| 130 |      1 | Date,Adj Close
 | 
|  |      2 | 1998-01-02,10.318014
 | 
|  |      3 | 1998-01-05,10.214318
 | 
|  |      4 | 1998-01-06,10.240242
 | 
|  |      5 | 1998-01-07,10.214318
 | 
|  |      6 | 1998-01-08,10.188391
 | 
|  |      7 | 1998-01-09,10.110622
 | 
|  |      8 | 1998-01-12,10.136545
 | 
|  |      9 | 1998-01-13,10.188391
 | 
|  |     10 | 1998-01-14,10.266166
 | 
|  |     11 | 1998-01-15,10.162470
 | 
|  |     12 | 1998-01-16,10.162470
 | 
|  |     13 | 1998-01-20,10.214318
 | 
|  |     14 | 1998-01-21,10.266166
 | 
|  |     15 | 1998-01-22,10.240242
 | 
|  |     16 | 1998-01-23,10.136545
 | 
|  |     17 | 1998-01-26,10.006919
 | 
|  |     18 | 1998-01-27,10.058765
 | 
|  |     19 | 1998-01-28,9.955064
 | 
|  |     20 | 1998-01-29,9.955064
 | 
|  |     21 | 1998-01-30,10.162470
 | 
|  |     22 | 1999-01-04,9.629875
 | 
|  |     23 | 1999-01-05,9.629875
 | 
|  |     24 | 1999-01-06,9.794956
 | 
|  |     25 | 1999-01-07,9.905010
 | 
|  |     26 | 1999-01-08,9.987554
 | 
|  |     27 | 1999-01-11,9.905010
 | 
|  |     28 | 1999-01-12,9.822468
 | 
|  |     29 | 1999-01-13,9.877498
 | 
|  |     30 | 1999-01-14,9.932524
 | 
|  |     31 | 1999-01-15,9.684899
 | 
|  |     32 | 1999-01-19,9.932524
 | 
|  |     33 | 1999-01-20,9.932524
 | 
|  |     34 | 1999-01-21,10.097610
 | 
|  |     35 | 1999-01-22,10.070094
 | 
|  |     36 | 1999-01-25,9.960037
 | 
|  |     37 | 1999-01-26,9.822468
 | 
|  |     38 | 1999-01-27,9.849987
 | 
|  |     39 | 1999-01-28,9.464791
 | 
|  |     40 | 1999-01-29,9.739925
 | 
|  |     41 | 2000-01-03,9.330647
 | 
|  |     42 | 2000-01-04,9.183476
 | 
|  |     43 | 2000-01-05,9.065737
 | 
|  |     44 | 2000-01-06,9.242348
 | 
|  |     45 | 2000-01-07,9.418951
 | 
|  |     46 | 2000-01-10,9.477819
 | 
|  |     47 | 2000-01-11,9.507254
 | 
|  |     48 | 2000-01-12,9.418951
 | 
|  |     49 | 2000-01-13,9.389518
 | 
|  |     50 | 2000-01-14,9.301211
 | 
|  |     51 | 2000-01-18,9.448384
 | 
|  |     52 | 2000-01-19,9.507254
 | 
|  |     53 | 2000-01-20,9.566120
 | 
|  |     54 | 2000-01-21,9.624990
 | 
|  |     55 | 2000-01-24,9.595551
 | 
|  |     56 | 2000-01-25,9.624990
 | 
|  |     57 | 2000-01-26,9.654426
 | 
|  |     58 | 2000-01-27,9.683861
 | 
|  |     59 | 2000-01-28,9.654426
 | 
|  |     60 | 2000-01-31,9.624990
 | 
|  |     61 | 2001-01-02,12.827353
 | 
|  |     62 | 2001-01-03,12.795991
 | 
|  |     63 | 2001-01-04,12.607811
 | 
|  |     64 | 2001-01-05,12.451003
 | 
|  |     65 | 2001-01-08,12.388276
 | 
|  |     66 | 2001-01-09,12.419636
 | 
|  |     67 | 2001-01-10,12.419636
 | 
|  |     68 | 2001-01-11,12.419636
 | 
|  |     69 | 2001-01-12,12.388276
 | 
|  |     70 | 2001-01-16,12.419636
 | 
|  |     71 | 2001-01-17,12.356912
 | 
|  |     72 | 2001-01-18,12.388276
 | 
|  |     73 | 2001-01-19,12.168733
 | 
|  |     74 | 2001-01-22,12.231457
 | 
|  |     75 | 2001-01-23,12.168733
 | 
|  |     76 | 2001-01-24,12.106008
 | 
|  |     77 | 2001-01-25,12.106008
 | 
|  |     78 | 2001-01-26,12.074646
 | 
|  |     79 | 2001-01-29,12.163714
 | 
|  |     80 | 2001-01-30,12.269093
 | 
|  |     81 | 2001-01-31,12.369459
 | 
|  |     82 | 2002-01-02,13.918818
 | 
|  |     83 | 2002-01-03,14.052396
 | 
|  |     84 | 2002-01-04,14.036366
 | 
|  |     85 | 2002-01-07,13.993623
 | 
|  |     86 | 2002-01-08,13.897449
 | 
|  |     87 | 2002-01-09,13.929504
 | 
|  |     88 | 2002-01-10,13.811954
 | 
|  |     89 | 2002-01-11,13.918818
 | 
|  |     90 | 2002-01-14,14.052396
 | 
|  |     91 | 2002-01-15,14.025677
 | 
|  |     92 | 2002-01-16,14.031023
 | 
|  |     93 | 2002-01-17,14.025677
 | 
|  |     94 | 2002-01-18,13.945533
 | 
|  |     95 | 2002-01-22,13.886754
 | 
|  |     96 | 2002-01-23,13.811954
 | 
|  |     97 | 2002-01-24,13.753181
 | 
|  |     98 | 2002-01-25,13.785237
 | 
|  |     99 | 2002-01-28,13.640980
 | 
|  |    100 | 2002-01-29,13.496707
 | 
|  |    101 | 2002-01-30,13.528768
 | 
|  |    102 | 2002-01-31,13.683720
 | 
|  |    103 | 2003-01-02,15.358771
 | 
|  |    104 | 2003-01-03,15.658702
 | 
|  |    105 | 2003-01-06,15.828468
 | 
|  |    106 | 2003-01-07,15.641725
 | 
|  |    107 | 2003-01-08,15.568160
 | 
|  |    108 | 2003-01-09,15.477610
 | 
|  |    109 | 2003-01-10,15.375751
 | 
|  |    110 | 2003-01-13,15.387068
 | 
|  |    111 | 2003-01-14,15.341791
 | 
|  |    112 | 2003-01-15,15.109769
 | 
|  |    113 | 2003-01-16,14.770224
 | 
|  |    114 | 2003-01-17,14.713634
 | 
|  |    115 | 2003-01-21,14.770224
 | 
|  |    116 | 2003-01-22,14.758904
 | 
|  |    117 | 2003-01-23,14.855117
 | 
|  |    118 | 2003-01-24,15.194656
 | 
|  |    119 | 2003-01-27,15.194656
 | 
|  |    120 | 2003-01-28,15.194656
 | 
|  |    121 | 2003-01-29,15.341791
 | 
|  |    122 | 2003-01-30,15.279543
 | 
|  |    123 | 2003-01-31,15.647384
 | 
|  |    124 | 2004-01-02,19.738350
 | 
|  |    125 | 2004-01-05,19.798182
 | 
|  |    126 | 2004-01-06,19.846048
 | 
|  |    127 | 2004-01-07,19.792200
 | 
|  |    128 | 2004-01-08,19.792200
 | 
|  |    129 | 2004-01-09,19.893913
 | 
|  |    130 | 2004-01-12,19.923820
 | 
|  |    131 | 2004-01-13,19.744335
 | 
|  |    132 | 2004-01-14,20.217010
 | 
|  |    133 | 2004-01-15,20.252899
 | 
|  |    134 | 2004-01-16,20.151184
 | 
|  |    135 | 2004-01-20,20.372562
 | 
|  |    136 | 2004-01-21,20.366581
 | 
|  |    137 | 2004-01-22,20.564022
 | 
|  |    138 | 2004-01-23,20.869165
 | 
|  |    139 | 2004-01-26,20.994816
 | 
|  |    140 | 2004-01-27,21.096519
 | 
|  |    141 | 2004-01-28,21.060631
 | 
|  |    142 | 2004-01-29,20.863182
 | 
|  |    143 | 2004-01-30,20.911049
 | 
|  |    144 | 2005-01-03,25.369278
 | 
|  |    145 | 2005-01-04,25.356745
 | 
|  |    146 | 2005-01-05,24.316927
 | 
|  |    147 | 2005-01-06,24.542431
 | 
|  |    148 | 2005-01-07,24.486052
 | 
|  |    149 | 2005-01-10,24.291870
 | 
|  |    150 | 2005-01-11,24.022518
 | 
|  |    151 | 2005-01-12,23.740635
 | 
|  |    152 | 2005-01-13,23.878435
 | 
|  |    153 | 2005-01-14,23.991190
 | 
|  |    154 | 2005-01-18,24.454727
 | 
|  |    155 | 2005-01-19,24.680229
 | 
|  |    156 | 2005-01-20,24.492313
 | 
|  |    157 | 2005-01-21,24.554960
 | 
|  |    158 | 2005-01-24,24.592539
 | 
|  |    159 | 2005-01-25,24.003725
 | 
|  |    160 | 2005-01-26,23.709316
 | 
|  |    161 | 2005-01-27,23.295885
 | 
|  |    162 | 2005-01-28,23.295885
 | 
|  |    163 | 2005-01-31,23.320946
 | 
|  |    164 | 2006-01-03,32.460922
 | 
|  |    165 | 2006-01-04,32.363037
 | 
|  |    166 | 2006-01-05,32.363037
 | 
|  |    167 | 2006-01-06,32.669716
 | 
|  |    168 | 2006-01-09,32.721912
 | 
|  |    169 | 2006-01-10,33.276508
 | 
|  |    170 | 2006-01-11,33.269997
 | 
|  |    171 | 2006-01-12,33.146011
 | 
|  |    172 | 2006-01-13,32.526150
 | 
|  |    173 | 2006-01-17,32.460922
 | 
|  |    174 | 2006-01-18,32.180340
 | 
|  |    175 | 2006-01-19,32.741474
 | 
|  |    176 | 2006-01-20,32.473969
 | 
|  |    177 | 2006-01-23,32.715374
 | 
|  |    178 | 2006-01-24,33.283039
 | 
|  |    179 | 2006-01-25,33.093822
 | 
|  |    180 | 2006-01-26,33.217785
 | 
|  |    181 | 2006-01-27,33.380901
 | 
|  |    182 | 2006-01-30,33.557079
 | 
|  |    183 | 2006-01-31,34.059494
 | 
|  |    184 | 2007-01-03,39.423046
 | 
|  |    185 | 2007-01-04,39.126144
 | 
|  |    186 | 2007-01-05,38.296112
 | 
|  |    187 | 2007-01-08,38.181396
 | 
|  |    188 | 2007-01-09,38.653767
 | 
|  |    189 | 2007-01-10,39.220619
 | 
|  |    190 | 2007-01-11,39.794216
 | 
|  |    191 | 2007-01-12,39.976418
 | 
|  |    192 | 2007-01-16,40.428547
 | 
|  |    193 | 2007-01-17,40.327324
 | 
|  |    194 | 2007-01-18,40.050644
 | 
|  |    195 | 2007-01-19,40.489285
 | 
|  |    196 | 2007-01-22,39.726730
 | 
|  |    197 | 2007-01-23,40.124874
 | 
|  |    198 | 2007-01-24,40.860435
 | 
|  |    199 | 2007-01-25,40.907673
 | 
|  |    200 | 2007-01-26,40.725460
 | 
|  |    201 | 2007-01-29,40.880676
 | 
|  |    202 | 2007-01-30,40.819942
 | 
|  |    203 | 2007-01-31,41.062874
 | 
|  |    204 | 2008-01-02,39.416576
 | 
|  |    205 | 2008-01-03,36.964832
 | 
|  |    206 | 2008-01-04,35.644665
 | 
|  |    207 | 2008-01-07,35.840240
 | 
|  |    208 | 2008-01-08,35.330330
 | 
|  |    209 | 2008-01-09,34.981075
 | 
|  |    210 | 2008-01-10,35.875160
 | 
|  |    211 | 2008-01-11,35.958973
 | 
|  |    212 | 2008-01-14,36.287289
 | 
|  |    213 | 2008-01-15,35.525913
 | 
|  |    214 | 2008-01-16,36.475883
 | 
|  |    215 | 2008-01-17,35.036968
 | 
|  |    216 | 2008-01-18,34.457207
 | 
|  |    217 | 2008-01-22,34.520065
 | 
|  |    218 | 2008-01-23,37.824001
 | 
|  |    219 | 2008-01-24,37.013718
 | 
|  |    220 | 2008-01-25,36.678436
 | 
|  |    221 | 2008-01-28,38.578381
 | 
|  |    222 | 2008-01-29,37.139454
 | 
|  |    223 | 2008-01-30,34.457207
 | 
|  |    224 | 2008-01-31,35.323349
 | 
|  |    225 | 2009-01-02,16.631052
 | 
|  |    226 | 2009-01-05,16.414780
 | 
|  |    227 | 2009-01-06,18.663975
 | 
|  |    228 | 2009-01-07,17.539383
 | 
|  |    229 | 2009-01-08,17.070793
 | 
|  |    230 | 2009-01-09,16.443623
 | 
|  |    231 | 2009-01-12,14.828816
 | 
|  |    232 | 2009-01-13,15.109963
 | 
|  |    233 | 2009-01-14,13.459112
 | 
|  |    234 | 2009-01-15,13.343768
 | 
|  |    235 | 2009-01-16,14.115128
 | 
|  |    236 | 2009-01-20,11.404560
 | 
|  |    237 | 2009-01-21,13.206797
 | 
|  |    238 | 2009-01-22,12.940069
 | 
|  |    239 | 2009-01-23,13.697008
 | 
|  |    240 | 2009-01-26,13.012157
 | 
|  |    241 | 2009-01-27,13.271680
 | 
|  |    242 | 2009-01-28,15.073920
 | 
|  |    243 | 2009-01-29,12.586828
 | 
|  |    244 | 2009-01-30,11.620829
 | 
|  |    245 | 2010-01-04,19.374739
 | 
|  |    246 | 2010-01-05,19.657307
 | 
|  |    247 | 2010-01-06,19.481657
 | 
|  |    248 | 2010-01-07,19.642033
 | 
|  |    249 | 2010-01-08,19.588570
 | 
|  |    250 | 2010-01-11,19.611481
 | 
|  |    251 | 2010-01-12,19.176180
 | 
|  |    252 | 2010-01-13,19.695490
 | 
|  |    253 | 2010-01-14,19.619122
 | 
|  |    254 | 2010-01-15,19.527475
 | 
|  |    255 | 2010-01-19,19.909319
 | 
|  |    256 | 2010-01-20,19.443470
 | 
|  |    257 | 2010-01-21,18.519409
 | 
|  |    258 | 2010-01-22,18.084108
 | 
|  |    259 | 2010-01-25,18.099382
 | 
|  |    260 | 2010-01-26,18.519409
 | 
|  |    261 | 2010-01-27,18.824886
 | 
|  |    262 | 2010-01-28,18.343763
 | 
|  |    263 | 2010-01-29,18.328489
 | 
|  |    264 | 2011-01-03,25.723421
 | 
|  |    265 | 2011-01-04,25.675655
 | 
|  |    266 | 2011-01-05,26.113537
 | 
|  |    267 | 2011-01-06,26.081688
 | 
|  |    268 | 2011-01-07,25.874693
 | 
|  |    269 | 2011-01-10,26.025957
 | 
|  |    270 | 2011-01-11,25.818964
 | 
|  |    271 | 2011-01-12,25.842846
 | 
|  |    272 | 2011-01-13,25.715460
 | 
|  |    273 | 2011-01-14,25.874693
 | 
|  |    274 | 2011-01-18,26.447918
 | 
|  |    275 | 2011-01-19,26.010036
 | 
|  |    276 | 2011-01-20,26.376265
 | 
|  |    277 | 2011-01-21,26.519569
 | 
|  |    278 | 2011-01-24,26.511604
 | 
|  |    279 | 2011-01-25,26.416073
 | 
|  |    280 | 2011-01-26,26.161304
 | 
|  |    281 | 2011-01-27,27.076866
 | 
|  |    282 | 2011-01-28,26.217037
 | 
|  |    283 | 2011-01-31,26.710648
 | 
|  |    284 | 2012-01-03,24.163298
 | 
|  |    285 | 2012-01-04,23.551779
 | 
|  |    286 | 2012-01-05,24.163298
 | 
|  |    287 | 2012-01-06,23.791426
 | 
|  |    288 | 2012-01-09,23.576569
 | 
|  |    289 | 2012-01-10,24.221148
 | 
|  |    290 | 2012-01-11,24.477320
 | 
|  |    291 | 2012-01-12,24.559961
 | 
|  |    292 | 2012-01-13,24.435999
 | 
|  |    293 | 2012-01-17,25.237589
 | 
|  |    294 | 2012-01-18,25.394600
 | 
|  |    295 | 2012-01-19,25.865637
 | 
|  |    296 | 2012-01-20,26.262295
 | 
|  |    297 | 2012-01-23,26.287081
 | 
|  |    298 | 2012-01-24,26.592852
 | 
|  |    299 | 2012-01-25,26.749859
 | 
|  |    300 | 2012-01-26,26.898605
 | 
|  |    301 | 2012-01-27,26.873821
 | 
|  |    302 | 2012-01-30,26.113548
 | 
|  |    303 | 2012-01-31,26.204449
 | 
|  |    304 | 2013-01-02,31.892683
 | 
|  |    305 | 2013-01-03,31.935381
 | 
|  |    306 | 2013-01-04,32.200081
 | 
|  |    307 | 2013-01-07,32.413555
 | 
|  |    308 | 2013-01-08,32.311085
 | 
|  |    309 | 2013-01-09,32.635563
 | 
|  |    310 | 2013-01-10,32.481861
 | 
|  |    311 | 2013-01-11,32.686787
 | 
|  |    312 | 2013-01-14,32.703873
 | 
|  |    313 | 2013-01-15,32.849041
 | 
|  |    314 | 2013-01-16,32.831966
 | 
|  |    315 | 2013-01-17,33.062515
 | 
|  |    316 | 2013-01-18,33.728539
 | 
|  |    317 | 2013-01-22,33.574841
 | 
|  |    318 | 2013-01-23,33.848083
 | 
|  |    319 | 2013-01-24,34.309177
 | 
|  |    320 | 2013-01-25,34.701973
 | 
|  |    321 | 2013-01-28,34.949600
 | 
|  |    322 | 2013-01-29,34.787361
 | 
|  |    323 | 2013-01-30,34.198177
 | 
|  |    324 | 2013-01-31,34.070091
 | 
|  |    325 | 2014-01-02,32.461697
 | 
|  |    326 | 2014-01-03,32.751926
 | 
|  |    327 | 2014-01-06,32.892647
 | 
|  |    328 | 2014-01-07,33.182880
 | 
|  |    329 | 2014-01-08,33.138901
 | 
|  |    330 | 2014-01-09,32.716743
 | 
|  |    331 | 2014-01-10,33.068546
 | 
|  |    332 | 2014-01-13,32.320984
 | 
|  |    333 | 2014-01-14,32.734337
 | 
|  |    334 | 2014-01-15,32.989388
 | 
|  |    335 | 2014-01-16,32.795898
 | 
|  |    336 | 2014-01-17,32.523266
 | 
|  |    337 | 2014-01-21,32.839870
 | 
|  |    338 | 2014-01-22,33.200462
 | 
|  |    339 | 2014-01-23,32.910236
 | 
|  |    340 | 2014-01-24,32.312183
 | 
|  |    341 | 2014-01-27,32.109913
 | 
|  |    342 | 2014-01-28,32.743141
 | 
|  |    343 | 2014-01-29,32.549648
 | 
|  |    344 | 2014-01-30,34.132717
 | 
|  |    345 | 2014-01-31,34.088734
 | 
|  |    346 | 2015-01-02,39.449898
 | 
|  |    347 | 2015-01-05,39.422642
 | 
|  |    348 | 2015-01-06,39.558899
 | 
|  |    349 | 2015-01-07,40.158417
 | 
|  |    350 | 2015-01-08,40.167492
 | 
|  |    351 | 2015-01-09,40.103912
 | 
|  |    352 | 2015-01-12,40.512669
 | 
|  |    353 | 2015-01-13,39.704235
 | 
|  |    354 | 2015-01-14,39.713318
 | 
|  |    355 | 2015-01-15,39.758736
 | 
|  |    356 | 2015-01-16,40.103912
 | 
|  |    357 | 2015-01-20,39.822319
 | 
|  |    358 | 2015-01-21,39.994907
 | 
|  |    359 | 2015-01-22,40.985020
 | 
|  |    360 | 2015-01-23,41.157600
 | 
|  |    361 | 2015-01-26,41.648113
 | 
|  |    362 | 2015-01-27,42.810810
 | 
|  |    363 | 2015-01-28,42.165878
 | 
|  |    364 | 2015-01-29,42.002380
 | 
|  |    365 | 2015-01-30,41.003174
 | 
|  |    366 | 2016-01-04,39.527515
 | 
|  |    367 | 2016-01-05,40.357685
 | 
|  |    368 | 2016-01-06,40.140709
 | 
|  |    369 | 2016-01-07,39.093559
 | 
|  |    370 | 2016-01-08,38.744511
 | 
|  |    371 | 2016-01-11,38.697346
 | 
|  |    372 | 2016-01-12,38.386024
 | 
|  |    373 | 2016-01-13,38.206791
 | 
|  |    374 | 2016-01-14,37.404915
 | 
|  |    375 | 2016-01-15,36.612476
 | 
|  |    376 | 2016-01-19,36.829456
 | 
|  |    377 | 2016-01-20,35.291748
 | 
|  |    378 | 2016-01-21,35.593632
 | 
|  |    379 | 2016-01-22,36.404934
 | 
|  |    380 | 2016-01-25,36.055889
 | 
|  |    381 | 2016-01-26,37.593594
 | 
|  |    382 | 2016-01-27,37.235111
 | 
|  |    383 | 2016-01-28,36.678520
 | 
|  |    384 | 2016-01-29,37.235111
 | 
|  |    385 | 2017-01-03,51.576744
 | 
|  |    386 | 2017-01-04,52.494968
 | 
|  |    387 | 2017-01-05,52.514500
 | 
|  |    388 | 2017-01-06,52.856396
 | 
|  |    389 | 2017-01-09,52.455891
 | 
|  |    390 | 2017-01-10,51.254387
 | 
|  |    391 | 2017-01-11,51.039486
 | 
|  |    392 | 2017-01-12,51.469292
 | 
|  |    393 | 2017-01-13,51.088326
 | 
|  |    394 | 2017-01-17,51.312996
 | 
|  |    395 | 2017-01-18,51.625584
 | 
|  |    396 | 2017-01-19,51.537670
 | 
|  |    397 | 2017-01-20,51.352074
 | 
|  |    398 | 2017-01-23,51.606052
 | 
|  |    399 | 2017-01-24,50.629219
 | 
|  |    400 | 2017-01-25,50.590145
 | 
|  |    401 | 2017-01-26,49.759838
 | 
|  |    402 | 2017-01-27,48.108990
 | 
|  |    403 | 2017-01-30,47.610806
 | 
|  |    404 | 2017-01-31,47.718258
 |