| 130 |      1 | Date,Adj Close
 | 
| 279 |      2 | 2001-01-02,95.544441
 | 
|  |      3 | 2001-01-03,97.220673
 | 
|  |      4 | 2001-01-04,97.220673
 | 
|  |      5 | 2001-01-05,107.277977
 | 
|  |      6 | 2001-01-08,105.601753
 | 
|  |      7 | 2001-01-09,99.734985
 | 
|  |      8 | 2001-01-10,102.249313
 | 
|  |      9 | 2001-01-11,103.925537
 | 
|  |     10 | 2001-01-12,124.040138
 | 
|  |     11 | 2001-01-16,134.097488
 | 
|  |     12 | 2001-01-17,150.859680
 | 
|  |     13 | 2001-01-18,155.888275
 | 
|  |     14 | 2001-01-19,157.564529
 | 
|  |     15 | 2001-01-22,160.916916
 | 
|  |     16 | 2001-01-23,170.974258
 | 
|  |     17 | 2001-01-24,187.736450
 | 
|  |     18 | 2001-01-25,174.326706
 | 
|  |     19 | 2001-01-26,160.916916
 | 
|  |     20 | 2001-01-29,162.593185
 | 
|  |     21 | 2001-01-30,159.240738
 | 
|  |     22 | 2001-01-31,159.240738
 | 
|  |     23 | 2002-01-02,72.144463
 | 
|  |     24 | 2002-01-03,79.653893
 | 
|  |     25 | 2002-01-04,83.945015
 | 
|  |     26 | 2002-01-07,84.481415
 | 
|  |     27 | 2002-01-08,80.458458
 | 
|  |     28 | 2002-01-09,90.649895
 | 
|  |     29 | 2002-01-10,86.626961
 | 
|  |     30 | 2002-01-11,85.285980
 | 
|  |     31 | 2002-01-14,76.971939
 | 
|  |     32 | 2002-01-15,75.899170
 | 
|  |     33 | 2002-01-16,72.949013
 | 
|  |     34 | 2002-01-17,67.316917
 | 
|  |     35 | 2002-01-18,62.221222
 | 
|  |     36 | 2002-01-22,56.320927
 | 
|  |     37 | 2002-01-23,55.516346
 | 
|  |     38 | 2002-01-24,62.221222
 | 
|  |     39 | 2002-01-25,64.903168
 | 
|  |     40 | 2002-01-28,61.953014
 | 
|  |     41 | 2002-01-29,60.612053
 | 
|  |     42 | 2002-01-30,61.953014
 | 
|  |     43 | 2002-01-31,61.416637
 | 
|  |     44 | 2003-01-02,4.391693
 | 
|  |     45 | 2003-01-03,4.257595
 | 
|  |     46 | 2003-01-06,4.726935
 | 
|  |     47 | 2003-01-07,6.453441
 | 
|  |     48 | 2003-01-08,5.858384
 | 
|  |     49 | 2003-01-09,5.925432
 | 
|  |     50 | 2003-01-10,5.724286
 | 
|  |     51 | 2003-01-13,5.950574
 | 
|  |     52 | 2003-01-14,5.422566
 | 
|  |     53 | 2003-01-15,5.137609
 | 
|  |     54 | 2003-01-16,5.087323
 | 
|  |     55 | 2003-01-17,4.500646
 | 
|  |     56 | 2003-01-21,4.106734
 | 
|  |     57 | 2003-01-22,3.763111
 | 
|  |     58 | 2003-01-23,3.461391
 | 
|  |     59 | 2003-01-24,3.251863
 | 
|  |     60 | 2003-01-27,2.648425
 | 
|  |     61 | 2003-01-28,3.084242
 | 
|  |     62 | 2003-01-29,2.757379
 | 
|  |     63 | 2003-01-30,2.564614
 | 
|  |     64 | 2003-01-31,2.933382
 | 
|  |     65 | 2004-01-02,24.162685
 | 
|  |     66 | 2004-01-05,24.305168
 | 
|  |     67 | 2004-01-06,24.229734
 | 
|  |     68 | 2004-01-07,24.640409
 | 
|  |     69 | 2004-01-08,25.931097
 | 
|  |     70 | 2004-01-09,30.901077
 | 
|  |     71 | 2004-01-12,29.451157
 | 
|  |     72 | 2004-01-13,28.495716
 | 
|  |     73 | 2004-01-14,30.004309
 | 
|  |     74 | 2004-01-15,29.861834
 | 
|  |     75 | 2004-01-16,30.272505
 | 
|  |     76 | 2004-01-20,30.540701
 | 
|  |     77 | 2004-01-21,29.811539
 | 
|  |     78 | 2004-01-22,28.495716
 | 
|  |     79 | 2004-01-23,27.950939
 | 
|  |     80 | 2004-01-26,29.250019
 | 
|  |     81 | 2004-01-27,28.629816
 | 
|  |     82 | 2004-01-28,28.797428
 | 
|  |     83 | 2004-01-29,28.495716
 | 
|  |     84 | 2004-01-30,27.582172
 | 
|  |     85 | 2005-01-03,36.223080
 | 
|  |     86 | 2005-01-04,35.527454
 | 
|  |     87 | 2005-01-05,34.789906
 | 
|  |     88 | 2005-01-06,35.083248
 | 
|  |     89 | 2005-01-07,34.706100
 | 
|  |     90 | 2005-01-10,35.384964
 | 
|  |     91 | 2005-01-11,35.007820
 | 
|  |     92 | 2005-01-12,35.192204
 | 
|  |     93 | 2005-01-13,34.395996
 | 
|  |     94 | 2005-01-14,34.756386
 | 
|  |     95 | 2005-01-18,35.334682
 | 
|  |     96 | 2005-01-19,35.208961
 | 
|  |     97 | 2005-01-20,35.108387
 | 
|  |     98 | 2005-01-21,35.058102
 | 
|  |     99 | 2005-01-24,34.697716
 | 
|  |    100 | 2005-01-25,34.370857
 | 
|  |    101 | 2005-01-26,34.588772
 | 
|  |    102 | 2005-01-27,34.815056
 | 
|  |    103 | 2005-01-28,34.362476
 | 
|  |    104 | 2005-01-31,35.150299
 | 
|  |    105 | 2006-01-03,34.722866
 | 
|  |    106 | 2006-01-04,35.577736
 | 
|  |    107 | 2006-01-05,36.248222
 | 
|  |    108 | 2006-01-06,36.449364
 | 
|  |    109 | 2006-01-09,36.968987
 | 
|  |    110 | 2006-01-10,36.809750
 | 
|  |    111 | 2006-01-11,37.647861
 | 
|  |    112 | 2006-01-12,37.991497
 | 
|  |    113 | 2006-01-13,38.544636
 | 
|  |    114 | 2006-01-17,38.863117
 | 
|  |    115 | 2006-01-18,39.030739
 | 
|  |    116 | 2006-01-19,39.676090
 | 
|  |    117 | 2006-01-20,38.670364
 | 
|  |    118 | 2006-01-23,38.720646
 | 
|  |    119 | 2006-01-24,39.030739
 | 
|  |    120 | 2006-01-25,39.265400
 | 
|  |    121 | 2006-01-26,39.064266
 | 
|  |    122 | 2006-01-27,39.726368
 | 
|  |    123 | 2006-01-30,39.491699
 | 
|  |    124 | 2006-01-31,39.332462
 | 
|  |    125 | 2007-01-03,63.176647
 | 
|  |    126 | 2007-01-04,64.702003
 | 
|  |    127 | 2007-01-05,63.838760
 | 
|  |    128 | 2007-01-08,63.687920
 | 
|  |    129 | 2007-01-09,65.523376
 | 
|  |    130 | 2007-01-10,66.923019
 | 
|  |    131 | 2007-01-11,69.035042
 | 
|  |    132 | 2007-01-12,68.666290
 | 
|  |    133 | 2007-01-16,68.783615
 | 
|  |    134 | 2007-01-17,68.389717
 | 
|  |    135 | 2007-01-18,66.663208
 | 
|  |    136 | 2007-01-19,69.571434
 | 
|  |    137 | 2007-01-22,68.523804
 | 
|  |    138 | 2007-01-23,69.554672
 | 
|  |    139 | 2007-01-24,69.579811
 | 
|  |    140 | 2007-01-25,69.018295
 | 
|  |    141 | 2007-01-26,68.465149
 | 
|  |    142 | 2007-01-29,68.683037
 | 
|  |    143 | 2007-01-30,70.040771
 | 
|  |    144 | 2007-01-31,70.459824
 | 
|  |    145 | 2008-01-02,82.654320
 | 
|  |    146 | 2008-01-03,83.492447
 | 
|  |    147 | 2008-01-04,79.343796
 | 
|  |    148 | 2008-01-07,74.424088
 | 
|  |    149 | 2008-01-08,73.577606
 | 
|  |    150 | 2008-01-09,72.136055
 | 
|  |    151 | 2008-01-10,73.694939
 | 
|  |    152 | 2008-01-11,72.731102
 | 
|  |    153 | 2008-01-14,72.429398
 | 
|  |    154 | 2008-01-15,70.367653
 | 
|  |    155 | 2008-01-16,68.012558
 | 
|  |    156 | 2008-01-17,64.115349
 | 
|  |    157 | 2008-01-18,62.296646
 | 
|  |    158 | 2008-01-22,60.469578
 | 
|  |    159 | 2008-01-23,59.740421
 | 
|  |    160 | 2008-01-24,65.028877
 | 
|  |    161 | 2008-01-25,63.344299
 | 
|  |    162 | 2008-01-28,64.165649
 | 
|  |    163 | 2008-01-29,61.735123
 | 
|  |    164 | 2008-01-30,61.098156
 | 
|  |    165 | 2008-01-31,63.302380
 | 
|  |    166 | 2009-01-02,48.241562
 | 
|  |    167 | 2009-01-05,49.674732
 | 
|  |    168 | 2009-01-06,52.708675
 | 
|  |    169 | 2009-01-07,48.685760
 | 
|  |    170 | 2009-01-08,49.691494
 | 
|  |    171 | 2009-01-09,48.601952
 | 
|  |    172 | 2009-01-12,46.615627
 | 
|  |    173 | 2009-01-13,47.235832
 | 
|  |    174 | 2009-01-14,44.193493
 | 
|  |    175 | 2009-01-15,44.092926
 | 
|  |    176 | 2009-01-16,45.014847
 | 
|  |    177 | 2009-01-20,40.891354
 | 
|  |    178 | 2009-01-21,44.620926
 | 
|  |    179 | 2009-01-22,42.483749
 | 
|  |    180 | 2009-01-23,43.506241
 | 
|  |    181 | 2009-01-26,44.587402
 | 
|  |    182 | 2009-01-27,44.721504
 | 
|  |    183 | 2009-01-28,48.124222
 | 
|  |    184 | 2009-01-29,47.068214
 | 
|  |    185 | 2009-01-30,44.713123
 | 
|  |    186 | 2010-01-04,91.823250
 | 
|  |    187 | 2010-01-05,90.968361
 | 
|  |    188 | 2010-01-06,91.798088
 | 
|  |    189 | 2010-01-07,89.920731
 | 
|  |    190 | 2010-01-08,89.484924
 | 
|  |    191 | 2010-01-11,90.222458
 | 
|  |    192 | 2010-01-12,86.568291
 | 
|  |    193 | 2010-01-13,86.392303
 | 
|  |    194 | 2010-01-14,87.263931
 | 
|  |    195 | 2010-01-15,85.579315
 | 
|  |    196 | 2010-01-19,87.104698
 | 
|  |    197 | 2010-01-20,86.702400
 | 
|  |    198 | 2010-01-21,86.635345
 | 
|  |    199 | 2010-01-22,82.989563
 | 
|  |    200 | 2010-01-25,83.886337
 | 
|  |    201 | 2010-01-26,83.358330
 | 
|  |    202 | 2010-01-27,83.182335
 | 
|  |    203 | 2010-01-28,81.933548
 | 
|  |    204 | 2010-01-29,80.651230
 | 
|  |    205 | 2011-01-03,69.948593
 | 
|  |    206 | 2011-01-04,69.018295
 | 
|  |    207 | 2011-01-05,69.428963
 | 
|  |    208 | 2011-01-06,68.724953
 | 
|  |    209 | 2011-01-07,68.867424
 | 
|  |    210 | 2011-01-10,71.976807
 | 
|  |    211 | 2011-01-11,73.007698
 | 
|  |    212 | 2011-01-12,73.326164
 | 
|  |    213 | 2011-01-13,72.957413
 | 
|  |    214 | 2011-01-14,73.510567
 | 
|  |    215 | 2011-01-18,74.382172
 | 
|  |    216 | 2011-01-19,72.496445
 | 
|  |    217 | 2011-01-20,71.348244
 | 
|  |    218 | 2011-01-21,71.339867
 | 
|  |    219 | 2011-01-24,74.424088
 | 
|  |    220 | 2011-01-25,73.703308
 | 
|  |    221 | 2011-01-26,73.376457
 | 
|  |    222 | 2011-01-27,73.485435
 | 
|  |    223 | 2011-01-28,74.440849
 | 
|  |    224 | 2011-01-31,74.105606
 | 
|  |    225 | 2012-01-03,84.850166
 | 
|  |    226 | 2012-01-04,84.565231
 | 
|  |    227 | 2012-01-05,87.791939
 | 
|  |    228 | 2012-01-06,87.934402
 | 
|  |    229 | 2012-01-09,90.306259
 | 
|  |    230 | 2012-01-10,92.544006
 | 
|  |    231 | 2012-01-11,93.432411
 | 
|  |    232 | 2012-01-12,94.354324
 | 
|  |    233 | 2012-01-13,94.337563
 | 
|  |    234 | 2012-01-17,95.108643
 | 
|  |    235 | 2012-01-18,94.664421
 | 
|  |    236 | 2012-01-19,95.209190
 | 
|  |    237 | 2012-01-20,97.321236
 | 
|  |    238 | 2012-01-23,96.390945
 | 
|  |    239 | 2012-01-24,97.203903
 | 
|  |    240 | 2012-01-25,98.796310
 | 
|  |    241 | 2012-01-26,100.405464
 | 
|  |    242 | 2012-01-27,101.436348
 | 
|  |    243 | 2012-01-30,100.070236
 | 
|  |    244 | 2012-01-31,100.539574
 | 
|  |    245 | 2013-01-02,180.201843
 | 
|  |    246 | 2013-01-03,177.771362
 | 
|  |    247 | 2013-01-04,180.411346
 | 
|  |    248 | 2013-01-07,183.361526
 | 
|  |    249 | 2013-01-08,180.369492
 | 
|  |    250 | 2013-01-09,182.573700
 | 
|  |    251 | 2013-01-10,182.523438
 | 
|  |    252 | 2013-01-11,182.473129
 | 
|  |    253 | 2013-01-14,181.065079
 | 
|  |    254 | 2013-01-15,181.693665
 | 
|  |    255 | 2013-01-16,181.425491
 | 
|  |    256 | 2013-01-17,183.126862
 | 
|  |    257 | 2013-01-18,184.350510
 | 
|  |    258 | 2013-01-22,186.320053
 | 
|  |    259 | 2013-01-23,185.750122
 | 
|  |    260 | 2013-01-24,186.051880
 | 
|  |    261 | 2013-01-25,188.784103
 | 
|  |    262 | 2013-01-28,186.638535
 | 
|  |    263 | 2013-01-29,181.408737
 | 
|  |    264 | 2013-01-30,179.673843
 | 
|  |    265 | 2013-01-31,180.553833
 | 
|  |    266 | 2014-01-02,146.468002
 | 
|  |    267 | 2014-01-03,145.344864
 | 
|  |    268 | 2014-01-06,145.981827
 | 
|  |    269 | 2014-01-07,150.515991
 | 
|  |    270 | 2014-01-08,151.102707
 | 
|  |    271 | 2014-01-09,148.756027
 | 
|  |    272 | 2014-01-10,150.029877
 | 
|  |    273 | 2014-01-13,146.602051
 | 
|  |    274 | 2014-01-14,149.803619
 | 
|  |    275 | 2014-01-15,150.465744
 | 
|  |    276 | 2014-01-16,150.423828
 | 
|  |    277 | 2014-01-17,147.398239
 | 
|  |    278 | 2014-01-21,150.264572
 | 
|  |    279 | 2014-01-22,149.996399
 | 
|  |    280 | 2014-01-23,153.072250
 | 
|  |    281 | 2014-01-24,154.111511
 | 
|  |    282 | 2014-01-27,151.756439
 | 
|  |    283 | 2014-01-28,153.038727
 | 
|  |    284 | 2014-01-29,153.072250
 | 
|  |    285 | 2014-01-30,154.497025
 | 
|  |    286 | 2014-01-31,155.217819
 | 
|  |    287 | 2015-01-02,197.412354
 | 
|  |    288 | 2015-01-05,195.382950
 | 
|  |    289 | 2015-01-06,191.123734
 | 
|  |    290 | 2015-01-07,191.750793
 | 
|  |    291 | 2015-01-08,194.041550
 | 
|  |    292 | 2015-01-09,188.911346
 | 
|  |    293 | 2015-01-12,188.902679
 | 
|  |    294 | 2015-01-13,189.224930
 | 
|  |    295 | 2015-01-14,190.644669
 | 
|  |    296 | 2015-01-15,190.061081
 | 
|  |    297 | 2015-01-16,191.829269
 | 
|  |    298 | 2015-01-20,193.710587
 | 
|  |    299 | 2015-01-21,194.599014
 | 
|  |    300 | 2015-01-22,199.589844
 | 
|  |    301 | 2015-01-23,200.852814
 | 
|  |    302 | 2015-01-26,199.816345
 | 
|  |    303 | 2015-01-27,193.275040
 | 
|  |    304 | 2015-01-28,189.094269
 | 
|  |    305 | 2015-01-29,193.292511
 | 
|  |    306 | 2015-01-30,188.885239
 | 
|  |    307 | 2016-01-04,275.149170
 | 
|  |    308 | 2016-01-05,281.960968
 | 
|  |    309 | 2016-01-06,287.276642
 | 
|  |    310 | 2016-01-07,281.849487
 | 
|  |    311 | 2016-01-08,287.889954
 | 
|  |    312 | 2016-01-11,290.761536
 | 
|  |    313 | 2016-01-12,292.657349
 | 
|  |    314 | 2016-01-13,283.977570
 | 
|  |    315 | 2016-01-14,289.005096
 | 
|  |    316 | 2016-01-15,281.756500
 | 
|  |    317 | 2016-01-19,274.247742
 | 
|  |    318 | 2016-01-20,273.550720
 | 
|  |    319 | 2016-01-21,269.294586
 | 
|  |    320 | 2016-01-22,276.050598
 | 
|  |    321 | 2016-01-25,278.727081
 | 
|  |    322 | 2016-01-26,282.174774
 | 
|  |    323 | 2016-01-27,278.392487
 | 
|  |    324 | 2016-01-28,278.996490
 | 
|  |    325 | 2016-01-29,288.614807
 | 
|  |    326 | 2017-01-03,340.414764
 | 
|  |    327 | 2017-01-04,347.237823
 | 
|  |    328 | 2017-01-05,350.881866
 | 
|  |    329 | 2017-01-06,351.584106
 | 
|  |    330 | 2017-01-09,354.146332
 | 
|  |    331 | 2017-01-10,351.147552
 | 
|  |    332 | 2017-01-11,352.618500
 | 
|  |    333 | 2017-01-12,355.057312
 | 
|  |    334 | 2017-01-13,355.816528
 | 
|  |    335 | 2017-01-17,356.936310
 | 
|  |    336 | 2017-01-18,357.505646
 | 
|  |    337 | 2017-01-19,361.700134
 | 
|  |    338 | 2017-01-20,363.711945
 | 
|  |    339 | 2017-01-23,365.685822
 | 
|  |    340 | 2017-01-24,369.775848
 | 
|  |    341 | 2017-01-25,364.812744
 | 
|  |    342 | 2017-01-26,364.604004
 | 
|  |    343 | 2017-01-27,363.417816
 | 
|  |    344 | 2017-01-30,366.653778
 | 
|  |    345 | 2017-01-31,365.334686
 | 
|  |    346 | 2018-01-02,432.103729
 | 
|  |    347 | 2018-01-03,434.095428
 | 
|  |    348 | 2018-01-04,433.099609
 | 
|  |    349 | 2018-01-05,434.588470
 | 
|  |    350 | 2018-01-08,443.009796
 | 
|  |    351 | 2018-01-09,440.863373
 | 
|  |    352 | 2018-01-10,428.313660
 | 
|  |    353 | 2018-01-11,420.955963
 | 
|  |    354 | 2018-01-12,421.497375
 | 
|  |    355 | 2018-01-16,433.244629
 | 
|  |    356 | 2018-01-17,427.250122
 | 
|  |    357 | 2018-01-18,422.947693
 | 
|  |    358 | 2018-01-19,423.373138
 | 
|  |    359 | 2018-01-22,421.594086
 | 
|  |    360 | 2018-01-23,427.346802
 | 
|  |    361 | 2018-01-24,426.670013
 | 
|  |    362 | 2018-01-25,424.610626
 | 
|  |    363 | 2018-01-26,426.950409
 | 
|  |    364 | 2018-01-29,420.733582
 | 
|  |    365 | 2018-01-30,424.987671
 | 
|  |    366 | 2018-01-31,440.099518
 | 
|  |    367 | 2019-01-02,346.209869
 | 
|  |    368 | 2019-01-03,342.193848
 | 
|  |    369 | 2019-01-04,349.958862
 | 
|  |    370 | 2019-01-07,350.661133
 | 
|  |    371 | 2019-01-08,357.941437
 | 
|  |    372 | 2019-01-09,353.450623
 | 
|  |    373 | 2019-01-10,366.665924
 | 
|  |    374 | 2019-01-11,367.407806
 | 
|  |    375 | 2019-01-14,372.502014
 | 
|  |    376 | 2019-01-15,378.832764
 | 
|  |    377 | 2019-01-16,376.982971
 | 
|  |    378 | 2019-01-17,377.695190
 | 
|  |    379 | 2019-01-18,370.612732
 | 
|  |    380 | 2019-01-22,366.992371
 | 
|  |    381 | 2019-01-23,361.304657
 | 
|  |    382 | 2019-01-24,367.259430
 | 
|  |    383 | 2019-01-25,365.439362
 | 
|  |    384 | 2019-01-28,373.026276
 | 
|  |    385 | 2019-01-29,375.182709
 | 
|  |    386 | 2019-01-30,378.862427
 | 
|  |    387 | 2019-01-31,389.733429
 |