | 
|  |    132 | 2007-01-12,71.315392
 | 
|  |    133 | 2007-01-16,71.437233
 | 
|  |    134 | 2007-01-17,71.028130
 | 
|  |    135 | 2007-01-18,69.235023
 | 
|  |    136 | 2007-01-19,72.255440
 | 
|  |    137 | 2007-01-22,71.167397
 | 
|  |    138 | 2007-01-23,72.238045
 | 
|  |    139 | 2007-01-24,72.264160
 | 
|  |    140 | 2007-01-25,71.680969
 | 
|  |    141 | 2007-01-26,71.106483
 | 
|  |    142 | 2007-01-29,71.332779
 | 
|  |    143 | 2007-01-30,72.742897
 | 
|  |    144 | 2007-01-31,73.178131
 | 
|  |    145 | 2008-01-02,85.843079
 | 
|  |    146 | 2008-01-03,86.713501
 | 
|  |    147 | 2008-01-04,82.404816
 | 
|  |    148 | 2008-01-07,77.295311
 | 
|  |    149 | 2008-01-08,76.416176
 | 
|  |    150 | 2008-01-09,74.919022
 | 
|  |    151 | 2008-01-10,76.538040
 | 
|  |    152 | 2008-01-11,75.537025
 | 
|  |    153 | 2008-01-14,75.223671
 | 
|  |    154 | 2008-01-15,73.082382
 | 
|  |    155 | 2008-01-16,70.636429
 | 
|  |    156 | 2008-01-17,66.588875
 | 
|  |    157 | 2008-01-18,64.700027
 | 
|  |    158 | 2008-01-22,62.802452
 | 
|  |    159 | 2008-01-23,62.045158
 | 
|  |    160 | 2008-01-24,67.537651
 | 
|  |    161 | 2008-01-25,65.788078
 | 
|  |    162 | 2008-01-28,66.641098
 | 
|  |    163 | 2008-01-29,64.116821
 | 
|  |    164 | 2008-01-30,63.455276
 | 
|  |    165 | 2008-01-31,65.744530
 | 
|  |    166 | 2009-01-02,50.102699
 | 
|  |    167 | 2009-01-05,51.591145
 | 
|  |    168 | 2009-01-06,54.742146
 | 
|  |    169 | 2009-01-07,50.564018
 | 
|  |    170 | 2009-01-08,51.608559
 | 
|  |    171 | 2009-01-09,50.476974
 | 
|  |    172 | 2009-01-12,48.414024
 | 
|  |    173 | 2009-01-13,49.058151
 | 
|  |    174 | 2009-01-14,45.898453
 | 
|  |    175 | 2009-01-15,45.793995
 | 
|  |    176 | 2009-01-16,46.751484
 | 
|  |    177 | 2009-01-20,42.468903
 | 
|  |    178 | 2009-01-21,46.342377
 | 
|  |    179 | 2009-01-22,44.122742
 | 
|  |    180 | 2009-01-23,45.184681
 | 
|  |    181 | 2009-01-26,46.307560
 | 
|  |    182 | 2009-01-27,46.446831
 | 
|  |    183 | 2009-01-28,49.980820
 | 
|  |    184 | 2009-01-29,48.884064
 | 
|  |    185 | 2009-01-30,46.438122
 | 
|  |    186 | 2010-01-04,95.365715
 | 
|  |    187 | 2010-01-05,94.477867
 | 
|  |    188 | 2010-01-06,95.339607
 | 
|  |    189 | 2010-01-07,93.389801
 | 
|  |    190 | 2010-01-08,92.937180
 | 
|  |    191 | 2010-01-11,93.703163
 | 
|  |    192 | 2010-01-12,89.908035
 | 
|  |    193 | 2010-01-13,89.725243
 | 
|  |    194 | 2010-01-14,90.630508
 | 
|  |    195 | 2010-01-15,88.880913
 | 
|  |    196 | 2010-01-19,90.465118
 | 
|  |    197 | 2010-01-20,90.047310
 | 
|  |    198 | 2010-01-21,89.977669
 | 
|  |    199 | 2010-01-22,86.191238
 | 
|  |    200 | 2010-01-25,87.122620
 | 
|  |    201 | 2010-01-26,86.574242
 | 
|  |    202 | 2010-01-27,86.391449
 | 
|  |    203 | 2010-01-28,85.094498
 | 
|  |    204 | 2010-01-29,83.762711
 | 
|  |    205 | 2011-01-03,72.647163
 | 
|  |    206 | 2011-01-04,71.680969
 | 
|  |    207 | 2011-01-05,72.107475
 | 
|  |    208 | 2011-01-06,71.376312
 | 
|  |    209 | 2011-01-07,71.524277
 | 
|  |    210 | 2011-01-10,74.753624
 | 
|  |    211 | 2011-01-11,75.824280
 | 
|  |    212 | 2011-01-12,76.155037
 | 
|  |    213 | 2011-01-13,75.772057
 | 
|  |    214 | 2011-01-14,76.346535
 | 
|  |    215 | 2011-01-18,77.251801
 | 
|  |    216 | 2011-01-19,75.293289
 | 
|  |    217 | 2011-01-20,74.100800
 | 
|  |    218 | 2011-01-21,74.092102
 | 
|  |    219 | 2011-01-24,77.295311
 | 
|  |    220 | 2011-01-25,76.546738
 | 
|  |    221 | 2011-01-26,76.207275
 | 
|  |    222 | 2011-01-27,76.320419
 | 
|  |    223 | 2011-01-28,77.312721
 | 
|  |    224 | 2011-01-31,76.964546
 | 
|  |    225 | 2012-01-03,88.123627
 | 
|  |    226 | 2012-01-04,87.827690
 | 
|  |    227 | 2012-01-05,91.178879
 | 
|  |    228 | 2012-01-06,91.326851
 | 
|  |    229 | 2012-01-09,93.790207
 | 
|  |    230 | 2012-01-10,96.114304
 | 
|  |    231 | 2012-01-11,97.036972
 | 
|  |    232 | 2012-01-12,97.994453
 | 
|  |    233 | 2012-01-13,97.977036
 | 
|  |    234 | 2012-01-17,98.777847
 | 
|  |    235 | 2012-01-18,98.316521
 | 
|  |    236 | 2012-01-19,98.882301
 | 
|  |    237 | 2012-01-20,101.075836
 | 
|  |    238 | 2012-01-23,100.109627
 | 
|  |    239 | 2012-01-24,100.953949
 | 
|  |    240 | 2012-01-25,102.607796
 | 
|  |    241 | 2012-01-26,104.279037
 | 
|  |    242 | 2012-01-27,105.349693
 | 
|  |    243 | 2012-01-30,103.930878
 | 
|  |    244 | 2012-01-31,104.418320
 | 
|  |    245 | 2013-01-02,187.153885
 | 
|  |    246 | 2013-01-03,184.629623
 | 
|  |    247 | 2013-01-04,187.371506
 | 
|  |    248 | 2013-01-07,190.435471
 | 
|  |    249 | 2013-01-08,187.327988
 | 
|  |    250 | 2013-01-09,189.617249
 | 
|  |    251 | 2013-01-10,189.565033
 | 
|  |    252 | 2013-01-11,189.512802
 | 
|  |    253 | 2013-01-14,188.050476
 | 
|  |    254 | 2013-01-15,188.703278
 | 
|  |    255 | 2013-01-16,188.424774
 | 
|  |    256 | 2013-01-17,190.191757
 | 
|  |    257 | 2013-01-18,191.462601
 | 
|  |    258 | 2013-01-22,193.508148
 | 
|  |    259 | 2013-01-23,192.916245
 | 
|  |    260 | 2013-01-24,193.229599
 | 
|  |    261 | 2013-01-25,196.067245
 | 
|  |    262 | 2013-01-28,193.838913
 | 
|  |    263 | 2013-01-29,188.407364
 | 
|  |    264 | 2013-01-30,186.605530
 | 
|  |    265 | 2013-01-31,187.519470
 | 
|  |    266 | 2014-01-02,152.118591
 | 
|  |    267 | 2014-01-03,150.952194
 | 
|  |    268 | 2014-01-06,151.613724
 | 
|  |    269 | 2014-01-07,156.322815
 | 
|  |    270 | 2014-01-08,156.932083
 | 
|  |    271 | 2014-01-09,154.494888
 | 
|  |    272 | 2014-01-10,155.817917
 | 
|  |    273 | 2014-01-13,152.257843
 | 
|  |    274 | 2014-01-14,155.582947
 | 
|  |    275 | 2014-01-15,156.270584
 | 
|  |    276 | 2014-01-16,156.227081
 | 
|  |    277 | 2014-01-17,153.084763
 | 
|  |    278 | 2014-01-21,156.061691
 | 
|  |    279 | 2014-01-22,155.783188
 | 
|  |    280 | 2014-01-23,158.977676
 | 
|  |    281 | 2014-01-24,160.057022
 | 
|  |    282 | 2014-01-27,157.611099
 | 
|  |    283 | 2014-01-28,158.942871
 | 
|  |    284 | 2014-01-29,158.977676
 | 
|  |    285 | 2014-01-30,160.457458
 | 
|  |    286 | 2014-01-31,161.206009
 | 
|  |    287 | 2015-01-02,205.028381
 | 
|  |    288 | 2015-01-05,202.920654
 | 
|  |    289 | 2015-01-06,198.497147
 | 
|  |    290 | 2015-01-07,199.148453
 | 
|  |    291 | 2015-01-08,201.527557
 | 
|  |    292 | 2015-01-09,196.199448
 | 
|  |    293 | 2015-01-12,196.190399
 | 
|  |    294 | 2015-01-13,196.525116
 | 
|  |    295 | 2015-01-14,197.999603
 | 
|  |    296 | 2015-01-15,197.393524
 | 
|  |    297 | 2015-01-16,199.229889
 | 
|  |    298 | 2015-01-20,201.183807
 | 
|  |    299 | 2015-01-21,202.106491
 | 
|  |    300 | 2015-01-22,207.289871
 | 
|  |    301 | 2015-01-23,208.601563
 | 
|  |    302 | 2015-01-26,207.525070
 | 
|  |    303 | 2015-01-27,200.731506
 | 
|  |    304 | 2015-01-28,196.389389
 | 
|  |    305 | 2015-01-29,200.749603
 | 
|  |    306 | 2015-01-30,196.172318
 | 
|  |    307 | 2016-01-04,285.764191
 | 
|  |    308 | 2016-01-05,292.838837
 | 
|  |    309 | 2016-01-06,298.359528
 | 
|  |    310 | 2016-01-07,292.723022
 | 
|  |    311 | 2016-01-08,298.996582
 | 
|  |    312 | 2016-01-11,301.978882
 | 
|  |    313 | 2016-01-12,303.947815
 | 
|  |    314 | 2016-01-13,294.933197
 | 
|  |    315 | 2016-01-14,300.154724
 | 
|  |    316 | 2016-01-15,292.626495
 | 
|  |    317 | 2016-01-19,284.828003
 | 
|  |    318 | 2016-01-20,284.104126
 | 
|  |    319 | 2016-01-21,279.683716
 | 
|  |    320 | 2016-01-22,286.700439
 | 
|  |    321 | 2016-01-25,289.480072
 | 
|  |    322 | 2016-01-26,293.060883
 | 
|  |    323 | 2016-01-27,289.132599
 | 
|  |    324 | 2016-01-28,289.759979
 | 
|  |    325 | 2016-01-29,299.749359
 | 
|  |    326 | 2017-01-03,353.547668
 | 
|  |    327 | 2017-01-04,360.634033
 | 
|  |    328 | 2017-01-05,364.418640
 | 
|  |    329 | 2017-01-06,365.147949
 | 
|  |    330 | 2017-01-09,367.809052
 | 
|  |    331 | 2017-01-10,364.694611
 | 
|  |    332 | 2017-01-11,366.222260
 | 
|  |    333 | 2017-01-12,368.755188
 | 
|  |    334 | 2017-01-13,369.543671
 | 
|  |    335 | 2017-01-17,370.706665
 | 
|  |    336 | 2017-01-18,371.298004
 | 
|  |    337 | 2017-01-19,375.654266
 | 
|  |    338 | 2017-01-20,377.743683
 | 
|  |    339 | 2017-01-23,379.793701
 | 
|  |    340 | 2017-01-24,384.041595
 | 
|  |    341 | 2017-01-25,378.886993
 | 
|  |    342 | 2017-01-26,378.670105
 | 
|  |    343 | 2017-01-27,377.438141
 | 
|  |    344 | 2017-01-30,380.798981
 | 
|  |    345 | 2017-01-31,379.429047
 |