| 130 |      1 | Date,Adj Close
 | 
| 279 |      2 | 2005-01-03,100.976517
 | 
|  |      3 | 2005-01-04,96.886841
 | 
|  |      4 | 2005-01-05,96.393692
 | 
|  |      5 | 2005-01-06,93.922951
 | 
|  |      6 | 2005-01-07,96.563057
 | 
|  |      7 | 2005-01-10,97.165802
 | 
|  |      8 | 2005-01-11,96.408638
 | 
|  |      9 | 2005-01-12,97.325203
 | 
|  |     10 | 2005-01-13,97.300293
 | 
|  |     11 | 2005-01-14,99.611633
 | 
|  |     12 | 2005-01-18,101.569290
 | 
|  |     13 | 2005-01-19,98.281616
 | 
|  |     14 | 2005-01-20,96.597931
 | 
|  |     15 | 2005-01-21,93.788460
 | 
|  |     16 | 2005-01-24,90.022575
 | 
|  |     17 | 2005-01-25,88.229294
 | 
|  |     18 | 2005-01-26,94.266663
 | 
|  |     19 | 2005-01-27,93.688828
 | 
|  |     20 | 2005-01-28,94.814613
 | 
|  |     21 | 2005-01-31,97.444756
 | 
|  |     22 | 2006-01-03,216.802368
 | 
|  |     23 | 2006-01-04,221.788681
 | 
|  |     24 | 2006-01-05,224.777481
 | 
|  |     25 | 2006-01-06,231.960556
 | 
|  |     26 | 2006-01-09,232.578247
 | 
|  |     27 | 2006-01-10,234.002899
 | 
|  |     28 | 2006-01-11,234.934402
 | 
|  |     29 | 2006-01-12,230.949341
 | 
|  |     30 | 2006-01-13,232.254456
 | 
|  |     31 | 2006-01-17,232.682846
 | 
|  |     32 | 2006-01-18,221.624298
 | 
|  |     33 | 2006-01-19,217.410095
 | 
|  |     34 | 2006-01-20,198.984161
 | 
|  |     35 | 2006-01-23,212.951797
 | 
|  |     36 | 2006-01-24,220.687805
 | 
|  |     37 | 2006-01-25,215.691528
 | 
|  |     38 | 2006-01-26,216.324158
 | 
|  |     39 | 2006-01-27,215.935623
 | 
|  |     40 | 2006-01-30,212.613068
 | 
|  |     41 | 2006-01-31,215.522171
 | 
|  |     42 | 2007-01-03,232.921951
 | 
|  |     43 | 2007-01-04,240.727692
 | 
|  |     44 | 2007-01-05,242.685349
 | 
|  |     45 | 2007-01-08,240.887100
 | 
|  |     46 | 2007-01-09,241.843506
 | 
|  |     47 | 2007-01-10,243.816116
 | 
|  |     48 | 2007-01-11,248.926956
 | 
|  |     49 | 2007-01-12,251.557098
 | 
|  |     50 | 2007-01-16,251.198441
 | 
|  |     51 | 2007-01-17,247.711517
 | 
|  |     52 | 2007-01-18,243.004166
 | 
|  |     53 | 2007-01-19,243.960571
 | 
|  |     54 | 2007-01-22,239.522217
 | 
|  |     55 | 2007-01-23,238.630554
 | 
|  |     56 | 2007-01-24,248.603180
 | 
|  |     57 | 2007-01-25,243.133682
 | 
|  |     58 | 2007-01-26,246.994202
 | 
|  |     59 | 2007-01-29,245.315491
 | 
|  |     60 | 2007-01-30,246.237045
 | 
|  |     61 | 2007-01-31,249.813644
 | 
|  |     62 | 2008-01-02,341.315674
 | 
|  |     63 | 2008-01-03,341.385406
 | 
|  |     64 | 2008-01-04,327.273285
 | 
|  |     65 | 2008-01-07,323.412781
 | 
|  |     66 | 2008-01-08,314.660583
 | 
|  |     67 | 2008-01-09,325.380402
 | 
|  |     68 | 2008-01-10,322.157471
 | 
|  |     69 | 2008-01-11,317.933319
 | 
|  |     70 | 2008-01-14,325.689240
 | 
|  |     71 | 2008-01-15,317.634430
 | 
|  |     72 | 2008-01-16,306.824951
 | 
|  |     73 | 2008-01-17,299.273254
 | 
|  |     74 | 2008-01-18,299.004272
 | 
|  |     75 | 2008-01-22,291.083954
 | 
|  |     76 | 2008-01-23,273.285645
 | 
|  |     77 | 2008-01-24,286.172363
 | 
|  |     78 | 2008-01-25,282.142456
 | 
|  |     79 | 2008-01-28,276.951904
 | 
|  |     80 | 2008-01-29,274.232117
 | 
|  |     81 | 2008-01-30,273.111298
 | 
|  |     82 | 2008-01-31,281.096375
 | 
|  |     83 | 2009-01-02,160.060059
 | 
|  |     84 | 2009-01-05,163.412491
 | 
|  |     85 | 2009-01-06,166.406265
 | 
|  |     86 | 2009-01-07,160.403763
 | 
|  |     87 | 2009-01-08,161.987823
 | 
|  |     88 | 2009-01-09,156.946732
 | 
|  |     89 | 2009-01-12,155.761169
 | 
|  |     90 | 2009-01-13,156.573120
 | 
|  |     91 | 2009-01-14,149.923050
 | 
|  |     92 | 2009-01-15,148.936752
 | 
|  |     93 | 2009-01-16,149.275482
 | 
|  |     94 | 2009-01-20,140.847076
 | 
|  |     95 | 2009-01-21,150.974106
 | 
|  |     96 | 2009-01-22,152.677719
 | 
|  |     97 | 2009-01-23,161.743744
 | 
|  |     98 | 2009-01-26,161.330292
 | 
|  |     99 | 2009-01-27,165.121078
 | 
|  |    100 | 2009-01-28,173.683990
 | 
|  |    101 | 2009-01-29,171.018982
 | 
|  |    102 | 2009-01-30,168.632919
 | 
|  |    103 | 2010-01-04,312.204773
 | 
|  |    104 | 2010-01-05,310.829926
 | 
|  |    105 | 2010-01-06,302.994293
 | 
|  |    106 | 2010-01-07,295.940735
 | 
|  |    107 | 2010-01-08,299.885956
 | 
|  |    108 | 2010-01-11,299.432648
 | 
|  |    109 | 2010-01-12,294.137512
 | 
|  |    110 | 2010-01-13,292.448822
 | 
|  |    111 | 2010-01-14,293.823669
 | 
|  |    112 | 2010-01-15,288.917053
 | 
|  |    113 | 2010-01-19,292.712830
 | 
|  |    114 | 2010-01-20,289.121307
 | 
|  |    115 | 2010-01-21,290.401489
 | 
|  |    116 | 2010-01-22,273.978058
 | 
|  |    117 | 2010-01-25,268.991760
 | 
|  |    118 | 2010-01-26,270.197235
 | 
|  |    119 | 2010-01-27,270.037842
 | 
|  |    120 | 2010-01-28,266.147400
 | 
|  |    121 | 2010-01-29,263.980530
 | 
|  |    122 | 2011-01-03,301.046600
 | 
|  |    123 | 2011-01-04,299.935760
 | 
|  |    124 | 2011-01-05,303.397797
 | 
|  |    125 | 2011-01-06,305.604523
 | 
|  |    126 | 2011-01-07,307.069031
 | 
|  |    127 | 2011-01-10,305.958191
 | 
|  |    128 | 2011-01-11,306.854828
 | 
|  |    129 | 2011-01-12,307.283234
 | 
|  |    130 | 2011-01-13,307.193573
 | 
|  |    131 | 2011-01-14,310.924591
 | 
|  |    132 | 2011-01-18,318.620728
 | 
|  |    133 | 2011-01-19,314.695435
 | 
|  |    134 | 2011-01-20,312.214752
 | 
|  |    135 | 2011-01-21,304.772644
 | 
|  |    136 | 2011-01-24,304.399048
 | 
|  |    137 | 2011-01-25,308.797546
 | 
|  |    138 | 2011-01-26,307.098907
 | 
|  |    139 | 2011-01-27,307.243378
 | 
|  |    140 | 2011-01-28,299.372864
 | 
|  |    141 | 2011-01-31,299.059052
 | 
|  |    142 | 2012-01-03,331.462585
 | 
|  |    143 | 2012-01-04,332.892242
 | 
|  |    144 | 2012-01-05,328.274536
 | 
|  |    145 | 2012-01-06,323.796326
 | 
|  |    146 | 2012-01-09,310.067780
 | 
|  |    147 | 2012-01-10,310.406525
 | 
|  |    148 | 2012-01-11,311.811249
 | 
|  |    149 | 2012-01-12,313.644379
 | 
|  |    150 | 2012-01-13,311.328064
 | 
|  |    151 | 2012-01-17,313.116364
 | 
|  |    152 | 2012-01-18,315.273285
 | 
|  |    153 | 2012-01-19,318.590851
 | 
|  |    154 | 2012-01-20,291.900879
 | 
|  |    155 | 2012-01-23,291.666748
 | 
|  |    156 | 2012-01-24,289.380341
 | 
|  |    157 | 2012-01-25,283.681702
 | 
|  |    158 | 2012-01-26,282.989288
 | 
|  |    159 | 2012-01-27,288.907104
 | 
|  |    160 | 2012-01-30,287.766388
 | 
|  |    161 | 2012-01-31,288.971863
 | 
|  |    162 | 2013-01-02,360.274597
 | 
|  |    163 | 2013-01-03,360.483826
 | 
|  |    164 | 2013-01-04,367.607117
 | 
|  |    165 | 2013-01-07,366.003143
 | 
|  |    166 | 2013-01-08,365.280823
 | 
|  |    167 | 2013-01-09,367.681824
 | 
|  |    168 | 2013-01-10,369.355560
 | 
|  |    169 | 2013-01-11,368.613342
 | 
|  |    170 | 2013-01-14,360.274597
 | 
|  |    171 | 2013-01-15,361.111481
 | 
|  |    172 | 2013-01-16,356.259644
 | 
|  |    173 | 2013-01-17,354.331879
 | 
|  |    174 | 2013-01-18,350.939606
 | 
|  |    175 | 2013-01-22,350.122650
 | 
|  |    176 | 2013-01-23,369.365540
 | 
|  |    177 | 2013-01-24,375.696808
 | 
|  |    178 | 2013-01-25,375.427795
 | 
|  |    179 | 2013-01-28,373.963287
 | 
|  |    180 | 2013-01-29,375.432800
 | 
|  |    181 | 2013-01-30,375.507507
 | 
|  |    182 | 2013-01-31,376.434021
 | 
|  |    183 | 2014-01-02,554.481689
 | 
|  |    184 | 2014-01-03,550.436829
 | 
|  |    185 | 2014-01-06,556.573853
 | 
|  |    186 | 2014-01-07,567.303589
 | 
|  |    187 | 2014-01-08,568.484192
 | 
|  |    188 | 2014-01-09,563.009705
 | 
|  |    189 | 2014-01-10,562.979797
 | 
|  |    190 | 2014-01-13,559.393250
 | 
|  |    191 | 2014-01-14,572.553955
 | 
|  |    192 | 2014-01-15,572.165405
 | 
|  |    193 | 2014-01-16,575.951172
 | 
|  |    194 | 2014-01-17,573.116821
 | 
|  |    195 | 2014-01-21,579.677246
 | 
|  |    196 | 2014-01-22,580.334778
 | 
|  |    197 | 2014-01-23,577.883972
 | 
|  |    198 | 2014-01-24,559.816650
 | 
|  |    199 | 2014-01-27,548.558838
 | 
|  |    200 | 2014-01-28,559.408203
 | 
|  |    201 | 2014-01-29,551.393250
 | 
|  |    202 | 2014-01-30,565.575073
 | 
|  |    203 | 2014-01-31,588.279968
 | 
|  |    204 | 2015-01-02,523.373108
 | 
|  |    205 | 2015-01-05,512.463013
 | 
|  |    206 | 2015-01-06,500.585632
 | 
|  |    207 | 2015-01-07,499.727997
 | 
|  |    208 | 2015-01-08,501.303680
 | 
|  |    209 | 2015-01-09,494.811493
 | 
|  |    210 | 2015-01-12,491.201416
 | 
|  |    211 | 2015-01-13,494.821472
 | 
|  |    212 | 2015-01-14,499.498627
 | 
|  |    213 | 2015-01-15,500.416107
 | 
|  |    214 | 2015-01-16,506.688873
 | 
|  |    215 | 2015-01-20,505.512115
 | 
|  |    216 | 2015-01-21,516.621643
 | 
|  |    217 | 2015-01-22,532.926819
 | 
|  |    218 | 2015-01-23,538.471619
 | 
|  |    219 | 2015-01-26,533.744629
 | 
|  |    220 | 2015-01-27,517.210022
 | 
|  |    221 | 2015-01-28,508.603638
 | 
|  |    222 | 2015-01-29,509.261810
 | 
|  |    223 | 2015-01-30,533.056519
 | 
| 130 |    224 | 2016-01-04,741.840027
 | 
|  |    225 | 2016-01-05,742.580017
 | 
|  |    226 | 2016-01-06,743.619995
 | 
|  |    227 | 2016-01-07,726.390015
 | 
|  |    228 | 2016-01-08,714.469971
 | 
|  |    229 | 2016-01-11,716.030029
 | 
|  |    230 | 2016-01-12,726.070007
 | 
|  |    231 | 2016-01-13,700.559998
 | 
|  |    232 | 2016-01-14,714.719971
 | 
|  |    233 | 2016-01-15,694.450012
 | 
|  |    234 | 2016-01-19,701.789978
 | 
|  |    235 | 2016-01-20,698.450012
 | 
|  |    236 | 2016-01-21,706.590027
 | 
|  |    237 | 2016-01-22,725.250000
 | 
|  |    238 | 2016-01-25,711.669983
 | 
|  |    239 | 2016-01-26,713.039978
 | 
|  |    240 | 2016-01-27,699.989990
 | 
|  |    241 | 2016-01-28,730.960022
 | 
|  |    242 | 2016-01-29,742.950012
 | 
|  |    243 | 2017-01-03,786.140015
 | 
|  |    244 | 2017-01-04,786.900024
 | 
|  |    245 | 2017-01-05,794.020020
 | 
|  |    246 | 2017-01-06,806.150024
 | 
|  |    247 | 2017-01-09,806.650024
 | 
|  |    248 | 2017-01-10,804.789978
 | 
|  |    249 | 2017-01-11,807.909973
 | 
|  |    250 | 2017-01-12,806.359985
 | 
|  |    251 | 2017-01-13,807.880005
 | 
|  |    252 | 2017-01-17,804.609985
 | 
|  |    253 | 2017-01-18,806.070007
 | 
|  |    254 | 2017-01-19,802.174988
 | 
|  |    255 | 2017-01-20,805.020020
 | 
|  |    256 | 2017-01-23,819.309998
 | 
|  |    257 | 2017-01-24,823.869995
 | 
|  |    258 | 2017-01-25,835.669983
 | 
|  |    259 | 2017-01-26,832.150024
 | 
|  |    260 | 2017-01-27,823.309998
 | 
|  |    261 | 2017-01-30,802.320007
 | 
|  |    262 | 2017-01-31,796.789978
 | 
| 199 |    263 | 2018-01-02,1065.000000
 | 
|  |    264 | 2018-01-03,1082.479980
 | 
|  |    265 | 2018-01-04,1086.400024
 | 
|  |    266 | 2018-01-05,1102.229980
 | 
|  |    267 | 2018-01-08,1106.939941
 | 
|  |    268 | 2018-01-09,1106.260010
 | 
|  |    269 | 2018-01-10,1102.609985
 | 
|  |    270 | 2018-01-11,1105.520020
 | 
|  |    271 | 2018-01-12,1122.260010
 | 
|  |    272 | 2018-01-16,1121.760010
 | 
|  |    273 | 2018-01-17,1131.979980
 | 
|  |    274 | 2018-01-18,1129.790039
 | 
|  |    275 | 2018-01-19,1137.510010
 | 
|  |    276 | 2018-01-22,1155.810059
 | 
|  |    277 | 2018-01-23,1169.969971
 | 
|  |    278 | 2018-01-24,1164.239990
 | 
|  |    279 | 2018-01-25,1170.369995
 | 
|  |    280 | 2018-01-26,1175.839966
 | 
|  |    281 | 2018-01-29,1175.579956
 | 
|  |    282 | 2018-01-30,1163.689941
 | 
|  |    283 | 2018-01-31,1169.939941
 | 
| 279 |    284 | 2019-01-02,1045.849976
 | 
|  |    285 | 2019-01-03,1016.059998
 | 
|  |    286 | 2019-01-04,1070.709961
 | 
|  |    287 | 2019-01-07,1068.390015
 | 
|  |    288 | 2019-01-08,1076.280029
 | 
|  |    289 | 2019-01-09,1074.660034
 | 
|  |    290 | 2019-01-10,1070.329956
 | 
|  |    291 | 2019-01-11,1057.189941
 | 
|  |    292 | 2019-01-14,1044.689941
 | 
|  |    293 | 2019-01-15,1077.150024
 | 
|  |    294 | 2019-01-16,1080.969971
 | 
|  |    295 | 2019-01-17,1089.900024
 | 
|  |    296 | 2019-01-18,1098.260010
 | 
|  |    297 | 2019-01-22,1070.520020
 | 
|  |    298 | 2019-01-23,1075.569946
 | 
|  |    299 | 2019-01-24,1073.900024
 | 
|  |    300 | 2019-01-25,1090.989990
 | 
|  |    301 | 2019-01-28,1070.079956
 | 
|  |    302 | 2019-01-29,1060.619995
 | 
|  |    303 | 2019-01-30,1089.060059
 | 
|  |    304 | 2019-01-31,1116.369995
 |