SENSEX SBI

Date Open High Low Close Adj Close Volume Open High Low
11/5/2015 26557.8 26557.8 26243.2 26304.2 26304.2 12300 238.65 239.1 233.4
11/6/2015 26284.01 26438.86 26190.18 26265.24 26265.24 15600 235.2 244.7 233.1
11/9/2015 25809 26193.17 25656.9 26121.4 26121.4 13300 236.5 248.35 235.6
11/10/2015 26094.09 26094.09 25709.23 25743.26 25743.26 12800 245.4 247.25 240.2
11/13/2015 25724.09 25724.09 25540.73 25610.53 25610.53 11500 242.4 242.4 238
11/16/2015 25580.15 25866.42 25451.42 25760.1 25760.1 11300 239.5 248.85 239.2
11/17/2015 25897.88 25948.2 25732.79 25864.47 25864.47 10700 250 251.5 246.95
11/18/2015 25837.71 25890.36 25453.32 25482.52 25482.52 16100 247.2 248.8 239.75
11/19/2015 25640.34 25884.52 25603.1 25841.92 25841.92 9900 243.5 245.05 241.6
11/20/2015 25856.13 26058.76 25769.81 25868.49 25868.49 10000 244 249.45 242.1
11/23/2015 25945.14 25958.04 25747.01 25819.34 25819.34 10100 244 245.15 240.75
11/24/2015 25785.61 25901.56 25703.86 25775.74 25775.74 7500 242.5 243.9 241
11/26/2015 25769.81 26016.04 25769.81 25958.63 25958.63 8400 241.55 244.8 241.1
11/27/2015 26003.2 26184.65 25937.32 26128.2 26128.2 10400 242.8 250.15 242.8
11/30/2015 26142.53 26231.06 26089.13 26145.67 26145.67 8300 250 252.9 248.75
12/1/2015 26201.27 26246.02 26121.52 26169.41 26169.41 11000 250.45 251.85 249
12/2/2015 26239.39 26256.42 26041.68 26117.85 26117.85 10100 250.1 250.65 244.15
12/3/2015 26123.86 26123.86 25857.35 25886.62 25886.62 9500 244.75 244.75 240.25
12/4/2015 25810.06 25810.06 25623.71 25638.11 25638.11 10500 240 242 238.15
12/7/2015 25746.03 25785.53 25477.69 25530.11 25530.11 8700 242.2 243 238.45
12/8/2015 25488.42 25542.47 25256.79 25310.33 25310.33 12600 238.2 240.1 235.2
12/9/2015 25299.34 25316.95 25012.22 25036.05 25036.05 11600 236 238.2 233.65
12/10/2015 25136.71 25289.58 25034.14 25252.32 25252.32 10900 236.6 236.95 230.4
12/11/2015 25281.77 25316.14 24930.43 25044.43 25044.43 14900 233 233.9 225.1
12/14/2015 24935.6 25194.15 24867.73 25150.35 25150.35 11600 226 227.9 224.3
12/15/2015 25186.68 25342.78 25075.54 25320.44 25320.44 9700 226.95 227.7 224
12/16/2015 25402.47 25572.9 25372.47 25494.37 25494.37 10800 227.3 229.65 225.55
12/17/2015 25596.63 25831.31 25448.32 25803.78 25803.78 22700 230 232.5 228.7
12/18/2015 25764.67 25789.51 25481.51 25519.22 25519.22 10400 230.5 232.4 226
12/21/2015 25425.32 25757.84 25413.54 25735.9 25735.9 8100 226.75 230.95 226.65
12/22/2015 25731.07 25787.21 25485.17 25590.65 25590.65 8100 232.1 232.3 227.55
12/23/2015 25697.66 25875.27 25689.7 25850.3 25850.3 6900 229.8 231.2 229.3
12/24/2015 25893.84 25922.47 25763.4 25838.71 25838.71 4900 230.5 231.15 227.9
12/28/2015 25858.52 26073.41 25856.86 26034.13 26034.13 6900 228.65 230.05 228
12/29/2015 26075.68 26133.78 25994.45 26079.48 26079.48 6000 229.85 229.9 227.7
12/30/2015 26123.87 26130.2 25939.25 25960.03 25960.03 6500 229.25 229.55 224.85
12/31/2015 25980.86 26147.63 25941.91 26117.54 26117.54 6200 226.1 226.6 224
1/1/2016 null null null null null null 225 228.9 224.5
1/4/2016 26116.52 26116.52 25596.57 25623.35 25623.35 9100 227.4 227.4 220.5
1/5/2016 25744.7 25766.76 25513.75 25580.34 25580.34 10300 222.2 223 217.75
1/6/2016 25628.23 25632.57 25357.7 25406.33 25406.33 13400 218.25 219.9 216.3
1/7/2016 25224.7 25230.35 24825.7 24851.83 24851.83 11800 215 215 209
 1/8/2016 24969.02 25083.55 24887.22 24934.33 24934.33 15900 211.45 212.55 208.5
1/11/2016 24787.11 24961.88 24598.9 24825.04 24825.04 10600 207 207.6 202.65
1/12/2016 24862.93 24882.3 24597.11 24682.03 24682.03 10300 205 205.5 199.1
1/13/2016 24804.64 24956.54 24387.69 24854.11 24854.11 14000 201 202.35 194.1
1/14/2016 24606.2 25018.46 24473.22 24772.97 24772.97 14900 197.45 201.4 194.45
1/15/2016 24881.76 24912.64 24421.53 24455.04 24455.04 12700 197.5 198 181.15
1/18/2016 24400.78 24524.85 24141.99 24188.37 24188.37 13600 185 187.5 179.3
1/19/2016 24257.28 24563.34 24247.23 24479.84 24479.84 9400 183.8 187.25 181.85
1/20/2016 24325.77 24325.77 23839.76 24062.04 24062.04 12800 180.8 180.8 171.6
1/21/2016 24194.75 24351.83 23862 23962.21 23962.21 13200 177 178.75 172.45
1/22/2016 24122.06 24472.88 24120.04 24435.66 24435.66 10100 177.1 185 177.1
1/25/2016 24540.97 24650.57 24433.67 24485.95 24485.95 8900 187.9 188.8 182.05
1/27/2016 24643.13 24645.7 24458.13 24492.39 24492.39 8500 184.9 186.1 181.25
1/28/2016 24481.86 24587.2 24400.52 24469.57 24469.57 8400 184.5 186.2 182.5
1/29/2016 24347.31 24911.9 24340.06 24870.69 24870.69 12400 184.2 185.55 178.2
2/1/2016 24982.22 25002.32 24788.58 24824.83 24824.83 10100 182 182.5 172.35
2/2/2016 24868.21 24928.75 24460.53 24539 24539 12700 173 177.4 168.5
2/3/2016 24393.59 24409.26 24187.54 24223.32 24223.32 12200 168.2 168.2 163.45
2/4/2016 24386.45 24514.01 24224.74 24338.43 24338.43 12200 168.9 169.7 160.8
2/5/2016 24360.36 24672.9 24345.79 24616.97 24616.97 13400 164 169.25 162.35
2/8/2016 24637.41 24698.95 24196.84 24287.42 24287.42 11700 170 176.8 168.7
2/9/2016 24076.85 24111.19 23919.47 24020.98 24020.98 11500 169.7 172.6 166
2/10/2016 23938.32 23938.32 23636.72 23758.9 23758.9 19400 165.1 166.3 158.05
2/11/2016 23758.46 23758.46 22909.12 22951.83 22951.83 23200 159.95 167.45 152.1
2/12/2016 23060.39 23161.15 22600.39 22986.12 22986.12 25100 156 157.6 148.3
2/15/2016 23223.43 23622.64 23197.67 23554.12 23554.12 20400 158.1 169.8 157.15
2/16/2016 23688.61 23692.08 23164.54 23191.97 23191.97 22200 170.8 171 155.9
2/17/2016 23237.23 23434.91 22920.84 23381.87 23381.87 16600 155.35 160.8 151.4
2/18/2016 23536.47 23735.35 23448.21 23649.22 23649.22 15700 161.6 163.6 156.35
2/19/2016 23640.32 23774.48 23508.36 23709.15 23709.15 11600 158.3 165 157
2/22/2016 23783.47 23855.04 23674.86 23788.79 23788.79 9500 165.8 166.8 163.8
2/23/2016 23850.41 23851.51 23361.94 23410.18 23410.18 16700 165 165.15 158
2/24/2016 23332.94 23338.89 23057.45 23088.93 23088.93 14000 156.2 160.75 155.35
2/25/2016 23105.16 23142.96 22948.1 22976 22976 15900 157.6 158.15 151.3
2/26/2016 23141.08 23227.91 23021.94 23154.3 23154.3 11500 155.3 158.5 152.75
2/29/2016 23238.5 23343.22 22494.61 23002 23002 58900 158.75 163.9 153.2
3/1/2016 23153.32 23821.49 23133.18 23779.35 23779.35 15700 160 163 159
3/2/2016 24044.96 24280.42 24043.89 24242.98 24242.98 22800 172.5 183 171
3/3/2016 24386.67 24640.51 24383.28 24606.99 24606.99 19500 184 184.75 178.55
3/4/2016 24704.59 24719.05 24531.8 24646.48 24646.48 17500 183.4 189.8 178.55
3/8/2016 24655.19 24793.62 24509.21 24659.23 24659.23 26000 187 187.5 181.4
3/9/2016 24527.27 24820.76 24451.6 24793.96 24793.96 11900 180.65 183.95 178.8
3/10/2016 24815.7 24817.48 24471.39 24623.34 24623.34 14400 184.5 184.8 179.45
3/11/2016 24620.39 24817.8 24552.26 24717.99 24717.99 14800 180.2 182.65 177.7
3/14/2016 24801.7 24960.51 24734.04 24804.28 24804.28 30100 182.35 183.4 180.7
3/15/2016 24832.04 24840.77 24517.28 24551.17 24551.17 12100 182 186.1 181.85
3/16/2016 24537.61 24706.85 24354.55 24682.48 24682.48 11000 184.8 185.9 181.65
3/17/2016 24852.18 24948.3 24576.52 24677.37 24677.37 14600 188 189.25 184.65
3/18/2016 24729.41 24986.94 24681.64 24952.74 24952.74 14100 186.45 192 186
3/21/2016 25007.56 25327.45 24988.27 25285.37 25285.37 12400 193.75 197.15 193.15
3/22/2016 25331.01 25381.33 25083.7 25330.49 25330.49 12000 197.7 198 194.5
3/23/2016 25322.1 25367.81 25156.82 25337.56 25337.56 9500 197 197.45 195.2
3/28/2016 25417.11 25432.94 24895.49 24966.4 24966.4 10100 196.8 198.05 187.7
3/29/2016 24957.24 25079.35 24835.56 24900.46 24900.46 11000 188.8 191.25 186.8
3/30/2016 25062.06 25358.84 25055.42 25338.58 25338.58 10700 191.5 198.25 190.6
3/31/2016 25364.75 25479.62 25223.22 25341.86 25341.86 11500 198 198.75 192.7
4/1/2016 25301.7 25354.94 25119.35 25269.64 25269.64 11400 194 197.25 192.05
4/4/2016 25333.98 25424.15 25223.49 25399.65 25399.65 7800 198 198 192.9
4/5/2016 25372.44 25372.44 24837.51 24883.59 24883.59 14800 193 194.65 183.45
4/6/2016 24978.86 25000.65 24834.16 24900.63 24900.63 10300 185 185.65 182.5
4/7/2016 24998.79 25013.13 24647.48 24685.42 24685.42 19200 184.05 185.65 181.15
4/8/2016 24665.8 24736.03 24608.51 24673.84 24673.84 9700 181.2 183.8 180.35
4/11/2016 24789.4 25049.92 24523.2 25022.16 25022.16 25900 183.6 188.9 182
4/12/2016 25056.47 25180.02 24996.44 25145.59 25145.59 11500 188.3 190 186.4
4/13/2016 25358.42 25671.5 25358.42 25626.75 25626.75 14600 191.1 193.7 190.85
4/18/2016 25833.16 25870.03 25634.12 25816.36 25816.36 8500 191.65 191.7 185.8
4/20/2016 25942.34 25956.34 25716.81 25844.18 25844.18 11300 188.4 188.65 184.3
4/21/2016 25979.68 26080.07 25783.12 25880.38 25880.38 18100 190 197.35 190
4/22/2016 25892.49 25922.02 25771.88 25838.14 25838.14 13400 193.05 201.25 191.8
4/25/2016 25891.03 25891.03 25585.93 25678.93 25678.93 8200 201 202.5 195.95
4/26/2016 25604.92 26055 25549.05 26007.3 26007.3 11200 196.65 201.4 194.6
4/27/2016 25956.42 26092.93 25885.24 26064.12 26064.12 11200 201.1 201.1 196
4/28/2016 26078.28 26100.54 25561.17 25603.1 25603.1 14600 196.5 198.25 191.5
4/29/2016 25612.91 25755.43 25424.03 25606.62 25606.62 14600 191.65 194 186.65
5/2/2016 25565.44 25565.44 25341.14 25436.97 25436.97 7700 188 188.5 186
5/3/2016 25500.14 25705.96 25192.94 25229.7 25229.7 11000 187.3 189.3 183.75
5/4/2016 25210.87 25245.7 25061.04 25101.73 25101.73 15800 183.95 184.25 179.6
5/5/2016 25187.66 25394.1 25162.94 25262.21 25262.21 11300 180.55 182.4 178.6
5/6/2016 25223.67 25260.48 25057.93 25228.5 25228.5 11300 180.5 185 180.2
5/9/2016 25321.83 25709.68 25302.86 25688.86 25688.86 11700 186.15 189.2 185.25
5/10/2016 25682.98 25809.93 25614.24 25772.53 25772.53 10500 188.5 190 186.85
5/11/2016 25548.97 25762.49 25409.24 25597.02 25597.02 9300 185.65 188.6 184.3
5/12/2016 25684.6 25827.03 25620.27 25790.22 25790.22 9800 187.1 189.4 185.45
5/13/2016 25739.94 25743.69 25400.27 25489.57 25489.57 12500 187.15 187.6 184.4
5/16/2016 25528.8 25688.46 25351.62 25653.23 25653.23 12900 185 185 175.4
5/17/2016 25756.14 25927.31 25733.76 25773.61 25773.61 11400 178.5 178.95 175.3
5/18/2016 25671.48 25747 25503.4 25704.61 25704.61 9800 177.1 180.55 173.65
5/19/2016 25713.84 25714.56 25351.99 25399.72 25399.72 14400 181 181 172.05
5/20/2016 25428.42 25506.06 25251.9 25301.9 25301.9 13600 173 174.7 170.7
5/23/2016 25447.72 25519.26 25207.78 25230.36 25230.36 11300 172.8 172.85 168.5
5/24/2016 25256.97 25340.47 25181.47 25305.47 25305.47 10700 168.95 170.7 166.6
5/25/2016 25432.1 25897.87 25430.59 25881.17 25881.17 9500 171.2 175.75 171.2
5/26/2016 26008.25 26398.94 25941.51 26366.68 26366.68 13900 175.8 184.9 173.6
5/27/2016 26415.93 26677.43 26405.28 26653.6 26653.6 20800 185 202 181.55
5/30/2016 26694.75 26794.96 26623.33 26725.6 26725.6 14800 200.05 203.8 194.8
5/31/2016 26817.75 26837.2 26561.58 26667.96 26667.96 26500 198.75 205.6 196.55
6/1/2016 26684.46 26857.25 26671.86 26713.93 26713.93 13400 206 207.95 196.5
6/2/2016 26694.28 26885.16 26641.02 26843.14 26843.14 11100 198 202.25 195.8
6/3/2016 26919.23 27008.14 26792.07 26843.03 26843.03 13000 201 202.4 195.4
6/6/2016 26897.84 26901.42 26729.54 26777.45 26777.45 8700 197.25 202.3 197.1
6/7/2016 26833.54 27082.63 26829.53 27009.67 27009.67 14800 200 210.9 200
6/8/2016 27085.24 27105.41 26973.71 27020.66 27020.66 12500 210.55 211.85 207.5
6/9/2016 26994.48 26994.91 26692.35 26763.46 26763.46 10100 210 212.8 208.65
6/10/2016 26742.26 26972.06 26620.5 26635.75 26635.75 10100 209.05 211.5 205.5
6/13/2016 26468.27 26468.27 26262.27 26396.77 26396.77 9100 200.8 204 200.3
6/14/2016 26482.5 26485.45 26264.81 26395.71 26395.71 7800 204.1 208.25 204
6/15/2016 26500.79 26752.59 26446.59 26726.34 26726.34 12300 209.9 217.4 208.55
6/16/2016 26686.03 26686.03 26314.91 26525.46 26525.46 12600 216.2 218.5 213.1
6/17/2016 26653.85 26730.55 26538.51 26625.91 26625.91 9300 216.9 217.65 211.6
6/20/2016 26497.11 26885.49 26447.88 26866.92 26866.92 9500 208 216.6 208
6/21/2016 26907.42 26925.64 26754.6 26812.78 26812.78 7000 215.15 217.55 213.2
6/22/2016 26791.68 26887.29 26617.45 26765.65 26765.65 7700 214 215.3 211.6
6/23/2016 26753.2 27060.98 26736.52 27002.22 27002.22 9300 213.3 217.95 212.9
6/24/2016 26367.48 26435.85 25911.33 26397.71 26397.71 24400 207 212 202.55
6/27/2016 26347.81 26493.51 26262.72 26402.96 26402.96 18300 211.25 218.7 210.35
6/28/2016 26410.66 26583.33 26378.46 26524.55 26524.55 8100 217.4 218.65 215.7
6/29/2016 26627.15 26776.17 26606.31 26740.39 26740.39 7700 217.65 218.7 216.2
6/30/2016 26926.17 27069.23 26872.59 26999.72 26999.72 8600 220 221.8 217.9
7/1/2016 27064.33 27243.36 27061.4 27144.91 27144.91 10000 220.5 220.95 218.9
7/4/2016 27314.44 27385.66 27251.06 27278.76 27278.76 8300 221.65 224.4 221.65
7/5/2016 27340.72 27348.66 27127.3 27166.87 27166.87 10400 223 225 221.7
7/7/2016 27209.97 27288.22 27146.95 27201.49 27201.49 8800 223.5 224.75 219.25
7/8/2016 27292.2 27294.82 27034.14 27126.9 27126.9 13900 220.95 221 216.55
7/11/2016 27358.23 27647.48 27358.23 27626.69 27626.69 23900 223.05 225.35 222
7/12/2016 27667.81 27828.74 27667.81 27808.14 27808.14 12200 224.6 227.1 224.05
7/13/2016 27912.14 27928.76 27752.14 27815.18 27815.18 17600 227.75 228.4 224.05
7/14/2016 27857.8 27967.77 27763.15 27942.11 27942.11 10500 227.2 232.8 226.1
7/15/2016 27966.14 28048.7 27735.87 27836.5 27836.5 16300 233 234.45 230.9
7/18/2016 27920.66 28013.5 27697.69 27746.66 27746.66 20500 232.4 233.85 228
7/19/2016 27790.05 27826.69 27637.98 27787.62 27787.62 16800 229.05 232 226.8
7/20/2016 27775.7 27935.18 27759.71 27915.89 27915.89 12500 231.9 232.5 229.45
7/21/2016 27980.07 27988.76 27687.54 27710.52 27710.52 12200 231.9 232.1 224.2
7/22/2016 27721.72 27832.45 27646.21 27803.24 27803.24 9500 225.55 225.65 222.15
7/25/2016 27753.96 28110.37 27736.51 28095.34 28095.34 15300 223.95 231 222.7
7/26/2016 28121.37 28149.53 27927.13 27976.52 27976.52 11100 230 232 225.5
7/27/2016 27976.14 28210.88 27899.93 28024.33 28024.33 10400 227.15 230.95 226.8
7/28/2016 28108.78 28240.2 28064.9 28208.62 28208.62 14600 229.5 235 229.25
7/29/2016 28232.87 28233.47 28037.87 28051.86 28051.86 11500 230.7 232.6 228.35
8/1/2016 28083.08 28284.85 27873.53 28003.12 28003.12 13700 230.95 232.6 225.65
8/2/2016 28069.12 28175.22 27943.91 27981.71 27981.71 10100 229.55 230.9 227
8/3/2016 28008.52 28015.43 27647.14 27697.51 27697.51 11800 228.7 230.35 225.5
8/4/2016 27899.88 27921.91 27627.97 27714.37 27714.37 14600 228.15 228.55 223.2
8/5/2016 27810.55 28110.37 27795.74 28078.35 28078.35 13700 226.3 233.7 226.3
8/8/2016 28181.92 28226.38 28128.06 28182.57 28182.57 20300 233.9 235.9 231.65
8/9/2016 28289.22 28289.96 27956.77 28085.16 28085.16 14200 234.8 237.65 232.3
8/10/2016 28133.36 28143.28 27736.62 27774.88 27774.88 15400 237 237 230.75
8/11/2016 27805.94 27902.39 27697.33 27859.6 27859.6 9900 231.9 233.4 225.9
8/12/2016 27919.95 28203.27 27900.91 28152.4 28152.4 21000 226.95 247.7 224.4
8/16/2016 28190.04 28199.1 27942.65 28064.61 28064.61 14600 245.2 247.8 242.4
8/17/2016 28061.79 28174.3 27960.14 28005.37 28005.37 11600 246.1 249.55 244.4
8/18/2016 28077.64 28214.17 28077 28123.44 28123.44 12500 246.05 250.25 246.05
8/19/2016 28167.66 28212.3 28026.12 28077 28077 15600 255 260 254
8/22/2016 28088.07 28143.28 27918.05 27985.54 27985.54 12600 259.1 260.5 254.1
8/23/2016 28012.56 28028.98 27854.43 27990.21 27990.21 12400 256 256 251.1
8/24/2016 28065.25 28108.39 27959.87 28059.94 28059.94 8100 254.75 256.05 253.55
8/25/2016 28103.6 28154.21 27803.24 27835.91 27835.91 6700 254.7 255.55 248.7
8/26/2016 27882.75 27935.88 27696.99 27782.25 27782.25 9100 250.4 250.7 246.1
8/29/2016 27827.26 27952.85 27698.71 27902.66 27902.66 11800 246.05 249.65 244.5
8/30/2016 28012.46 28478.02 28010.66 28343.01 28343.01 10600 249.15 252.8 249.15
8/31/2016 28372.25 28532.25 28363.1 28452.17 28452.17 10400 252.5 255.4 251.25
9/1/2016 28459.09 28548.85 28386.61 28423.48 28423.48 16800 252.45 254.65 251
9/2/2016 28498.72 28581.58 28427.63 28532.11 28532.11 12000 252.1 254.9 251.85
9/6/2016 28631.27 29013.4 28631.27 28978.02 28978.02 18200 257 260.8 256.05
9/7/2016 29035.67 29067.84 28911.31 28926.36 28926.36 19800 262.45 270 260.4
9/8/2016 28929.46 29077.28 28854.56 29045.28 29045.28 15000 268 271.55 266.9
9/9/2016 29062.9 29062.9 28755.08 28797.25 28797.25 11700 268.55 268.55 263.25
9/12/2016 28481.09 28481.11 28251.31 28353.54 28353.54 13700 257.7 258.85 251.7
9/14/2016 28345.49 28416.41 28259.38 28372.23 28372.23 11500 254.25 258 253.15
9/15/2016 28398.33 28454.02 28311.11 28412.89 28412.89 9600 258.05 258.55 254.2
9/16/2016 28520.3 28778.64 28494.59 28599.03 28599.03 13400 257.35 261.9 253.6
9/19/2016 28626.6 28714.77 28552.55 28634.5 28634.5 12600 255.5 258.3 255.15
9/20/2016 28690.66 28698.81 28480.53 28523.2 28523.2 8000 256.05 256.6 253.2
9/21/2016 28554.38 28689.36 28462.33 28507.42 28507.42 12300 254.5 256 250.75
9/22/2016 28766.94 28871.92 28693.07 28773.13 28773.13 10700 257 258.35 255.2
9/23/2016 28810.32 28825.09 28627.38 28668.22 28668.22 13300 258.4 258.7 253.7
9/26/2016 28630.92 28630.92 28272.03 28294.28 28294.28 16600 254.4 254.4 250.65
9/27/2016 28373.02 28432.74 28179.34 28223.7 28223.7 8800 252.35 253.95 248.3
9/28/2016 28198.88 28378.56 28198.3 28292.81 28292.81 10800 250 255.7 248
9/29/2016 28423.14 28475.57 27719.92 27827.53 27827.53 13600 254.95 256.75 243.5
9/30/2016 27807.82 27955.21 27716.78 27865.96 27865.96 10500 246.1 252.5 245.6
 10/3/2016 27997.29 28273.02 27919.89 28243.29 28243.29 10900 252.6 257 252.6
10/4/2016 28377.64 28404.7 28242.25 28334.55 28334.55 18300 256.4 261.5 253.85
10/5/2016 28425.74 28477.65 28188.9 28220.98 28220.98 11300 262.05 264.6 259.65
10/6/2016 28298.35 28328.56 28031.22 28106.21 28106.21 9100 261.7 261.9 255.8
10/7/2016 28129.22 28155.68 27964.91 28061.14 28061.14 12700 257 259.45 255.05
10/10/2016 28144.28 28216.64 28068.32 28082.34 28082.34 6900 259 260.2 255.35
10/13/2016 28042.62 28042.62 27563.84 27643.11 27643.11 11900 255.4 255.4 246.1
10/14/2016 27712.22 27763.54 27548.18 27673.6 27673.6 14000 251.25 253.3 249.7
10/17/2016 27776.14 27803.21 27488.3 27529.97 27529.97 17100 254 256.3 251.9
10/18/2016 27656.89 28064.39 27652.76 28050.88 28050.88 16200 254.85 257.45 253.75
10/19/2016 28112.36 28131.07 27926.17 27984.37 27984.37 15200 257.3 257.95 254.3
10/20/2016 28031.57 28212.5 28031.57 28129.84 28129.84 11300 255.05 260.4 255.05
10/21/2016 28163.41 28163.41 27957.92 28077.18 28077.18 8500 260 260 255.75
10/24/2016 28156.59 28256.65 28075.95 28179.08 28179.08 15100 259.9 264.75 259.35
10/25/2016 28159.09 28211.41 28013.69 28091.42 28091.42 11000 264 264.65 260.75
10/26/2016 28050.55 28050.55 27759.56 27836.51 27836.51 14100 261.3 264.75 257
10/27/2016 27808.63 27958.13 27665.6 27915.9 27915.9 13600 259 259 254.4
10/28/2016 27983.14 28000.14 27789.84 27941.51 27941.51 11300 256.65 258.55 253.7
11/1/2016 27966.18 28029.8 27845.63 27876.61 27876.61 10100 257.5 260.1 256.85
11/2/2016 27679.32 27679.32 27500.81 27527.22 27527.22 13000 254.4 255.5 247
11/3/2016 27518.06 27600.74 27399.26 27430.28 27430.28 10800 250.9 252.8 245
11/4/2016 27465.55 27498.91 27193.61 27274.15 27274.15 24300 246.2 248.5 240.55
11/7/2016 27552.27 27591.15 27274.15 27458.99 27458.99 11300 248 254 245.75
11/8/2016 27537.26 27646.84 27406.76 27591.14 27591.14 10200 254 254 248.9
11/9/2016 26251.38 27397.38 25902.45 27252.53 27252.53 21100 239.5 261 231
11/10/2016 27605.05 27743.46 27252.53 27517.68 27517.68 16600 267 283.9 265.3
11/11/2016 27344.85 27344.85 26777.18 26818.82 26818.82 17100 278.95 288.5 270.7
11/15/2016 26809.61 26809.61 26253.63 26304.63 26304.63 16400 275.95 283.35 271
11/16/2016 26508.94 26621.4 26239.21 26298.69 26298.69 14200 283.4 285 276.1
11/17/2016 26304.9 26449.87 26155.4 26227.62 26227.62 11000 277.25 282.4 276
11/18/2016 26270.2 26349.02 26106.78 26150.24 26150.24 9600 278.4 279.95 274.75
11/21/2016 26246.7 26270.28 25717.93 25765.14 25765.14 9900 276.3 277.8 256.25
11/22/2016 25928.16 26039.7 25765.51 25960.78 25960.78 8100 261.5 262.4 251.45
11/23/2016 26101.33 26130.49 25877.16 26051.81 26051.81 8900 260.8 260.8 254.9
11/24/2016 26049.14 26049.14 25810.97 25860.17 25860.17 8600 258.4 262.9 254.65
11/25/2016 25953.24 26343.95 25874.45 26316.34 26316.34 11500 263.8 264.65 258.6
11/28/2016 26303.52 26413.99 26183.22 26350.17 26350.17 10900 253.7 257.7 248.2
11/29/2016 26408.62 26587.07 26354.66 26394.01 26394.01 9600 254.6 256.5 252.1
11/30/2016 26441.02 26680.55 26395.5 26652.81 26652.81 7800 254.4 259.9 252.75
12/1/2016 26756.66 26769.32 26540.82 26559.92 26559.92 11300 259.9 260.95 254.75
12/2/2016 26437.37 26463.06 26182.93 26230.66 26230.66 9600 253.3 261.25 253
12/5/2016 26253.48 26390.8 26125.35 26349.1 26349.1 12800 254.5 257.3 253.3
12/6/2016 26403.62 26502.43 26356.02 26392.76 26392.76 7600 258.8 260 256.45
12/7/2016 26456.21 26540.83 26164.82 26236.87 26236.87 10500 260.05 262.5 252
12/8/2016 26366.52 26733.87 26357.35 26694.28 26694.28 8200 258.75 260.5 258.05
 12/9/2016 26787.14 26803.76 26707.81 26747.18 26747.18 9800 260.95 266.5 258.7
12/12/2016 26725.31 26725.31 26468.59 26515.24 26515.24 8500 269.45 269.45 262.4
12/13/2016 26607.65 26724.97 26494.23 26697.82 26697.82 7000 264.85 266.25 261.8
12/14/2016 26707.91 26736.34 26547.05 26602.84 26602.84 9900 265.5 266.2 262.2
12/15/2016 26497.71 26737.86 26407.58 26519.07 26519.07 12700 259.35 267.5 259.25
12/16/2016 26548.67 26594.55 26455.21 26489.56 26489.56 7600 265.7 268.25 263.25
12/19/2016 26505.66 26505.66 26340.38 26374.7 26374.7 7400 263.05 264.4 260.85
12/20/2016 26374.59 26435.56 26241.43 26307.98 26307.98 7300 261.25 262.95 253.25
12/21/2016 26368.88 26396 26213.51 26242.38 26242.38 6100 256.55 257.95 254.15
12/22/2016 26224.07 26248.45 25940.14 25979.6 25979.6 7600 254 254.25 248.45
12/23/2016 25959.99 26143.19 25872.38 26040.7 26040.7 7500 249.95 251.7 248.05
12/26/2016 25992.41 26008.57 25753.74 25807.1 25807.1 5400 248.75 248.75 243.7
12/27/2016 25815.43 26249.03 25803.19 26213.44 26213.44 8700 243.6 249.9 243.1
12/28/2016 26243.19 26415.05 26191.72 26210.68 26210.68 8500 249.65 252.35 246.7
12/29/2016 26429.41 26429.63 26166.67 26366.15 26366.15 6700 248 248.9 245.75
12/30/2016 26441.51 26678.6 26406.53 26626.46 26626.46 8600 247.55 252.45 247.5
1/2/2017 26711.15 26720.98 26447.06 26595.45 26595.45 8000 252.75 253.5 242.8
1/3/2017 26616.92 26724.4 26488.37 26643.24 26643.24 9800 243.6 246.3 241.1
1/4/2017 26677.22 26723.37 26606.06 26633.13 26633.13 8100 245.2 246.45 242.5
1/5/2017 26738.42 26917.21 26738.42 26878.24 26878.24 9800 244.95 246 244.05
1/6/2017 26929.69 27009.61 26733.33 26759.23 26759.23 7800 246 248.95 245.3
1/9/2017 26860.81 26860.88 26701.18 26726.55 26726.55 6400 246.55 248.2 246.1
1/10/2017 26811.63 26914.95 26804.17 26899.56 26899.56 8600 247.5 248.9 246.4
1/11/2017 26978.44 27174.87 26978.44 27140.41 27140.41 12000 248.1 253.15 248.1
1/12/2017 27171.66 27278.93 27166.69 27247.16 27247.16 11700 252.35 254.3 250.55
1/13/2017 27378.01 27459.75 27143.07 27238.06 27238.06 10200 252.05 252.95 248.85
1/16/2017 27238.35 27335.08 27172.68 27288.17 27288.17 12600 251.05 256.4 250.75
1/17/2017 27331.82 27381.43 27179.19 27235.66 27235.66 8100 256.6 258.55 254.65
1/18/2017 27261.76 27422.67 27217.65 27257.64 27257.64 9500 256.5 259 256.5
1/19/2017 27253.34 27348.19 27219.89 27308.6 27308.6 10800 257 261.8 256.65
1/20/2017 27232.69 27264.41 27009.81 27034.5 27034.5 8800 258.8 260.55 250.4
1/23/2017 26990.93 27167.79 26963.58 27117.34 27117.34 6600 251 254.95 250.2
1/24/2017 27170.88 27393.35 27140.85 27375.58 27375.58 6800 255.1 256.95 254.25
1/25/2017 27462.83 27736.83 27439.68 27708.14 27708.14 12200 255.1 261 254.25
1/27/2017 27761.03 27980.39 27759.48 27882.46 27882.46 14300 260 268.25 259.5
1/30/2017 27866.8 27947.37 27813.32 27849.56 27849.56 8600 266 267.7 262.6
1/31/2017 27867.92 27867.92 27624.54 27655.96 27655.96 10700 262.65 263.9 259.45
2/1/2017 27669.08 28159.54 27590.1 28141.64 28141.64 18200 261.6 271.65 261
2/2/2017 28167.83 28299.92 28070.81 28226.61 28226.61 17200 271.1 274.7 268.6
2/3/2017 28270.67 28280.58 28127.18 28240.52 28240.52 10800 273 278.05 272
2/6/2017 28340.39 28487.28 28340.39 28439.28 28439.28 10000 279.1 282.45 276
2/7/2017 28443.23 28483.41 28239.12 28335.16 28335.16 10800 278 279.6 276.2
2/8/2017 28386.08 28391.64 28149.08 28289.92 28289.92 10900 277.8 279.2 273
2/9/2017 28349.22 28469.48 28152.18 28329.7 28329.7 10200 278.3 280.2 271.05
2/10/2017 28367.17 28456.18 28286.8 28334.25 28334.25 13700 278.05 282.45 275
2/13/2017 28450.42 28458.8 28197.38 28351.62 28351.62 9400 277.95 278.35 270.2
2/14/2017 28386.12 28393.42 28263.45 28339.31 28339.31 11700 273.4 273.4 268.1
2/15/2017 28270.11 28382.32 28102.23 28155.56 28155.56 17800 270.55 272.4 267.1
2/16/2017 28223.85 28327.84 28146.19 28301.27 28301.27 9700 276.5 277 269.8
2/17/2017 28670.43 28726.26 28410.91 28468.75 28468.75 15000 270.9 273.7 267.75
2/20/2017 28481.91 28696.53 28419.27 28661.58 28661.58 8900 269.35 271.5 268.1
2/21/2017 28716.7 28801 28597.33 28761.59 28761.59 8400 269.45 271.25 268.7
2/22/2017 28822.4 28963.52 28789.3 28864.71 28864.71 16300 271.25 274.5 269.55
2/23/2017 28927.67 29065.31 28860.46 28892.97 28892.97 18400 271.9 273 269.8
2/27/2017 28910.5 28961.83 28791.19 28812.88 28812.88 12000 271 271.5 267.6
2/28/2017 28825.19 28876.54 28721.12 28743.32 28743.32 10700 268.3 271 268.2
3/1/2017 28849.04 29029.17 28824.17 28984.49 28984.49 14600 270 273.1 270
3/2/2017 29117.38 29145.62 28784.31 28839.79 28839.79 10800 273.5 274.6 265.9
3/3/2017 28827.5 28860.13 28716.21 28832.45 28832.45 9300 266 268.6 264.5
3/6/2017 28859.21 29070.2 28856.12 29048.19 29048.19 12100 265.55 270.45 265.55
3/7/2017 29092.16 29098.17 28957.68 28999.56 28999.56 9700 270.3 271 266.45
3/8/2017 29021.06 29022.32 28815.48 28901.94 28901.94 16300 268.5 270.25 266.05
3/9/2017 28909.7 28986.72 28815.02 28929.13 28929.13 401500 269.85 273.8 268.5
3/10/2017 29006 29076.63 28851.04 28946.23 28946.23 15900 274.8 275.65 269.7
3/14/2017 29437.23 29561.93 29356.05 29442.63 29442.63 29200 278 279 273.95
3/15/2017 29452.86 29500.08 29358.91 29398.11 29398.11 392500 272.5 280 272.5
3/16/2017 29482.83 29614.79 29482.83 29585.85 29585.85 18400 278.8 280 276.1
3/17/2017 29755.74 29824.62 29601.86 29648.99 29648.99 14500 279.6 279.6 273.5
3/20/2017 29653.54 29699.48 29482.4 29518.74 29518.74 400800 275 275 272
3/21/2017 29525.88 29585.05 29380.14 29485.45 29485.45 11500 274 277 270.2
3/22/2017 29341.41 29341.41 29137.48 29167.68 29167.68 14700 271.4 271.4 267
3/23/2017 29201.01 29373.79 29198.08 29332.16 29332.16 26000 268.55 269.45 266.65
3/24/2017 29350.6 29539.85 29350.17 29421.4 29421.4 21000 269.95 278.75 268.7
3/27/2017 29395.68 29420.7 29163.54 29237.15 29237.15 15100 276.3 280.7 275.3
3/28/2017 29301.22 29442.18 29301.22 29409.52 29409.52 33500 280 282.9 278.6
3/29/2017 29463.01 29554.39 29439.42 29531.43 29531.43 41600 282.95 289.55 282.5
3/30/2017 29538.03 29684.54 29521.65 29647.42 29647.42 15700 288.35 293.5 288.15
3/31/2017 29633.91 29687.64 29552.61 29620.5 29620.5 11800 292.4 294.25 288.55
4/3/2017 29737.73 29926.94 29705.72 29910.22 29910.22 10100 294.3 295.5 291.5
4/5/2017 29996.03 30007.48 29817.69 29974.24 29974.24 11200 292.85 298.65 289.75
4/6/2017 29946.89 29954.25 29817.59 29927.34 29927.34 11300 295.7 297.55 291.6
4/7/2017 29850.71 29886.12 29668.45 29706.61 29706.61 14700 292.1 294.7 288.05
4/10/2017 29752.62 29831.32 29553.04 29575.74 29575.74 10700 289.4 290.3 286.5
4/11/2017 29630.06 29804.51 29570.58 29788.35 29788.35 10800 289.8 294.5 289.05
4/12/2017 29838.82 29838.82 29549.74 29643.48 29643.48 8500 294 295.5 289.2
4/13/2017 29637.12 29660.48 29442.26 29461.45 29461.45 10700 289.3 292.9 289.3
4/17/2017 29470.27 29494.08 29363.28 29413.66 29413.66 6700 291.45 292.5 288.55
4/18/2017 29487.78 29701.19 29286.38 29319.1 29319.1 12100 290.5 296.4 288.5
4/19/2017 29369.9 29388.25 29241.48 29336.57 29336.57 11600 291.9 293 283.2
4/20/2017 29358.59 29453.06 29341.68 29422.39 29422.39 14600 284.2 287.1 282.15
4/21/2017 29575.66 29584.34 29259.42 29365.3 29365.3 11300 286.5 286.9 279.35
4/24/2017 29407.68 29681.33 29392.99 29655.84 29655.84 8900 282.5 287.35 281
4/25/2017 29825.14 29961.82 29780.84 29943.24 29943.24 8600 287.9 288.6 285.05
4/26/2017 30030.2 30167.09 29968.57 30133.35 30133.35 10900 286.5 289.15 283.35
4/27/2017 30141.39 30184.22 29973.4 30029.74 30029.74 10700 286 287.8 281
4/28/2017 30064.6 30067.64 29848.21 29918.4 29918.4 11300 283.05 290.5 282.6
5/2/2017 30021.49 30069.24 29804.12 29921.18 29921.18 11700 290.8 292.5 287.1
5/3/2017 29984.95 30020.59 29846.57 29894.8 29894.8 11300 288.7 293.15 285.8
5/4/2017 30069.72 30169.95 30007.4 30126.21 30126.21 22300 293.1 299.8 293.1
5/5/2017 30142.14 30176.55 29823.6 29858.8 29858.8 15900 300.25 304.9 292
5/8/2017 29915.12 30016.04 29877.41 29926.15 29926.15 10000 296.25 300.4 294
5/9/2017 29977.5 30017.82 29911.44 29933.25 29933.25 8400 300.35 301 295.3
5/10/2017 29988.78 30271.6 29987.44 30248.17 30248.17 11000 297 298 293.1
5/11/2017 30309.71 30366.43 30207.11 30250.98 30250.98 10700 295.1 299.3 294.45
5/12/2017 30285.61 30299.74 30111.45 30188.15 30188.15 11100 299.25 302.5 295.7
5/15/2017 30287.37 30357.96 30273.62 30322.12 30322.12 8000 298 301.5 297.6
5/16/2017 30391.48 30591.55 30363.37 30582.6 30582.6 13600 301.05 308.3 299.2
5/17/2017 30616.53 30692.45 30519.14 30658.77 30658.77 14900 308 308.6 305.45
5/18/2017 30466.82 30575.83 30393.72 30434.79 30434.79 16200 304.7 307.85 302.05
5/19/2017 30539.65 30712.35 30338.52 30464.92 30464.92 13800 304.8 315 302.2
5/22/2017 30638.88 30712.15 30516.87 30570.97 30570.97 11400 309 309.3 293.25
5/23/2017 30553.89 30610.64 30316.92 30365.25 30365.25 18700 295 295.9 287
5/24/2017 30446.77 30534.15 30247.6 30301.64 30301.64 11300 289.1 290.15 281.9
5/25/2017 30374.81 30793.43 30352.26 30750.03 30750.03 10000 284.05 291 283.85
5/26/2017 30765.77 31074.07 30745.57 31028.21 31028.21 14600 290 290.75 285.3
5/29/2017 30944.38 31214.39 30869.9 31109.28 31109.28 14900 288.15 290.8 283.75
5/30/2017 31111.73 31220.38 31064.04 31159.4 31159.4 9600 283.9 289.45 281.15
5/31/2017 31222.51 31255.28 31107.48 31145.8 31145.8 13000 289.4 291.25 287.45
6/1/2017 31117.09 31213.12 31062.02 31137.59 31137.59 8300 287.2 291.15 284.85
6/2/2017 31205.37 31332.56 31190.4 31273.29 31273.29 8500 289.25 290.5 286.65
6/5/2017 31274.74 31355.42 31198.22 31309.49 31309.49 9000 288 289.6 287
6/6/2017 31420.85 31430.32 31172.55 31190.56 31190.56 13600 291 292.9 286.5
6/7/2017 31252.71 31346.99 31172.98 31271.28 31271.28 9500 288.05 291.45 287.25
6/8/2017 31316.91 31354.51 31193.77 31213.36 31213.36 14000 292.3 292.3 288.1
6/9/2017 31196.86 31289.99 31087.28 31262.06 31262.06 9800 288.8 289.5 286
6/12/2017 31225.43 31225.43 31044.28 31095.7 31095.7 6800 287 287 284.4
6/13/2017 31091.1 31260.77 31062.34 31103.49 31103.49 13300 286 287.1 283
6/14/2017 31147.69 31190.36 31054.94 31155.91 31155.91 12700 285.35 286.35 282.8
6/15/2017 31222.89 31229.44 31026.48 31075.73 31075.73 12700 284.5 285.75 281.55
6/16/2017 31160.47 31182.73 31017.18 31056.4 31056.4 13300 284 286.65 283.35
6/19/2017 31168.98 31362.15 31163.35 31311.57 31311.57 7500 286.75 289.55 285.35
6/20/2017 31392.53 31392.53 31261.49 31297.53 31297.53 8100 287.8 291 285.7
6/21/2017 31302.18 31336.44 31193.61 31283.64 31283.64 35700 289.75 292.3 288.25
6/22/2017 31351.53 31522.87 31255.63 31290.74 31290.74 10200 291.25 295.7 291.25
6/23/2017 31352.57 31365.39 31110.39 31138.21 31138.21 89700 294.65 295.3 287.8
6/27/2017 31194.68 31294.96 30847.08 30958.25 30958.25 15300 288.95 289.1 277
6/28/2017 30988.87 31000.48 30798.7 30834.32 30834.32 9900 276.95 278.4 273.85
6/29/2017 30910.97 31097.92 30794.61 30857.52 30857.52 12300 276.55 279.2 271.6
6/30/2017 30824.97 30965.45 30680.66 30921.61 30921.61 9200 272.4 274.65 269.8
7/3/2017 31156.04 31258.33 31017.11 31221.62 31221.62 8100 274 275.35 272.65
7/4/2017 31331.21 31353.46 31166.37 31209.79 31209.79 8700 274.7 276.4 272.05
7/5/2017 31272.72 31284.64 31177.78 31245.56 31245.56 6500 274.45 275.65 272.4
7/6/2017 31298.42 31460.7 31264.86 31369.34 31369.34 10100 275 282.75 274.5
7/7/2017 31373.52 31426.29 31286.62 31360.63 31360.63 6200 280.1 282.4 279.8
7/10/2017 31510.62 31768.39 31471.41 31715.64 31715.64 37900 280.7 287 280.5
7/11/2017 31789.5 31885.11 31718.48 31747.09 31747.09 9100 287.2 289.4 283.1
7/12/2017 31813.24 31865.69 31731.43 31804.82 31804.82 8300 284.9 288 283.25
7/13/2017 31896.23 32091.52 31892.63 32037.38 32037.38 10500 289 290 286.65
7/14/2017 32099.93 32109.75 31897.87 32020.75 32020.75 7200 289.6 293.6 287.2
7/17/2017 32053.98 32131.92 32037.21 32074.78 32074.78 10300 292.35 294 289.7
7/18/2017 31775.54 31911.61 31626.44 31710.99 31710.99 21600 292 296.3 290
7/19/2017 31882.8 31978.89 31793.72 31955.35 31955.35 11300 292.4 293.85 291
7/20/2017 32033.82 32057.12 31859.5 31904.4 31904.4 11200 293.9 294 290
7/21/2017 32035.88 32062.23 31808.93 32028.89 32028.89 18000 291 292.2 288.4
7/24/2017 32100.22 32320.86 32058.33 32245.87 32245.87 11500 290.85 296.2 290.65
7/25/2017 32350.71 32374.3 32196.86 32228.27 32228.27 14100 295.4 296.95 294.75
7/26/2017 32255.99 32413.63 32226.08 32382.46 32382.46 12400 296.35 299.45 295.25
7/27/2017 32519.44 32672.66 32325.33 32383.3 32383.3 10900 296.95 299.7 296.35
7/28/2017 32381.36 32381.36 32104.66 32309.88 32309.88 11300 295.5 300.5 295.5
7/31/2017 32412.2 32546.5 32324.45 32514.94 32514.94 13100 299 313.9 298.1
8/1/2017 32579.8 32632.02 32462.25 32575.17 32575.17 9000 313.7 314.9 308.1
8/2/2017 32641.58 32686.48 32394.89 32476.74 32476.74 10500 310.2 311.7 305.4
8/3/2017 32502.55 32502.55 32194.58 32237.88 32237.88 12600 307.4 307.4 299
8/4/2017 32191.12 32352.19 32107.99 32325.41 32325.41 11300 300 306.6 297.6
8/7/2017 32377.8 32396.14 32235.82 32273.67 32273.67 10400 305.5 311.9 305.45
8/8/2017 32341.05 32354.77 31915.2 32014.19 32014.19 9400 311.9 312 301.4
8/9/2017 31926.14 31967.28 31731.91 31797.84 31797.84 9300 303.65 307.45 300.2
8/10/2017 31750.73 31756.27 31422.8 31531.33 31531.33 13000 300.2 302.3 292
8/11/2017 31355.92 31379.2 31128.02 31213.59 31213.59 15200 295.15 302.8 278.25
8/14/2017 31299.52 31526.4 31298.9 31449.03 31449.03 9700 282.1 283 276.1
8/16/2017 31566.24 31805.99 31399.35 31770.89 31770.89 12500 279.95 283.6 274.2
8/17/2017 31919.17 31937.51 31714.1 31795.46 31795.46 8500 283.75 284.6 280.05
8/18/2017 31729.88 31729.88 31349.13 31524.68 31524.68 16400 278 279.5 276
8/21/2017 31609.93 31641.81 31220.53 31258.85 31258.85 23600 279 280.7 273.4
8/22/2017 31393.93 31484.28 31241.5 31291.85 31291.85 10800 277.75 277.75 271.35
8/23/2017 31407.47 31593.39 31379.25 31568.01 31568.01 10000 274.5 279.35 274.5
8/24/2017 31673.44 31678.19 31546.05 31596.06 31596.06 8900 280 281.35 277.6
8/28/2017 31756.87 31809.7 31701.67 31750.82 31750.82 10100 282 282.9 279
8/29/2017 31724.84 31739.8 31360.81 31388.39 31388.39 6800 278 280.75 276
8/30/2017 31534.57 31727.98 31533.02 31646.46 31646.46 5400 277.55 279.3 276
 8/31/2017 31685.44 31757.18 31551.85 31730.49 31730.49 17900 276.95 279 274.3
9/1/2017 31769.34 31944.1 31707.27 31892.23 31892.23 6600 277.9 279.95 276.55
9/4/2017 31932.2 31932.2 31560.32 31702.25 31702.25 7600 278.5 279.5 276.2
9/5/2017 31755.16 31863.47 31674.23 31809.55 31809.55 8000 277.3 279.25 276.7
9/6/2017 31713.5 31727.85 31586.53 31661.97 31661.97 7400 275.3 277.2 273.5
9/7/2017 31738.74 31814.96 31620.44 31662.74 31662.74 10200 276.9 276.9 273.5
9/8/2017 31694.15 31763.7 31619 31687.52 31687.52 7800 275 275.6 271.25
9/11/2017 31798.31 31952.87 31797.89 31882.16 31882.16 8700 272.95 273.7 269.65
9/12/2017 32029.15 32172.46 31950.24 32158.66 32158.66 7000 271.45 275.45 270.55
9/13/2017 32188.95 32348.3 32126.77 32186.41 32186.41 8900 275 276.5 272.75
9/14/2017 32289.26 32328.61 32186.84 32241.93 32241.93 9100 273.9 275.5 272.3
9/15/2017 32207.63 32356.11 32138.38 32272.61 32272.61 8900 271.45 274.3 270.8
9/18/2017 32361.37 32508.06 32361.25 32423.76 32423.76 9500 272.25 274 269.5
9/19/2017 32522.44 32524.11 32358.63 32402.37 32402.37 57400 270.45 271 266.55
9/20/2017 32467.1 32499.88 32383.82 32400.51 32400.51 10500 268 272 267.8
9/21/2017 32406.42 32462.61 32164.42 32370.04 32370.04 8700 270 271.45 267.6
9/22/2017 32339.5 32342.81 31886.09 31922.44 31922.44 9600 267.05 267.45 261.2
9/25/2017 31986.4 32016.52 31474.56 31626.63 31626.63 12200 261.85 261.85 254.7
9/26/2017 31685.81 31693.59 31455.65 31599.76 31599.76 10000 258 259.55 256.05
9/27/2017 31785.24 31797.46 31100.8 31159.81 31159.81 9800 260 260.1 248.8
9/28/2017 31216.36 31340.91 31081.83 31282.48 31282.48 8300 251 253.6 249.55
9/29/2017 31367.25 31523.87 31243.71 31283.72 31283.72 7700 254.3 255.6 253.1
10/3/2017 31537.81 31615.28 31440.48 31497.38 31497.38 7100 255.2 256.45 250.65
10/4/2017 31522.17 31752.16 31457.78 31671.71 31671.71 5900 251.15 254.7 251.15
10/5/2017 31725.85 31772.41 31562.25 31592.03 31592.03 5900 253.3 253.95 249.25
10/6/2017 31633.34 31844.28 31632.81 31814.22 31814.22 8300 251.5 257.5 251.5
10/9/2017 31862.2 31935.63 31781.75 31846.89 31846.89 5800 257 258.95 254.5
10/10/2017 31910.82 31994.77 31896.9 31924.41 31924.41 7200 256.15 258.2 255.8
10/11/2017 31975.59 32098.46 31769.4 31833.99 31833.99 8600 257.4 258.25 250.6
10/12/2017 31887.47 32209.03 31813.67 32182.22 32182.22 7800 252 253 249
10/13/2017 32247.74 32508.59 32247.74 32432.69 32432.69 15500 251.6 255 250.3
10/16/2017 32488.23 32687.32 32445.43 32633.64 32633.64 9200 253.1 255 250.35
10/17/2017 32654.41 32699.86 32556.74 32609.16 32609.16 5500 251.75 254.5 250.8
10/18/2017 32518.56 32670.32 32462.85 32584.35 32584.35 14100 246 247.95 242.5
10/19/2017 32656.75 32663.06 32319.37 32389.96 32389.96 2500 244.8 245.4 241.25
10/23/2017 32411.86 32614.89 32312.74 32506.72 32506.72 8400 243.2 246.75 242.6
10/24/2017 32619.26 32670.37 32502.08 32607.34 32607.34 8400 246 255.35 246
10/25/2017 32995.28 33117.33 32804.6 33042.5 33042.5 29900 279.95 328 279.95
10/26/2017 33025.17 33196.17 32835.06 33147.13 33147.13 15500 327.95 351.5 317.25
10/27/2017 33228.32 33286.51 33109.41 33157.22 33157.22 18300 320 323.4 310.15
10/30/2017 33260.1 33340.17 33206.93 33266.16 33266.16 14000 311.25 322.5 310.35
10/31/2017 33254.93 33294.3 33164.28 33213.13 33213.13 11500 312.2 313.8 304.4
11/1/2017 33344.23 33651.52 33340.62 33600.27 33600.27 14200 309.75 321.45 309.2
11/2/2017 33615.84 33657.57 33527 33573.22 33573.22 12400 320 323.25 314.05
11/3/2017 33667.34 33733.71 33531.94 33685.56 33685.56 199700 315.5 326.9 312.45
 11/6/2017 33710.15 33848.42 33582.38 33731.19 33731.19 13100 324.1 329.85 321.5
11/7/2017 33781.01 33865.95 33341.82 33370.76 33370.76 16300 329 331.8 315.6
11/8/2017 33417.35 33484.7 33157.68 33218.81 33218.81 283000 318.6 319.4 307
11/9/2017 33376.62 33463.8 33111.54 33250.93 33250.93 14100 312.25 317.9 308.5
11/10/2017 33235.75 33380.42 33108.09 33314.56 33314.56 21200 315 338.15 309.6
11/13/2017 33397.41 33417.3 32999.98 33033.56 33033.56 18200 335.1 344.6 329.9
11/14/2017 32990.03 33126.55 32907.11 32941.87 32941.87 12000 329 334.7 327.65
11/15/2017 32944.94 32944.94 32683.59 32760.44 32760.44 11300 327.95 330.85 322.15
11/16/2017 32829.82 33165.15 32829.82 33106.82 33106.82 9600 325.6 334.05 323.7
11/17/2017 33388.47 33520.82 33278.91 33342.8 33342.8 11300 343.25 346.5 335.8
11/20/2017 33365.84 33449.53 33288.21 33359.9 33359.9 7900 337.7 337.7 331.6
11/21/2017 33438.28 33625.05 33437.61 33478.35 33478.35 14800 334.8 335.4 330
11/22/2017 33569.07 33654.53 33465.23 33561.55 33561.55 13100 331 339.5 327.3
11/23/2017 33575.91 33670.19 33468.3 33588.08 33588.08 7100 336.05 336.9 331.95
11/24/2017 33670 33738.53 33639.98 33679.24 33679.24 7800 336 336.8 331.5
11/27/2017 33640.51 33745.17 33540.46 33724.44 33724.44 8900 330 336.5 328.4
11/28/2017 33726.65 33770.15 33576.65 33618.59 33618.59 8100 335.35 336.25 331.5
11/29/2017 33664.27 33728.81 33553.12 33602.76 33602.76 6600 334 334.7 327.65
11/30/2017 33542.5 33576.2 33108.72 33149.35 33149.35 7400 326.85 326.85 318.85
12/1/2017 33247.66 33300.81 32797.78 32832.94 32832.94 9200 321.55 322.5 311.4
12/4/2017 32968.02 33008.47 32785.76 32869.72 32869.72 9600 315 317.4 311.3
12/5/2017 32814.03 32893.05 32682.52 32802.44 32802.44 8600 313 320.6 308.95
12/6/2017 32798.5 32804.75 32565.16 32597.18 32597.18 9600 318 319 311
12/7/2017 32615.05 32992.45 32598.12 32949.21 32949.21 9500 312.3 317.75 312.3
12/8/2017 33034.2 33285.68 33034.2 33250.3 33250.3 14200 316.95 318.65 312.1
12/11/2017 33317.72 33535.97 33313.17 33455.79 33455.79 12000 315.25 319.2 315.25
12/12/2017 33426.59 33458.41 33179.75 33227.99 33227.99 8200 317.95 320.3 314.9
12/13/2017 33229.73 33404.26 32988.82 33053.04 33053.04 24500 318.4 318.9 311.3
12/14/2017 33114.69 33321.52 32886.93 33246.7 33246.7 11200 314.2 315.7 309.6
12/15/2017 33456.02 33621.96 33405.82 33462.97 33462.97 24200 317.8 319.3 312.1
12/18/2017 33364.52 33801.9 32595.63 33601.68 33601.68 21100 310.8 323.35 301
12/19/2017 33732.08 33862.07 33666.62 33836.74 33836.74 20600 319 322.15 318.2
12/20/2017 33928.59 33956.31 33754.94 33777.38 33777.38 7100 318.2 319.65 316.5
12/21/2017 33826.25 33860.99 33707.8 33756.28 33756.28 9900 317.7 318.2 315.3
12/22/2017 33768.47 33964.28 33767.73 33940.3 33940.3 7800 317 323.8 316.55
12/26/2017 33980.76 34061.88 33889.75 34010.61 34010.61 12900 318.8 319.75 316.35
12/27/2017 34087.32 34137.97 33839.51 33911.81 33911.81 10900 317 320.3 312.9
12/28/2017 33928.86 34023.65 33752.03 33848.03 33848.03 9500 314.6 316.5 307.3
12/29/2017 33889.39 34086.05 33889.39 34056.83 34056.83 12100 309.3 311.95 309.1
1/1/2018 34059.99 34101.13 33766.15 33812.75 33812.75 7500 310 312.75 306.5
1/2/2018 33913.55 33964.14 33703.37 33812.26 33812.26 10600 308.1 308.85 301.65
1/3/2018 33929.61 33998.37 33765.43 33793.38 33793.38 9000 304.9 306.4 302.15
1/4/2018 33912.49 33995.4 33802.13 33969.64 33969.64 10500 304 309.9 303
1/5/2018 34021.27 34188.85 34020.84 34153.85 34153.85 14700 311 311.8 305.6
1/8/2018 34216.33 34385.67 34216.33 34352.79 34352.79 13500 306.6 309.3 305
 1/9/2018 34431.61 34488.03 34343.41 34443.19 34443.19 11200 307 309.45 303.45
1/10/2018 34538.78 34565.63 34311.63 34433.07 34433.07 8500 304.1 305.8 300
1/11/2018 34471.48 34558.88 34400.61 34503.49 34503.49 8100 301.5 303.05 300.1
1/12/2018 34578.99 34638.42 34342.16 34592.39 34592.39 7800 304.25 304.8 300.6
1/15/2018 34687.21 34963.69 34687.21 34843.51 34843.51 14600 303.2 305.15 301.55
1/16/2018 34877.71 34936.03 34735.55 34771.05 34771.05 53600 302 303.4 295.25
1/17/2018 34753.8 35118.61 34700.82 35081.82 35081.82 35000 295.2 308 292.65
1/18/2018 35366.45 35507.36 35166.44 35260.29 35260.29 15700 314.15 317.75 300.2
1/19/2018 35339.11 35542.17 35221.16 35511.58 35511.58 35200 302.75 309.8 302.45
1/22/2018 35613.97 35827.7 35544.68 35798.01 35798.01 13700 309.4 309.4 304
1/23/2018 35868.19 36170.83 35863.98 36139.98 36139.98 27000 306.25 319.95 306.25
1/24/2018 36161.62 36268.19 36036.51 36161.64 36161.64 25200 317.8 330.6 316.1
1/25/2018 36208.39 36247.02 35823.35 36050.44 36050.44 15100 333 334.8 312
1/29/2018 36106.36 36443.98 36093.36 36283.25 36283.25 16900 313.8 318 310
1/30/2018 36277.12 36291.82 35993.41 36033.73 36033.73 18100 311.05 318.75 310.8
1/31/2018 35951.64 36050.69 35818.41 35965.02 35965.02 11000 313 316.45 307.65
2/1/2018 36048.99 36256.83 35501.74 35906.66 35906.66 25200 316.05 317.45 304.5
2/2/2018 35707.6 35738.13 35006.41 35066.75 35066.75 18000 302 305.4 295.05
2/5/2018 34718.85 34874.17 34520.8 34757.16 34757.16 23500 292.7 300 289.8
2/6/2018 33753.78 34521.01 33482.81 34195.94 34195.94 22900 286 297.05 283.1
2/7/2018 34563.3 34666.33 34008.42 34082.71 34082.71 13100 295.6 297.95 290.1
2/8/2018 34208.11 34634.35 34108.76 34413.16 34413.16 35700 293 308.05 292.15
2/9/2018 34002.45 34070.73 33849.65 34005.76 34005.76 15200 297.95 300.55 295.05
2/12/2018 34203.34 34351.34 34115.12 34300.47 34300.47 15500 288 292.4 285
2/14/2018 34436.98 34473.43 34028.68 34155.95 34155.95 21100 289 289.4 275.8
2/15/2018 34207.57 34535.08 34186.01 34297.47 34297.47 13000 275 282 274.45
2/16/2018 34411.24 34508.24 33957.33 34010.76 34010.76 18000 280.05 281.2 270
2/19/2018 34053.95 34122.96 33554.37 33774.66 33774.66 18000 271.2 271.75 256.6
2/20/2018 33913.94 33960.95 33657.89 33703.59 33703.59 19200 268.2 273.95 264.75
2/21/2018 33813.83 33911.36 33702.5 33844.86 33844.86 17700 272 274 267.3
2/22/2018 33817.09 33868.74 33691.42 33819.5 33819.5 11800 271.6 273.5 269.25
2/23/2018 33832 34167.6 33832 34142.15 34142.15 21600 273.05 277.35 272.7
2/26/2018 34225.72 34483.39 34225.72 34445.75 34445.75 8400 280 280.4 273.75
2/27/2018 34558.56 34610.79 34314.87 34346.39 34346.39 12700 273.95 275.85 266.1
2/28/2018 34155.63 34302.74 34076.45 34184.04 34184.04 12000 264.8 270.4 260.9
3/1/2018 34141.22 34278.63 34015.79 34046.94 34046.94 11300 266.8 270 261.3
3/5/2018 34034.28 34034.28 33653.41 33746.78 33746.78 16900 260.8 268 258.75
3/6/2018 34047.43 34060.13 33209.76 33317.2 33317.2 11800 266 266.1 255
3/7/2018 33279.39 33331.21 32991.14 33033.09 33033.09 10700 255.95 255.95 246
3/8/2018 33244.52 33439.97 33037.48 33351.57 33351.57 15500 247 257.5 244.4
3/9/2018 33465.05 33519.49 33256.42 33307.14 33307.14 8200 257.05 257.55 251.9
3/12/2018 33468.16 33962.48 33468.16 33917.94 33917.94 12200 254 255 247.4
3/13/2018 33818.22 34077.32 33722.96 33856.78 33856.78 14300 251.85 262.4 250
3/14/2018 33733.55 33875.15 33580.69 33835.74 33835.74 9300 252.05 257.6 250
3/15/2018 33843.47 33866.28 33637.28 33685.54 33685.54 17300 257.9 258.85 253.1
3/16/2018 33685.86 33691.32 33119.92 33176 33176 12700 253 255.6 250.5
3/19/2018 33268.97 33275.79 32856.54 32923.12 32923.12 9800 253 253.8 246.1
3/20/2018 32876.48 33102.74 32810.86 32996.76 32996.76 14600 247 252.3 245.45
3/21/2018 33090.82 33354.93 33070.53 33136.18 33136.18 10100 251 254 247.2
3/22/2018 33206.99 33281.77 32963.31 33006.27 33006.27 12900 246.9 247.2 241
3/23/2018 32650.89 32720.03 32483.84 32596.54 32596.54 11400 238.6 238.6 232.5
3/26/2018 32536.44 33115.41 32515.17 33066.41 33066.41 16400 235 247.5 234.45
3/27/2018 33172.98 33371.04 33077.13 33174.39 33174.39 15100 250.7 255.2 248.2
3/28/2018 33098.09 33104.11 32917.66 32968.68 32968.68 12300 252.4 255.9 249.15
4/2/2018 33030.87 33289.34 32997.88 33255.36 33255.36 7600 251 251.95 245.15
4/3/2018 33197.42 33402.94 33153.83 33370.63 33370.63 11100 249.8 253 248.25
4/4/2018 33437.52 33505.53 32972.56 33019.07 33019.07 9700 251 253 245.6
4/5/2018 33289.96 33637.46 33267.86 33596.8 33596.8 11000 251.2 261.6 250
4/6/2018 33608.59 33697.51 33501.37 33626.97 33626.97 10800 260 261.15 255
4/9/2018 33653.61 33846.5 33578.91 33788.54 33788.54 37400 261.2 262.75 257.8
4/10/2018 33880.11 33949.98 33813.3 33880.25 33880.25 13600 260.65 265.25 258.5
4/11/2018 33970.35 33981.54 33750.74 33940.44 33940.44 9300 263.25 263.25 256.5
4/12/2018 33987.55 34177.44 33924.88 34101.13 34101.13 6600 257 257.4 252.7
4/13/2018 34167.53 34313.14 34103.53 34192.65 34192.65 8300 254.05 256.05 250.15
4/16/2018 33944.73 34341.46 33899.34 34305.43 34305.43 7100 249 251.5 247.5
4/17/2018 34381.8 34434.14 34229.83 34395.06 34395.06 10400 251.5 252.55 246.8
4/18/2018 34443.42 34591.81 34270.04 34331.68 34331.68 8200 249 250 245.4
4/19/2018 34403.67 34478.82 34358.91 34427.29 34427.29 7600 247.9 248.2 245.2
4/20/2018 34434.14 34487.33 34311.29 34415.58 34415.58 10200 245.5 245.55 239.5
4/23/2018 34493.69 34663.95 34259.27 34450.77 34450.77 9500 242.5 244.85 239.25
4/24/2018 34491.38 34706.71 34465.49 34616.64 34616.64 8400 242 243.5 239.5
4/25/2018 34593.17 34631.27 34400.56 34501.27 34501.27 7800 240.5 240.7 237
4/26/2018 34532.95 34747.97 34505.62 34713.6 34713.6 10000 238.1 238.75 232.6
4/27/2018 34747.04 35065.37 34744.73 34969.7 34969.7 16200 232 245.75 232
4/30/2018 35021.2 35213.3 35004 35160.36 35160.36 6900 245 249.5 244.8
5/2/2018 35328.91 35357.15 35072.42 35176.42 35176.42 8700 246.4 246.4 239.75
5/3/2018 35257.31 35257.31 35020.08 35103.14 35103.14 7700 240.05 243.4 238.8
5/4/2018 35144.96 35206.55 34847.61 34915.38 34915.38 7800 243 243.85 240.65
5/7/2018 34983.59 35259.81 34977.74 35208.14 35208.14 12600 242 248.15 242
5/8/2018 35349.85 35388.87 35136.01 35216.32 35216.32 14200 247.5 252.45 244.75
5/9/2018 35198.08 35404.83 35134.2 35319.35 35319.35 9400 249.95 249.95 246.45
5/10/2018 35353.96 35500.76 35203.85 35246.27 35246.27 8400 247.3 250.35 246.6
5/11/2018 35287.99 35596.15 35262.06 35535.79 35535.79 8900 247.15 251.8 246.1
5/14/2018 35555.83 35642.72 35456.56 35556.71 35556.71 9000 250 255.6 248.55
5/15/2018 35537.85 35993.53 35497.92 35543.94 35543.94 12000 253.8 257.2 246
5/16/2018 35452.35 35543.89 35241.63 35387.88 35387.88 10900 245.75 248.6 240.8
5/17/2018 35483.62 35510.01 35087.82 35149.12 35149.12 11000 245 245.95 242
5/18/2018 35143.59 35163.11 34821.62 34848.3 34848.3 9500 242.9 243.9 237.85
5/21/2018 34873.16 34973.95 34593.82 34616.13 34616.13 6500 242.7 245.85 240.25
5/22/2018 34601.49 34754.6 34550.22 34651.24 34651.24 12000 244.3 259.9 241.3
5/23/2018 34656.63 34668.47 34302.89 34344.91 34344.91 11300 254.2 269.7 254.15
5/24/2018 34404.14 34741.46 34367.83 34663.11 34663.11 15800 264.7 269.5 260.8
5/25/2018 34753.47 35017.93 34700.52 34924.87 34924.87 10300 268.2 268.7 262.65
5/28/2018 35074.32 35240.96 35006.5 35165.48 35165.48 11200 267.5 274 266.25
5/29/2018 35213.14 35234.14 34922.18 34949.24 34949.24 8400 270.1 271 263.45
5/30/2018 34876.13 35017.45 34735.11 34906.11 34906.11 10900 261.6 268.05 260
5/31/2018 35083.81 35416.03 34926.08 35322.38 35322.38 22900 267.4 272.85 263.2
6/1/2018 35373.98 35438.22 35177.35 35227.26 35227.26 11900 269.5 269.7 264.6
6/4/2018 35503.24 35555.59 34982.25 35011.89 35011.89 29400 268.85 268.95 261.65
6/5/2018 35029.45 35073.12 34784.68 34903.21 34903.21 8300 262 265.05 261
6/6/2018 34932.49 35230.54 34896.37 35178.88 35178.88 10100 263 270.8 262.15
6/7/2018 35278.38 35628.49 35278.38 35463.08 35463.08 8800 271.4 272.7 268.4
6/8/2018 35406.47 35484.94 35260 35443.67 35443.67 9900 269.05 273.2 267.05
6/11/2018 35472.59 35704.84 35444.49 35483.47 35483.47 11100 273.7 278.25 272.55
6/12/2018 35525.3 35743.08 35479.07 35692.52 35692.52 11100 273.65 284.6 273.65
6/13/2018 35835.44 35877.41 35715.96 35739.16 35739.16 11900 284 289.35 284
6/14/2018 35743.1 35749.88 35488.55 35599.82 35599.82 9800 287 287.15 281.25
6/15/2018 35656.26 35675.2 35419.68 35622.14 35622.14 9000 282.7 283.4 276.5
6/18/2018 35698.43 35721.55 35518.73 35548.26 35548.26 8100 277.5 279.7 275.55
6/19/2018 35552.47 35552.47 35249.06 35286.74 35286.74 9000 276 276.7 270.1
6/20/2018 35329.61 35571.37 35329.51 35547.33 35547.33 10200 272.55 274.75 271.55
6/21/2018 35644.05 35678.69 35396.97 35432.39 35432.39 62300 274.4 274.55 268.05
6/22/2018 35428.42 35741.26 35344.49 35689.6 35689.6 14700 268 273.9 265.8
6/25/2018 35783.75 35806.97 35430.11 35470.35 35470.35 11800 273 275 267.4
6/26/2018 35355.72 35616.64 35338.09 35490.04 35490.04 11500 267 271.1 265.45
6/27/2018 35543.89 35618.85 35154.21 35217.11 35217.11 11300 268 268 260.8
6/28/2018 35207.19 35282.4 34937.15 35037.64 35037.64 13000 260 261.95 255.85
6/29/2018 35128.16 35459.05 35099.65 35423.48 35423.48 37800 257.6 263.3 257.6
7/2/2018 35545.22 35578.24 35106.57 35264.41 35264.41 14800 259.9 261.6 254
7/3/2018 35344.21 35445.21 35195.63 35378.6 35378.6 7700 260 260.7 256.7
7/4/2018 35385.52 35667.31 35309.67 35645.4 35645.4 11900 257 258.35 254.65
7/5/2018 35703.17 35748.26 35517.79 35574.55 35574.55 19300 257.1 258.6 255.5
7/6/2018 35543.66 35799.71 35532.21 35657.86 35657.86 14600 256.9 260.9 255.7
7/9/2018 35835.1 35977.37 35779.72 35934.72 35934.72 8400 258 262.4 258
7/10/2018 36068.27 36274.33 36019.63 36239.62 36239.62 8800 262.1 265.6 262.1
7/11/2018 36299.26 36362.3 36169.7 36265.93 36265.93 9400 263.45 263.45 258
7/12/2018 36424.23 36699.53 36422.08 36548.41 36548.41 12300 261.9 264.35 261
7/13/2018 36635.14 36740.07 36501.61 36541.63 36541.63 11900 261.9 263.05 256.1
7/16/2018 36658.71 36658.71 36298.94 36323.77 36323.77 9600 257 257.55 251.1
7/17/2018 36390.99 36549.55 36261.78 36519.96 36519.96 9200 250.95 260 250.35
7/18/2018 36722.41 36747.87 36320.92 36373.44 36373.44 18400 260 262.65 256.05
7/19/2018 36509.08 36515.58 36279.33 36351.23 36351.23 9400 259.1 263.2 256
7/20/2018 36377.03 36567.34 36335.61 36496.37 36496.37 16300 260.9 262.9 258.65
7/23/2018 36501.05 36749.69 36491.83 36718.6 36718.6 8100 261.5 267.35 260.7
7/24/2018 36859.39 36902.06 36709.72 36825.1 36825.1 11600 266.4 269.25 265.7
7/25/2018 36928.06 36947.18 36803.15 36858.23 36858.23 11000 269.4 272.55 265.8
7/26/2018 36928.38 37061.62 36852.53 36984.64 36984.64 17800 275 288.5 273.55
7/27/2018 37253.86 37368.62 37134.88 37336.85 37336.85 14700 289 296.8 285
7/30/2018 37491.39 37533.5 37292.45 37494.4 37494.4 14100 288 299.55 287.6
7/31/2018 37534.95 37644.59 37298.75 37606.58 37606.58 14000 297.4 302.3 292.25
8/1/2018 37643.87 37711.87 37432.91 37521.62 37521.62 16100 295 297.8 289
8/2/2018 37529.69 37529.69 37128.99 37165.16 37165.16 11700 293.9 296.2 290.6
8/3/2018 37327.16 37582.27 37319.61 37556.16 37556.16 17800 295.4 299.15 294.05
8/6/2018 37714.7 37805.25 37643.29 37691.89 37691.89 12400 300.5 310.9 300.5
8/7/2018 37849.21 37876.87 37586.88 37665.8 37665.8 15900 309.4 310.5 303
8/8/2018 37756.24 37931.42 37641.4 37887.56 37887.56 9400 305.5 310.55 303.15
8/9/2018 37994.51 38076.23 37939.28 38024.37 38024.37 15300 313 319.2 310.1
8/10/2018 38050.07 38051.45 37815.75 37869.23 37869.23 15600 317.7 325.85 301.1
8/13/2018 37693.19 37799.54 37559.26 37644.9 37644.9 11400 296.4 302.55 291.8
8/14/2018 37749.59 37932.4 37689.71 37852 37852 11300 296.95 299.1 293.75
8/16/2018 37796.01 37891.92 37634.13 37663.56 37663.56 13000 293.95 298.25 290.5
8/17/2018 37898.6 38022.32 37840.16 37947.88 37947.88 10000 295.9 302.65 294.2
8/20/2018 38075.07 38340.69 38050.69 38278.75 38278.75 11800 304 308.5 303.7
8/21/2018 38360.32 38402.96 38213.87 38285.75 38285.75 8900 308.1 308.5 303.5
8/23/2018 38416.65 38487.63 38227.36 38336.76 38336.76 11100 307.9 307.9 298.35
8/24/2018 38366.79 38429.5 38172.77 38251.8 38251.8 10700 301.25 305.85 299.1
8/27/2018 38472.03 38736.88 38416.73 38694.11 38694.11 10800 303.25 310.3 303.25
8/28/2018 38814.76 38938.91 38760.58 38896.63 38896.63 9900 308.7 310.15 303.6
8/29/2018 38989.65 38989.65 38679.57 38722.93 38722.93 11400 306.9 312 306
8/30/2018 38796.98 38819.06 38581.83 38690.1 38690.1 10800 310 310 306
8/31/2018 38704.84 38838.45 38562.21 38645.07 38645.07 18000 307.3 310 304.75
9/3/2018 38915.91 38934.35 38270.01 38312.52 38312.52 12300 312 312.2 304.3
9/4/2018 38460.96 38518.56 38098.6 38157.92 38157.92 12500 307.7 307.7 295.7
9/5/2018 38192.95 38250.61 37774.42 38018.31 38018.31 14800 296.9 298.9 290.6
9/6/2018 38161.85 38320.96 37912.5 38242.81 38242.81 9300 298.3 300 295.1
9/7/2018 38314.55 38421.56 38067.22 38389.82 38389.82 18700 296.5 296.5 290
9/10/2018 38348.39 38354.52 37882.83 37922.17 37922.17 20500 291 293.3 284
9/11/2018 38017.49 38043.27 37361.2 37413.13 37413.13 11900 288.3 291.5 281.2
9/12/2018 37546.42 37752.58 37342 37717.96 37717.96 13600 283.9 286.6 280.15
9/14/2018 37939.29 38125.62 37859.52 38090.64 38090.64 12200 290 291.45 288.85
9/17/2018 38027.81 38027.81 37548.93 37585.51 37585.51 8800 289.5 289.5 284.1
9/18/2018 37660.19 37745.44 37242.85 37290.67 37290.67 10900 285.6 286.9 272.55
9/19/2018 37432.93 37530.63 37062.69 37121.22 37121.22 13000 276.05 278 270.6
9/21/2018 37278.89 37489.24 35993.64 36841.6 36841.6 41100 274.9 279.35 253.6
9/24/2018 36924.72 36945.5 36216.95 36305.02 36305.02 23300 272.25 273 263
9/25/2018 36350.25 36705.79 36064.1 36652.06 36652.06 20500 264.9 272.2 261
9/26/2018 36936.64 36938.74 36357.93 36542.27 36542.27 21800 272.55 273.85 262.35
9/27/2018 36691.93 36711.62 36238.23 36324.17 36324.17 17800 264.05 268.15 263.9
9/28/2018 36452.74 36551.86 35985.63 36227.14 36227.14 22800 266.85 272.75 262.4
10/1/2018 36274.25 36616.64 35960.65 36526.14 36526.14 21300 265.5 274.25 264.4
 10/3/2018 36602.85 36602.85 35911.82 35975.63 35975.63 25100 274 278.3 269.95
10/4/2018 35820.53 35820.53 35022.12 35169.16 35169.16 21300 268.95 272.4 265.8
10/5/2018 35097.99 35118.54 34202.22 34376.99 34376.99 22100 271 272 255.95
10/8/2018 34412.36 34636.43 33974.66 34474.38 34474.38 20400 259.15 268.35 258.55
10/9/2018 34651.82 34711.68 34233.5 34299.47 34299.47 30300 268.7 268.7 259.7
10/10/2018 34493.21 34858.35 34346.5 34760.89 34760.89 24400 261.95 279.4 261.15
10/11/2018 34063.82 34325.18 33723.53 34001.15 34001.15 30700 268.8 271.25 261.1
10/12/2018 34291.92 34808.42 34279.78 34733.58 34733.58 31300 265 268 261.5
10/15/2018 34971.83 35008.65 34559.98 34865.1 34865.1 10600 263.35 265.6 261
10/16/2018 35004.33 35215.79 34913.06 35162.48 35162.48 12900 264.8 271 263.6
10/17/2018 35543.38 35605.43 34727.16 34779.58 34779.58 17700 274.45 275 259.9
10/19/2018 34563.29 34563.29 34140.32 34315.63 34315.63 16000 260 264 258.1
10/22/2018 34689.39 34748.69 34082.76 34134.38 34134.38 17100 264.55 266.5 259
10/23/2018 33935.88 34073.92 33742.75 33847.23 33847.23 12700 258.3 259 254.95
10/24/2018 34203.7 34300.97 33726.07 34033.96 34033.96 18900 259.5 261.85 252.9
10/25/2018 33778.6 33838.76 33553.18 33690.09 33690.09 17400 254.8 255 248.4
10/26/2018 33776.8 33776.8 33291.58 33349.31 33349.31 21300 254 254 247.65
10/29/2018 33549.88 34154.6 33341.8 34067.4 34067.4 28000 248.95 268.75 248.3
10/30/2018 34068.92 34176.36 33799.79 33891.13 33891.13 15800 267.2 279 266.15
10/31/2018 33963.09 34463.38 33587.24 34442.05 34442.05 25900 275 281.8 268.7
11/1/2018 34650.63 34679.93 34303.38 34431.97 34431.97 22400 282.5 288.35 278.85
11/2/2018 34743.95 35190.2 34649.8 35011.65 35011.65 38700 287.1 292.65 283.25
11/5/2018 35118.62 35123.41 34811.6 34950.92 34950.92 22200 286 299.9 283.75
11/6/2018 35076.24 35196.03 34889.72 34991.91 34991.91 16200 297.8 298.15 284.3
11/7/2018 35301.88 35302.25 35183.17 35237.68 35237.68 2500 289.9 290 285.95
11/9/2018 35258.13 35287.29 35011.23 35158.55 35158.55 17100 287.1 287.45 282.55
11/12/2018 35287.49 35333.22 34756.8 34812.99 34812.99 15700 284 284 276.85
11/13/2018 34846.19 35187.75 34672.2 35144.49 35144.49 12000 276.5 279.9 273.5
11/14/2018 35330.14 35351.88 34986.86 35141.99 35141.99 23300 280.05 287.7 279.1
11/15/2018 35145.75 35402 35118.42 35260.54 35260.54 20000 283.7 287 281.3
11/16/2018 35398.7 35545.85 35324.37 35457.16 35457.16 21100 286.05 291.05 282.85
11/19/2018 35647.62 35818.83 35511.1 35774.88 35774.88 15600 292 293.4 286.3
11/20/2018 35730.77 35731.67 35416.18 35474.51 35474.51 15700 286.5 288.65 282
11/21/2018 35492.62 35494.25 35112.49 35199.8 35199.8 13900 284 289.5 283.3
11/22/2018 35282.33 35364.5 34937.98 34981.02 34981.02 13800 286.5 287 281.5
11/26/2018 35118.09 35397.24 34896.07 35354.08 35354.08 19200 283.5 286.8 279.75
11/27/2018 35394.77 35555.16 35262.97 35513.14 35513.14 19100 285 290.2 283.9
11/28/2018 35635.52 35822.16 35605.34 35716.95 35716.95 27500 289.5 292.45 283
11/29/2018 35997.29 36253.85 35946.24 36170.41 36170.41 40500 288.75 289.65 284.25
11/30/2018 36304.43 36389.22 36082.97 36194.3 36194.3 23300 289.65 290.8 283.3
12/3/2018 36396.69 36446.16 36099.68 36241 36241 30100 287.4 287.9 283.4
12/4/2018 36290.48 36295.84 36036.39 36134.31 36134.31 18500 287.55 287.9 281.9
12/5/2018 36035.65 36048.65 35777.81 35884.41 35884.41 20800 282 283.05 277.7
12/6/2018 35694.25 35707.23 35266.76 35312.13 35312.13 22600 277.1 279 275
12/7/2018 35494.86 35730.05 35378.27 35673.25 35673.25 19000 276.55 277.5 272.25
12/10/2018 35204.66 35246.97 34915.77 34959.72 34959.72 18500 261.1 276.4 261.1
12/11/2018 34584.13 35207.33 34426.29 35150.01 35150.01 22300 269 283 267.3
12/12/2018 35277.84 35826.58 35167.47 35779.07 35779.07 21600 283.5 285.8 282.55
12/13/2018 36024.88 36095.56 35794.51 35929.64 35929.64 22600 289.6 294.05 286
12/14/2018 35960.19 36019.02 35813.85 35962.93 35962.93 19000 290 290.85 286.95
12/17/2018 36129.13 36312.31 36123.62 36270.07 36270.07 17130800 289.6 291.3 287.1
12/18/2018 36226.38 36375.38 36046.52 36347.08 36347.08 20793100 288.3 294 287
12/19/2018 36441.46 36554.99 36381.87 36484.33 36484.33 16700 294.5 301.95 294.05
12/20/2018 36321.18 36475.52 36202.9 36431.67 36431.67 19766300 299.4 301.5 293
12/21/2018 36449.27 36483.49 35694.74 35742.07 35742.07 18528300 294 296.45 290.05
12/24/2018 35859.66 35910.67 35423.24 35470.15 35470.15 13245200 292.5 294.95 289.85
12/26/2018 35443.16 35711.26 35010.82 35649.94 35649.94 16200 293 294.8 287.2
12/27/2018 36002.11 36041.24 35781.95 35807.28 35807.28 13054200 295.2 297.5 291.05
12/28/2018 35911.99 36194.78 35911.99 36076.72 36076.72 10426300 294.7 297.05 293.6
12/31/2018 36239.19 36285.46 36033.95 36068.33 36068.33 8645400 296.5 298.1 295.05
1/1/2019 null null null null null null 297 300.15 293.8
1/2/2019 36198.13 36236.7 35734.01 35891.52 35891.52 14705400 299.35 302.2 293.1
1/3/2019 35934.5 35999.66 35475.57 35513.71 35513.71 17400 294.75 295.75 290.2
1/4/2019 35590.79 35744.2 35382.08 35695.1 35695.1 15855600 293.8 298.95 291.45
1/7/2019 35971.18 36076.95 35809.23 35850.16 35850.16 14831200 301 301.35 294.65
1/8/2019 35964.62 36037.35 35753.95 35980.93 35980.93 16218000 295 305.8 294.7
1/9/2019 36181.37 36250.54 35863.29 36212.91 36212.91 20300 306 306.95 300.85
1/10/2019 36258 36269.31 36070.76 36106.5 36106.5 17331500 305.15 307.2 302.95
1/11/2019 36191.87 36214.26 35840.6 36009.84 36009.84 18100 305.5 306 301.1
1/14/2019 36113.27 36124.94 35691.75 35853.56 35853.56 24100 301.6 303.4 299.45
1/15/2019 35950.08 36349.31 35950.08 36318.33 36318.33 24000 301.3 303.6 300.55
1/16/2019 36370.74 36462.03 36278.61 36321.29 36321.29 16400 303 306.4 302
1/17/2019 36413.6 36468.42 36170.8 36374.08 36374.08 20500 303.3 304.5 295.4
1/18/2019 36417.58 36469.98 36218.33 36386.61 36386.61 20800 298.05 299.7 294.2
1/21/2019 36467.12 36701.03 36351.77 36578.96 36578.96 18700 295.15 296.75 291.1
1/22/2019 36649.92 36650.47 36282.93 36444.64 36444.64 17300 292.35 292.8 288.2
1/23/2019 36494.12 36521.47 36037.9 36108.47 36108.47 14300 290.05 294.7 285.4
1/24/2019 36146.55 36258.28 35996.68 36195.1 36195.1 23100 285.5 289.9 285.5
1/25/2019 36245.77 36474.48 35953.15 36025.54 36025.54 23000 288.5 291 283.25
1/28/2019 36099.62 36124.26 35565.15 35656.7 35656.7 15000 286.4 286.5 277.45
1/29/2019 35716.72 35734.14 35375.51 35592.5 35592.5 16670300 282 286 276.6
1/30/2019 35819.67 35850.41 35490.97 35591.25 35591.25 18974200 280.8 290 280.4
1/31/2019 35805.51 36278.13 35740.07 36256.69 36256.69 18611400 289.9 294.5 287.75
2/1/2019 36311.74 36778.14 36221.32 36469.43 36469.43 31815100 296.05 302.35 282
2/4/2019 36456.22 36622.77 36225.48 36582.74 36582.74 15600 283.4 284.85 278
2/5/2019 36573.04 36727.83 36495.83 36616.81 36616.81 14104800 284.05 286.75 283
2/6/2019 36714.54 37005.25 36680.88 36975.23 36975.23 13931600 285.4 288.9 283.6
2/7/2019 37026.56 37172.18 36898.8 36971.09 36971.09 14600 289.8 294 286.85
2/8/2019 36873.59 36885.58 36480.62 36546.48 36546.48 21600 285.5 287.3 282.4
2/11/2019 36585.5 36588.41 36300.48 36395.03 36395.03 19200 286 286 279
2/12/2019 36405.72 36465.4 36113.91 36153.62 36153.62 12200 280.25 282.2 274.5
2/14/2019 36065.08 36109.1 35799.42 35876.22 35876.22 32500 268.5 268.65 264
2/15/2019 35985.68 36022.57 35510.97 35808.95 35808.95 23000 268.5 269 261.3
2/18/2019 35831.18 35912.44 35470.76 35498.44 35498.44 15900 263.05 265.5 258.8
2/19/2019 35543.24 35776.04 35287.16 35352.61 35352.61 10100 260.5 267.25 260.5
2/20/2019 35564.93 35797.11 35469.49 35756.26 35756.26 12500 265 267.7 264.5
2/21/2019 35837 35983.07 35707.29 35898.35 35898.35 11400 269.95 270.9 267
2/22/2019 35906.01 35941.69 35795.79 35871.48 35871.48 18400 268 271.8 267.25
2/25/2019 35983.8 36242.18 35901.06 36213.38 36213.38 11800 271 271.45 268.15
2/26/2019 35975.75 36172.52 35714.16 35973.71 35973.71 17900 268 268.2 263.25
2/27/2019 36138.83 36371.11 35735.33 35905.43 35905.43 19300 267.3 272.5 266.5
2/28/2019 36025.72 36085.85 35829.15 35867.44 35867.44 11900 267.5 270.95 267.5
3/1/2019 36018.49 36140.67 35952.41 36063.81 36063.81 16700 270 274.4 270
3/5/2019 36141.07 36457.44 35926.94 36442.54 36442.54 21200 271.9 277.5 271.2
3/6/2019 36544.86 36666.47 36456.82 36636.1 36636.1 15900 276.3 282.2 275.55
3/7/2019 36744.02 36830.25 36590.88 36725.42 36725.42 16800 279.7 282 277.65
3/8/2019 36753.59 36753.59 36592.93 36671.43 36671.43 14600 282 284.2 279.8
3/11/2019 36741.57 37106.19 36726.39 37054.1 37054.1 14400 283.3 288.5 283.3
3/12/2019 37249.65 37586.63 37230.85 37535.66 37535.66 19500 289 289.75 285.3
3/13/2019 37608.29 37797.29 37478.87 37752.17 37752.17 21000 286.5 293.5 284.55
3/14/2019 37840.64 37907.78 37693.69 37754.89 37754.89 15600 294.15 294.6 290.45
3/15/2019 37760.23 38254.77 37760.23 38024.32 38024.32 16300 292.05 300.5 292.05
3/18/2019 38132.96 38369.59 37952.1 38095.07 38095.07 15900 298.4 300.75 294.3
3/19/2019 38218.59 38396.06 38078.23 38363.47 38363.47 15100 300.05 306.2 299
3/20/2019 38433.86 38489.81 38316.21 38386.75 38386.75 15600 302.9 304.7 299.85
3/22/2019 38452.47 38564.71 38089.36 38164.61 38164.61 18200 304.05 306.3 297
3/25/2019 38016.76 38016.76 37667.4 37808.91 37808.91 17000 294.9 295 292.4
3/26/2019 37886.29 38297.7 37800.08 38233.41 38233.41 14600 294.05 305.95 294.05
3/27/2019 38372.03 38475.93 38001.34 38132.88 38132.88 18800 305 310.7 304.3
3/28/2019 38208.3 38593.65 38148.44 38545.72 38545.72 16000 310 319.9 309.15
4/1/2019 38858.88 39115.57 38808.74 38871.87 38871.87 19800 322 327.5 321.2
4/2/2019 38988.57 39121.69 38846.96 39056.65 39056.65 19700 323.5 330.5 321.9
4/3/2019 39167.05 39270.14 38826.56 38877.12 38877.12 17000 330.3 332.65 319.55
4/4/2019 38935.75 38939.35 38581.04 38684.72 38684.72 13000 320.75 325.55 318.55
4/5/2019 38839.52 38958.6 38701.04 38862.23 38862.23 15900 323.6 323.6 314.65
4/8/2019 38993.6 39041.25 38520.96 38700.53 38700.53 10500 318.8 319.3 311.25
4/9/2019 38730.93 38978.99 38598.72 38939.22 38939.22 15100 313.55 315.95 308.1
4/10/2019 38898.6 38950.45 38542.28 38585.35 38585.35 16200 315.15 317.25 310.5
4/11/2019 38621.58 38649.98 38460.25 38607.01 38607.01 14500 311.2 315 308.95
4/12/2019 38692.06 38818.87 38554.79 38767.11 38767.11 17000 314.5 316.5 311.5
4/15/2019 38805.54 38976.58 38780.08 38905.84 38905.84 20900 315.3 318.5 314.1
4/16/2019 39040.3 39364.34 39038.81 39275.64 39275.64 14400 316.15 319.3 314.95
4/18/2019 39420.04 39487.45 39083.16 39140.28 39140.28 14600 315.9 315.9 308.1
4/22/2019 39158.22 39158.22 38585.65 38645.18 38645.18 14900 309.05 312.4 306.5
4/23/2019 38771.27 38832.61 38518.26 38564.88 38564.88 11600 310.45 313.55 304.9
4/24/2019 38672.63 39095.35 38571 39054.68 39054.68 15200 307 311.85 303.6
4/25/2019 39101.78 39262.22 38663.98 38730.86 38730.86 14400 311.5 312.05 305.7
4/26/2019 38865.83 39103.16 38765.33 39067.33 39067.33 17300 306.45 313.25 306.45
4/30/2019 39056.92 39105.88 38753.46 39031.55 39031.55 30900 312.5 312.5 305
5/2/2019 39036.51 39189.95 38882.99 38981.43 38981.43 26200 308 311.35 305.6
5/3/2019 39009.55 39172.76 38920.17 38963.26 38963.26 14800 308.1 311.5 308.1
5/6/2019 38719.33 38719.33 38509.79 38600.34 38600.34 13400 307.8 310 305.9
5/7/2019 38815.46 38835.54 38236.18 38276.63 38276.63 15600 310.3 312.3 304.05
5/8/2019 38244.18 38248.57 37743.07 37789.13 37789.13 13100 305.45 305.45 297
5/9/2019 37747.91 37780.46 37405.4 37558.91 37558.91 15300 298.9 300.95 295.95
5/10/2019 37632.36 37721.98 37370.39 37462.99 37462.99 19700 301.95 310.7 292.2
5/13/2019 37491.3 37583.57 36999.84 37090.82 37090.82 17800 310.4 314.4 305.1
5/14/2019 37146.58 37572.7 36956.1 37318.53 37318.53 17700 307.9 316.05 305.05
5/15/2019 37539.05 37559.67 37047.87 37114.88 37114.88 19400 316 317.75 310.2
5/16/2019 37179.13 37518.94 37052.3 37393.48 37393.48 15700 312.5 316.85 309.5
5/17/2019 37494.42 38001.13 37415.36 37930.77 37930.77 18800 315.05 321.6 313.3
5/20/2019 38701.18 39412.56 38570.04 39352.67 39352.67 26400 334.5 346.1 330.75
5/21/2019 39449.45 39571.73 38884.85 38969.8 38969.8 22700 346.05 347.1 336.15
5/22/2019 39086.21 39249.08 38903.87 39110.21 39110.21 15600 339.5 342.8 333.55
5/23/2019 39591.77 40124.96 38651.61 38811.39 38811.39 28100 350 364 339.2
5/24/2019 39076.28 39476.97 38824.26 39434.72 39434.72 17100 345.2 356 343.5
5/27/2019 39536.23 39821.94 39353.16 39683.29 39683.29 16000 355.3 362.2 354
5/28/2019 39765.64 39828.65 39498.65 39749.73 39749.73 15300 361.5 361.5 356.7
5/29/2019 39714.27 39767.93 39420.5 39502.05 39502.05 12800 358.45 359 347.2
5/30/2019 39580.28 39911.92 39500.56 39831.97 39831.97 17500 350 354.9 347.6
5/31/2019 39998.91 40122.34 39374.24 39714.2 39714.2 17100 354.1 357.8 345
6/3/2019 39806.86 40308.9 39711.02 40267.62 40267.62 34600 352.05 355.55 349.8
6/4/2019 40196 40312.07 40031.05 40083.54 40083.54 11900 354.3 357.15 351.35
6/6/2019 40136.43 40159.26 39481.15 39529.72 39529.72 18700 349.8 349.8 336.1
6/7/2019 39581.77 39703.1 39279.47 39615.9 39615.9 14800 337.9 342.35 335.85
6/10/2019 39787.33 39979.48 39619.97 39784.52 39784.52 16200 345.4 347.5 339.9
6/11/2019 39900.45 40066.31 39760.02 39950.46 39950.46 14200 344 348.2 342.85
6/12/2019 39974.18 39982.1 39623.53 39756.81 39756.81 11700 347.35 347.35 342.5
6/13/2019 39679.35 39800.81 39461.27 39741.36 39741.36 21800 342.2 347 339.55
6/14/2019 39797 39799.9 39363.45 39452.07 39452.07 20600 346.2 346.35 342.7
6/17/2019 39514.36 39540.42 38911.49 38960.79 38960.79 12700 343.8 343.9 337.05
6/18/2019 39056.98 39167.83 38870.96 39046.34 39046.34 17800 335.05 343.9 333.75
6/19/2019 39176.56 39435.8 38881.05 39112.74 39112.74 18500 343.6 345.1 335.7
6/20/2019 39042.96 39638.64 38933.78 39601.63 39601.63 20100 342 346.2 335.8
6/21/2019 39608.25 39617.95 39121.3 39194.49 39194.49 15600 345 350.45 343.25
6/24/2019 39160.23 39300.02 39021.7 39122.96 39122.96 11600 350 354.55 349.75
6/25/2019 39131.94 39490.64 38946.04 39434.94 39434.94 11300 353.25 356.9 351.25
6/26/2019 39379.13 39674.22 39319.64 39592.08 39592.08 15000 355.55 359 354.65
6/27/2019 39633.97 39817.22 39510.44 39586.41 39586.41 13200 358 363 357.4
6/28/2019 39630.52 39675.25 39361.92 39394.64 39394.64 11200 362 364.85 358.9
 7/1/2019 39543.73 39764.82 39541.09 39686.5 39686.5 10800 362.2 362.95 358.55
7/2/2019 39811.68 39838.49 39499.19 39816.48 39816.48 14800 362.5 365 360.35
7/3/2019 39907.57 39934.99 39732.38 39839.25 39839.25 13800 366 366.55 363.15
7/4/2019 39917.65 39979.1 39858.33 39908.06 39908.06 14500 367 370.7 366.3
7/5/2019 39990.4 40032.41 39441.38 39513.39 39513.39 26000 369.25 373.4 366
7/8/2019 39476.38 39476.38 38605.48 38720.57 38720.57 22000 368.9 368.9 353.55
7/9/2019 38754.47 38814.23 38435.87 38730.82 38730.82 18800 355 360 352.6
7/10/2019 38701.99 38854.85 38474.66 38557.04 38557.04 14900 360.3 361.7 351.35
7/11/2019 38751.62 38892.5 38631.31 38823.11 38823.11 14600 358 364 357.05
7/12/2019 38941.1 39021.84 38684.85 38736.23 38736.23 12900 363.35 366.4 361.5
7/15/2019 39009.95 39023.97 38696.6 38896.71 38896.71 18000 364.1 364.65 357.6
7/16/2019 38961.86 39173.89 38845.27 39131.04 39131.04 25100 358.8 365.85 357.55
7/17/2019 39171.1 39284.73 39081.14 39215.64 39215.64 23400 364.55 373.5 363.2
7/18/2019 39204.47 39204.47 38861.25 38897.46 38897.46 24100 372.2 373.7 362.6
7/19/2019 39058.73 39058.73 38271.35 38337.01 38337.01 19200 364.65 365.9 355.15
7/22/2019 38333.52 38333.52 37890.32 38031.13 38031.13 23000 356.2 359.5 348.8
7/23/2019 38138.56 38217.81 37898.9 37982.74 37982.74 19300 352.8 353.1 341.05
7/24/2019 37990.23 38102.84 37708.41 37847.65 37847.65 16600 342.2 344.75 336.3
7/25/2019 37935.02 38169.87 37775.51 37830.98 37830.98 18000 341 343.2 337.55
7/26/2019 37831.18 37978.07 37690.47 37882.79 37882.79 24100 341.45 346.1 340.85
7/29/2019 38043.22 38043.22 37519.16 37686.37 37686.37 21100 342.6 346.6 336.95
7/30/2019 37735.54 37950.21 37359.03 37397.24 37397.24 22800 343.75 346.7 325.85
7/31/2019 37257.55 37576.37 37128.26 37481.12 37481.12 27200 325.75 333.1 323.9
8/1/2019 37387.18 37387.18 36694.18 37018.32 37018.32 21000 331 331.55 311.5
8/2/2019 36920.11 37375.16 36607.41 37118.22 37118.22 28100 315.55 322.2 307.05
8/5/2019 36842.17 36844.05 36416.79 36699.84 36699.84 25900 299.7 302.85 292
8/6/2019 36568.03 37241.77 36536.59 36976.85 36976.85 25400 298.7 304.35 297.5
8/7/2019 37025.27 37104.79 36610.57 36690.5 36690.5 25300 302.55 303.05 288.85
8/8/2019 36808.01 37405.48 36655.41 37327.36 37327.36 24100 290 295.4 285.65
8/9/2019 37521.3 37807.55 37406.26 37581.91 37581.91 27400 297 297.95 290.2
8/13/2019 37755.16 37755.16 36888.49 36958.16 36958.16 28600 292.1 292.1 282.6
8/14/2019 37233.5 37473.61 37000.77 37311.53 37311.53 22500 285 291.25 284.35
8/16/2019 37383 37444.45 36974.41 37350.33 37350.33 26100 287.2 292.6 284.3
8/19/2019 37485.92 37718.88 37358.49 37402.49 37402.49 17700 292.65 292.65 286.1
8/20/2019 37441.75 37511.55 37219.9 37328.01 37328.01 20900 286.55 287.55 280.85
8/21/2019 37298.73 37406.55 37022.52 37060.37 37060.37 28500 285.3 285.8 276.4
8/22/2019 37087.58 37087.58 36391.35 36472.93 36472.93 33100 277 278 267.3
8/23/2019 36387.68 36807.34 36102.35 36701.16 36701.16 38400 267.4 275.05 262.7
8/26/2019 37363.95 37544.48 36492.65 37494.12 37494.12 35600 288 288 270.05
8/27/2019 37658.48 37731.51 37449.69 37641.27 37641.27 36500 284.4 288 282.75
8/28/2019 37655.77 37687.82 37249.19 37451.84 37451.84 28600 287.25 287.25 282.2
8/29/2019 37381.8 37381.8 36987.35 37068.93 37068.93 31700 283 284.3 273.5
8/30/2019 37222.26 37397.97 36829.81 37332.79 37332.79 33400 276.25 277.9 266.95
9/3/2019 37181.76 37188.38 36466.01 36562.91 36562.91 23600 271.9 271.9 267.15
9/4/2019 36575.24 36776.31 36409.54 36724.74 36724.74 25600 269.7 275.75 267.6
 9/5/2019 36821.71 36898.99 36541.88 36644.42 36644.42 27400 275.4 276.3 271.15
9/6/2019 36785.59 37012.98 36727.66 36981.77 36981.77 23000 275.35 277 272.25
9/9/2019 36969.48 37244.08 36784.47 37145.45 37145.45 25300 274 278.6 271.5
9/11/2019 37251.03 37343.46 37193.57 37270.82 37270.82 36700 278.9 285.85 278.45
9/12/2019 37330.47 37435.15 37048.67 37104.28 37104.28 27500 287.05 288.7 284.1
9/13/2019 37175.86 37413.5 37000.09 37384.99 37384.99 34300 286 292.4 282.1
9/16/2019 37204.56 37302.06 37028.94 37123.31 37123.31 19900 287.9 290.45 284.05
9/17/2019 37169.46 37169.56 36419.09 36481.09 36481.09 20500 285.3 286.35 273.1
9/18/2019 36621.38 36712.99 36465.92 36563.88 36563.88 25400 277 282.85 274.5
9/19/2019 36613.93 36613.93 35987.8 36093.47 36093.47 31700 280.5 280.5 273.2
9/20/2019 36214.92 38378.02 36085.74 38014.62 38014.62 61000 274.05 307.6 268.55
9/23/2019 38844 39441.12 38674.04 39090.03 39090.03 2800 308.2 315.5 300.4
9/24/2019 39135.28 39306.37 38913.06 39097.14 39097.14 30600 313.2 315 301
9/25/2019 39087.2 39087.2 38510.97 38593.52 38593.52 28800 299.4 299.4 278.6
9/26/2019 38700.48 39158.07 38676.11 38989.74 38989.74 33200 281.6 289.7 277
9/27/2019 39003.13 39107.37 38782.6 38822.57 38822.57 39200 283 286.05 280
9/30/2019 38873.12 38873.12 38401.09 38667.33 38667.33 49000 283.3 283.3 270.1
10/1/2019 38813.48 38923.78 37929.89 38305.41 38305.41 75400 273.8 275.5 245.65
10/3/2019 38137.87 38310.93 37957.56 38106.87 38106.87 59200 255 260.7 250.15
10/4/2019 38401.49 38403.54 37633.36 37673.31 37673.31 52900 259.9 260.5 248.6
10/7/2019 37853.8 37919.47 37480.53 37531.98 37531.98 40400 251.1 253.4 246.6
10/9/2019 37628.05 38209.84 37415.83 38177.95 38177.95 36400 250.1 262 244.35
10/10/2019 38130.23 38130.23 37802.93 37880.4 37880.4 27300 259 259 252.7
10/11/2019 37994.48 38345.41 37737.85 38127.08 38127.08 39400 256.7 261.4 251.6
10/14/2019 38208.24 38513.69 38066.13 38214.47 38214.47 28500 257 259.35 254.1
10/15/2019 38316.49 38635.19 38238.27 38506.09 38506.09 26200 256.8 259.9 254.75
10/16/2019 38637.05 38666.38 38416.67 38598.99 38598.99 27500 259.4 261.85 255.05
10/17/2019 38647.44 39104.69 38557.43 39052.06 39052.06 47100 256 266.1 255.85
10/18/2019 39087.83 39361.06 38963.6 39298.38 39298.38 42400 264.5 271.2 263.5
10/22/2019 39233.4 39426.47 38924.85 38963.84 38963.84 54500 270 274.95 268.6
10/23/2019 39063.84 39196.67 38866.08 39058.83 39058.83 41000 270.95 277.7 268.8
10/24/2019 39223.01 39327.15 38840.76 39020.39 39020.39 36600 277 277.65 248.8
10/25/2019 39201.67 39241.61 38718.27 39058.06 39058.06 48600 266.4 284 263.6
10/27/2019 null null null null null null null null null
10/29/2019 39293.49 39917.01 39254.12 39831.84 39831.84 50500 283.7 284.9 278.6
10/30/2019 40055.63 40178.12 39805.11 40051.87 40051.87 37200 283.8 291 279.25
10/31/2019 40211.99 40392.22 40054.89 40129.05 40129.05 87900 293.4 318 292.6
11/1/2019 40196.07 40283.3 40014.23 40165.03 40165.03 57000 312.8 315.1 308.7
11/4/2019 40293.85 40483.21 40186.29 40301.96 40301.96 62600 315.1 319 312.6
11/5/2019 40445.67 40466.55 40053.55 40248.23 40248.23 45400 313.9 322 312.75
11/6/2019 40311.85 40606.91 40037.53 40469.78 40469.78 37700 319.2 319.2 314
11/7/2019 40625.64 40688.27 40421.07 40653.74 40653.74 30200 317.65 323.3 316.6
11/8/2019 40630.56 40749.33 40263.94 40323.61 40323.61 42600 317 321 314.85
11/11/2019 40316.5 40417.44 40150.97 40345.08 40345.08 29500 315.3 319.25 313.3
11/13/2019 40346.43 40447.17 40061.23 40116.06 40116.06 37700 317.45 318.5 305.6
11/14/2019 40178.93 40348.61 40026.99 40286.48 40286.48 27800 306.8 309.35 299.85
11/15/2019 40408.2 40650.06 40308.09 40356.69 40356.69 25800 312 323.5 310
11/18/2019 40431.08 40542.4 40221.97 40284.19 40284.19 28700 324 329.75 323.95
11/19/2019 40455.36 40544.13 40290.21 40469.7 40469.7 39100 326.9 331.75 322.2
11/20/2019 40729.8 40816.38 40575.96 40651.64 40651.64 32300 332 332.75 325.1
11/21/2019 40737.31 40744.85 40534.12 40575.17 40575.17 21800 329.8 333 326.65
11/22/2019 40653.17 40653.17 40276.83 40359.41 40359.41 21700 331.25 333.7 328.45
11/25/2019 40439.66 40931.71 40393.9 40889.23 40889.23 28600 330 337 328.5
11/26/2019 41022.85 41120.28 40710.2 40821.3 40821.3 32800 337.55 340 332.55
11/27/2019 40979.39 41075.76 40848.7 41020.61 41020.61 32400 336.5 345.45 334
11/28/2019 41161.54 41163.79 40996.08 41130.17 41130.17 30900 346.4 351 344.5
11/29/2019 41138.26 41143.22 40664.18 40793.81 40793.81 46700 348.3 348.8 340.7
12/2/2019 41072.94 41093.99 40707.63 40802.17 40802.17 39800 343.35 344.05 336.2
12/3/2019 40852.61 40885.03 40554.04 40675.45 40675.45 33700 340.2 342.75 333.5
12/4/2019 40606.01 40886.87 40475.83 40850.29 40850.29 44500 335.25 342.95 331.9
12/5/2019 40988.14 41002.41 40720.17 40779.59 40779.59 33000 343 344.35 335.05
12/6/2019 40952.13 40952.13 40337.53 40445.15 40445.15 33100 338.5 338.5 318
12/9/2019 40527.24 40645.63 40336.56 40487.43 40487.43 32600 320 327.5 314.8
12/10/2019 40588.81 40588.81 40208.7 40239.88 40239.88 31400 317.75 322.5 312.3
12/11/2019 40285.2 40466.13 40135.37 40412.57 40412.57 55500 311.75 315.6 308.1
12/12/2019 40561.34 40712.65 40490.69 40581.71 40581.71 41300 315 322.8 313.8
12/13/2019 40754.82 41055.8 40736.7 41009.71 41009.71 27900 325 333.55 324.85
12/16/2019 41168.85 41185.03 40917.93 40938.72 40938.72 21600 336.4 337.3 330.9
12/17/2019 41052.36 41401.65 41005.18 41352.17 41352.17 19000 333.5 335.65 330.75
12/18/2019 41442.75 41614.77 41358.47 41558.57 41558.57 24300 333.3 335.5 325.9
12/19/2019 41571.82 41719.29 41456.4 41673.92 41673.92 33300 327 329.55 324.65
12/20/2019 41746.2 41809.96 41636.11 41681.54 41681.54 33600 328 339.55 328
12/23/2019 41548.26 41701.62 41474.61 41642.66 41642.66 6200 336.7 338.7 330.4
12/24/2019 41684.51 41702.98 41423.07 41461.26 41461.26 4400 332.7 334.2 329.25
12/26/2019 41543.8 41543.8 41132.89 41163.76 41163.76 5600 333 333.2 328.05
12/27/2019 41297.08 41611.27 41264.92 41575.14 41575.14 6100 333.6 338.3 333.05
12/30/2019 41686.27 41714.73 41453.38 41558 41558 5700 337.8 337.9 332.45
12/31/2019 41607.49 41607.49 41184.73 41253.74 41253.74 5600 334.9 336.3 332.6
1/1/2020 null null null null null null 334.5 335.85 332.25
1/2/2020 41340.27 41649.29 41328.45 41626.64 41626.64 5300 334.85 339.85 333.4
1/3/2020 41634.51 41636.18 41348.68 41464.61 41464.61 8900 338 338 332.1
1/6/2020 41378.34 41378.34 40613.96 40676.63 40676.63 8700 332 332 317.9
1/7/2020 40983.04 41230.14 40727.37 40869.47 40869.47 11900 324 327 315.55
1/8/2020 40574.83 40866.36 40476.55 40817.74 40817.74 18200 312.7 321.4 311
1/9/2020 41216.67 41482.12 41175.72 41452.35 41452.35 7800 325.3 331.3 325
1/10/2020 41568.2 41775.11 41447.8 41599.72 41599.72 13200 330 337.75 328.25
1/13/2020 41788.21 41899.63 41720.76 41859.69 41859.69 10600 333.95 335.25 328.85
1/14/2020 41883.09 41994.26 41770.9 41952.63 41952.63 14100 330.6 331.75 326.5
1/15/2020 41969.86 41969.86 41648.11 41872.73 41872.73 6100 329.4 329.65 322.4
1/16/2020 41924.74 42059.45 41812.28 41932.56 41932.56 6600 325.5 326.8 322.35
1/17/2020 41929.02 42063.93 41850.29 41945.37 41945.37 9500 314.3 323.5 310.65
1/20/2020 42263 42273.87 41503.37 41528.91 41528.91 7500 320.7 321.45 313.45
1/21/2020 41487.57 41532.59 41294.3 41323.81 41323.81 8900 313.95 316.8 312.1
1/22/2020 41467.13 41532.29 41059.04 41115.38 41115.38 7700 316.6 317.4 313.7
1/23/2020 41191.5 41413.96 41098.91 41386.4 41386.4 9900 316.1 324.75 314.2
1/24/2020 41377.04 41697.03 41275.6 41613.19 41613.19 6600 323.25 327.3 321.25
1/27/2020 41510.68 41516.27 41122.48 41155.12 41155.12 7000 321.7 321.9 315.75
1/28/2020 41299.68 41333.25 40869.75 40966.86 40966.86 9800 318.1 320.05 311.1
1/29/2020 41131.57 41334.86 41108.19 41198.66 41198.66 7800 317.2 319.7 315.7
1/30/2020 41380.14 41380.14 40829.91 40913.82 40913.82 6700 317.8 317.8 305.7
1/31/2020 41146.56 41154.49 40671.01 40723.49 40723.49 11500 313.65 321.6 308.7
2/3/2020 39701.02 40014.9 39563.07 39872.31 39872.31 10600 303 306.7 295.5
2/4/2020 40178.74 40818.94 40117.46 40789.38 40789.38 15300 303.3 307.35 297.2
2/5/2020 40921.71 41177 40703.32 41142.66 41142.66 13900 307 313.5 304.8
2/6/2020 41209.13 41405.43 41113.11 41306.03 41306.03 15000 311.05 323.6 310.25
2/7/2020 41394.41 41394.41 41073.36 41141.85 41141.85 15300 321.95 325 318.3
2/10/2020 41166.72 41172.06 40798.98 40979.62 40979.62 15200 320 322.8 316.75
2/11/2020 41183.39 41444.34 41179.14 41216.14 41216.14 7700 321.4 325.7 320.9
2/12/2020 41330.85 41671.86 41330.85 41565.9 41565.9 9600 329.1 330 319.25
2/13/2020 41707.21 41709.3 41338.31 41459.79 41459.79 9100 321.6 330.85 321.6
2/14/2020 41510.19 41702.36 41183.13 41257.74 41257.74 9800 327.1 331.9 318.5
2/17/2020 41324.04 41420.34 41030.58 41055.69 41055.69 6900 320.1 321.4 311.65
2/18/2020 41042.46 41042.46 40610.95 40894.38 40894.38 12300 315.9 319 309.5
2/19/2020 41121.51 41357.16 41048.93 41323 41323 5600 321.7 323.95 317.3
2/20/2020 41334.96 41399.93 41134.31 41170.12 41170.12 8400 320 329 318.95
2/24/2020 41037.01 41037.01 40306.36 40363.23 40363.23 8100 325.95 331.2 321.95
2/25/2020 40497.72 40536 40220.59 40281.2 40281.2 7300 325.25 328 322.2
2/26/2020 40194.89 40255.39 39760.39 39888.96 39888.96 9000 325 330.7 324.35
2/27/2020 39947.8 39947.8 39423.27 39745.66 39745.66 9600 328.25 330 318.05
2/28/2020 39087.47 39087.47 38219.97 38297.29 38297.29 12700 313 314.7 301.2
3/2/2020 38910.95 39083.17 37785.99 38144.02 38144.02 13400 310.2 311.95 284.05
3/3/2020 38480.89 38754.24 38142.3 38623.7 38623.7 10600 293.6 294.3 285.3
3/4/2020 38715.72 38791.7 37846.1 38409.48 38409.48 15300 292.4 293 275.05
3/5/2020 38604.25 38887.8 38386.68 38470.61 38470.61 13500 292 298.25 270.1
3/6/2020 37613.96 37747.07 37011.09 37576.62 37576.62 19000 269 274.35 257.35
3/9/2020 36950.2 36950.2 35109.18 35634.95 35634.95 18800 270.45 270.45 270.45
3/11/2020 35468.9 36021.51 35261.92 35697.4 35697.4 27900 253.75 258.45 243.1
3/12/2020 34472.5 34472.5 32493.1 32778.14 32778.14 25200 232.7 232.7 208.8
3/13/2020 31214.13 34769.48 29388.97 34103.48 34103.48 32600 200.7 248.95 184.25
3/16/2020 33103.24 33103.24 31276.3 31390.07 31390.07 18100 230 231.35 220.65
3/17/2020 31611.57 32047.98 30394.94 30579.09 30579.09 21500 226.05 229.8 212.25
3/18/2020 30968.84 31101.77 28613.05 28869.51 28869.51 31300 220.85 223.8 200.1
3/19/2020 27773.36 29370.53 26714.46 28288.23 28288.23 33200 203.8 219.45 198.2
3/20/2020 28460.82 30418.2 27932.67 29915.96 29915.96 32100 205.45 215.6 200.1
3/23/2020 27608.8 27900.83 25880.83 25981.24 25981.24 21800 200 200 180.35
3/24/2020 27056.23 27462.87 25638.9 26674.03 26674.03 24700 192.5 192.5 173.6
3/25/2020 26499.81 28790.19 26359.91 28535.78 28535.78 141500 179.7 195.2 176.4
3/26/2020 29073.71 30099.91 28566.34 29946.77 29946.77 35000 191.65 201 185.2
3/27/2020 30747.81 31126.03 29346.99 29815.59 29815.59 116900 199 211.65 195
3/30/2020 29226.55 29497.57 28290.99 28440.32 28440.32 23200 191.8 195 185.5
3/31/2020 29294.94 29770.88 28667.36 29468.49 29468.49 26400 192.9 198.5 188.1
4/1/2020 29505.33 29505.98 28073.43 28265.31 28265.31 18000 195.5 195.5 185.3
4/3/2020 28623.53 28639.12 27500.79 27590.95 27590.95 18900 187.5 188 175
4/7/2020 28898.36 30157.65 28602.31 30067.21 30067.21 21900 184.8 187.2 177.65
4/8/2020 29701.92 31227.97 29602.94 29893.96 29893.96 24700 183.45 194.5 180.8
4/9/2020 30571.19 31225.2 30420.22 31159.62 31159.62 18800 187.75 190 183.75
4/13/2020 31195.72 31195.72 30474.15 30690.02 30690.02 16100 187.65 188.85 183.1
4/15/2020 31277.11 31568.36 30222.07 30379.81 30379.81 23600 187.45 191.9 180.25
4/16/2020 30095.51 30800.2 30016.17 30602.61 30602.61 16900 182.3 189.8 180.3
4/17/2020 31656.68 31718.73 30960.94 31588.72 31588.72 22200 195.05 198 186.4
4/20/2020 32056.19 32056.47 31490.26 31648 31648 17200 194.4 197.3 190.1
4/21/2020 30836.19 30900.12 30378.26 30636.71 30636.71 19700 188.95 188.95 183
4/22/2020 30856.14 31471.14 30578.55 31379.55 31379.55 21000 185.1 189.5 181.4
4/23/2020 31646.45 31959.02 31292.92 31863.08 31863.08 24400 188.25 189.9 185.25
4/24/2020 31426.62 31842.24 31278.27 31327.22 31327.22 17600 184.5 184.5 179
4/27/2020 31659.04 32103.7 31651.58 31743.08 31743.08 12900 182.9 183.5 180.5
4/28/2020 32101.91 32199.91 31661.34 32114.52 32114.52 15600 181.6 185.2 181.3
4/29/2020 32311.04 32897.59 32171.65 32720.16 32720.16 16000 185.3 191.7 183.8
4/30/2020 33381.19 33887.25 33354.93 33717.62 33717.62 21100 194 195.75 189.8
5/4/2020 32748.14 32748.14 31632.02 31715.35 31715.35 18300 184.7 184.7 178
5/5/2020 32182.9 32264 31403.57 31453.51 31453.51 19200 181.4 181.8 168.85
5/6/2020 31577.63 31970.84 31158.75 31685.75 31685.75 19200 171.45 173.35 166.55
5/7/2020 31677.69 31705.25 31362.87 31443.38 31443.38 19900 171.25 172.7 167.2
5/8/2020 32083.32 32088.51 31598 31642.7 31642.7 15900 173 173.6 166.15
5/11/2020 32030.34 32301.58 31500.87 31561.22 31561.22 18100 169 169 165
5/12/2020 31342.93 31536.89 30844.66 31371.12 31371.12 23100 164.8 168.45 160.9
5/13/2020 32841.87 32845.48 31901.92 32008.61 32008.61 18400 178.9 178.9 170.5
5/14/2020 31466.33 31630.94 31052.65 31122.89 31122.89 15200 171.5 171.8 167.55
5/15/2020 31296.28 31296.28 30770.48 31097.73 31097.73 13000 167.95 168.7 164.75
5/18/2020 31248.26 31248.26 29968.45 30028.98 30028.98 19500 166.8 166.8 155
5/19/2020 30450.74 30739.96 30116.82 30196.17 30196.17 18700 157.9 157.9 152.5
5/20/2020 30159.59 30878.31 30157.75 30818.61 30818.61 16100 153.35 155.15 151.2
5/21/2020 30904.29 31188.79 30765.32 30932.9 30932.9 15500 153.6 156.2 151.6
5/22/2020 30822.78 31107.91 30474.88 30672.59 30672.59 20600 152.9 155.6 149.55
5/26/2020 30864.27 31086.7 30512.14 30609.3 30609.3 188300 153 153.3 150.3
5/27/2020 30793.11 31660.6 30525.68 31605.22 31605.22 20500 152 160.8 150.75
5/28/2020 31827.8 32267.23 31641.77 32200.59 32200.59 27500 159.9 162.45 156.8
5/29/2020 32041.29 32480.52 31823.8 32424.1 32424.1 37100 156 161.85 155.4
6/1/2020 32906.05 33673.83 32876.55 33303.52 33303.52 22900 164 171.25 163.45
6/2/2020 33450.19 33866.63 33301.29 33825.53 33825.53 75600 170.3 171.25 167.25
 6/3/2020 34185.41 34488.69 34027.5 34109.54 34109.54 18400 172.05 179.9 172.05
6/4/2020 34072.5 34310.14 33711.24 33980.7 33980.7 17900 175 177.6 171.55
6/5/2020 34198.55 34405.43 33958.02 34287.24 34287.24 24600 176.85 189.8 176
6/8/2020 34841.17 34927.8 34211.83 34370.58 34370.58 25700 197.7 197.7 185.8
6/9/2020 34520.79 34811.29 33881.19 33956.69 33956.69 19200 189 190.95 183.5
6/10/2020 34029.14 34350.17 33949.46 34247.05 34247.05 15500 185.15 189 183.9
6/11/2020 34214.69 34219.39 33480.42 33538.37 33538.37 20900 188.15 190.35 176.4
6/12/2020 32436.69 33856.27 32348.1 33780.89 33780.89 23000 170.7 180.1 170
6/15/2020 33670.55 33670.55 32923.74 33228.8 33228.8 18400 178 178 172
6/16/2020 33853.72 34022.01 32953.3 33605.22 33605.22 27400 177.6 178.8 169.5
6/17/2020 33438.31 33933.66 33332.96 33507.92 33507.92 20200 171.85 176.2 169.25
6/18/2020 33371.52 34276.01 33371.52 34208.05 34208.05 21200 172.6 180.5 171.2
6/19/2020 34335.38 34848.37 34136.39 34731.73 34731.73 27900 180 184.85 179.5
6/22/2020 34892.03 35213.52 34794.4 34911.32 34911.32 25100 185 191.7 184.6
6/23/2020 35015.73 35482.16 34843.69 35430.43 35430.43 25200 189.7 193 187.75
6/24/2020 35679.74 35706.55 34794.93 34868.98 34868.98 26600 193.65 194.8 183.95
6/25/2020 34525.39 35081.61 34499.78 34842.1 34842.1 24600 182 186.8 180.4
6/26/2020 35144.78 35254.88 34910.34 35171.27 35171.27 24800 187.9 188.6 183.75
6/29/2020 34926.95 35032.36 34662.06 34961.52 34961.52 18300 183.6 183.6 178.55
6/30/2020 35168.3 35233.91 34812.8 34915.8 34915.8 18500 181.25 182.8 177.25
7/1/2020 35009.59 35467.23 34927.2 35414.45 35414.45 19400 179.7 185.4 178.85
7/2/2020 35604 36014.92 35595.36 35843.7 35843.7 20600 185.45 188 184.05
7/3/2020 36025.38 36110.21 35872.38 36021.42 36021.42 16500 186.5 187.05 183.45
7/6/2020 36313.46 36661.66 36254.02 36487.28 36487.28 22300 185.6 189.75 185.6
7/7/2020 36660.35 36723.27 36271.09 36674.52 36674.52 20600 187.75 189.1 184.05
7/8/2020 36738.38 36828.43 36234.17 36329.01 36329.01 24800 188.55 197.4 188.55
7/9/2020 36450.69 36806.3 36422.3 36737.69 36737.69 17400 192.5 200.9 192.5
7/10/2020 36555.13 36748.89 36401.11 36594.33 36594.33 20900 198 202.5 195
7/13/2020 36880.66 37024.2 36533.96 36693.69 36693.69 16500 198.3 199.75 191.65
7/14/2020 36517.28 36538.1 35877.42 36033.06 36033.06 14100 192.5 192.5 184.65
7/15/2020 36314.76 36810.25 35894.96 36051.81 36051.81 23500 188.5 190 183
7/16/2020 36401.2 36524.62 36038.41 36471.68 36471.68 18500 185 186.9 181.6
7/17/2020 36547.75 37125.98 36512.92 37020.14 37020.14 16500 186.6 189.5 185
7/20/2020 37409.03 37478.87 37185.78 37418.99 37418.99 20100 190 193.1 188.7
7/21/2020 37823.61 37990.55 37742.05 37930.33 37930.33 22700 192.15 196.2 191.55
7/22/2020 38178.07 38199.27 37601.62 37871.52 37871.52 22300 195.15 196.6 190.05
7/23/2020 37814.92 38225.03 37738.59 38140.47 38140.47 19600 193 199 191.25
7/24/2020 37949.59 38235.73 37748.41 38128.9 38128.9 19900 195.35 196.35 190.7
7/27/2020 38275.34 38275.34 37769.44 37934.73 37934.73 18600 193.35 193.35 186.6
7/28/2020 38052.18 38554.72 37998.13 38492.95 38492.95 15500 188 190.5 185.8
7/29/2020 38427.15 38617.03 37884.41 38071.13 38071.13 17600 187.8 195.2 187.05
7/30/2020 38262.83 38413.81 37678.42 37736.07 37736.07 14800 192 193.5 186.05
7/31/2020 37847.88 37897.78 37431.68 37606.89 37606.89 20200 188.1 194.9 186.85
8/3/2020 37595.73 37596.02 36911.23 36939.6 36939.6 14300 194 194.5 190.15
8/4/2020 37092.86 37745.6 36987.73 37687.91 37687.91 15100 192.7 193.85 190.5
 8/5/2020 37892.36 38139.96 37550.6 37663.33 37663.33 19800 192.35 196.85 191.05
8/6/2020 37946.8 38221.4 37755.1 38025.45 38025.45 16600 192.55 194.4 190.35
8/7/2020 37951.07 38109.68 37787.38 38040.57 38040.57 15300 191.8 192.05 189.6
8/10/2020 38168.42 38430.69 38073.29 38182.08 38182.08 17200 191.75 195.4 191.55
8/11/2020 38371.34 38556.27 38313.06 38407.01 38407.01 18700 195.4 196.8 193.6
8/12/2020 38321.13 38414.37 38125.81 38369.63 38369.63 25300 196.1 204.25 194.6
8/13/2020 38456.64 38516.85 38215.05 38310.49 38310.49 15400 205.5 207.4 200.75
8/14/2020 38432.94 38540.57 37654.92 37877.34 37877.34 18600 203 204 194.65
8/17/2020 38062.07 38119.38 37734.14 38050.78 38050.78 21500 198.6 198.7 191.5
8/18/2020 38084.7 38571.23 38062.01 38528.32 38528.32 13600 193.3 195.75 191.8
8/19/2020 38727.89 38788.51 38550.65 38614.79 38614.79 12800 196 200.2 196
8/20/2020 38283.9 38402.45 38155.78 38220.39 38220.39 15800 194.05 196.3 193
8/21/2020 38471.93 38579.83 38411.37 38434.72 38434.72 16800 198 201.5 197.5
8/24/2020 38566.96 38894.94 38545.76 38799.08 38799.08 28100 200.25 202.75 198.7
8/25/2020 38948.46 39008.89 38679.67 38843.88 38843.88 15700 204 208.5 203
8/26/2020 38930.18 39111.55 38765.09 39073.92 39073.92 16400 208 210.35 206.05
8/27/2020 39293.53 39326.98 39046.94 39113.47 39113.47 14500 210.1 216.6 210.1
8/28/2020 39264.48 39579.58 39235.03 39467.31 39467.31 22500 216.5 225.9 216.5
8/31/2020 39888.15 40010.17 38395.89 38628.29 38628.29 27900 231.15 232 210.35
9/1/2020 38754 39226.82 38542.11 38900.8 38900.8 22000 212.15 218.9 211.6
9/2/2020 38892.64 39141.84 38736.22 39086.03 39086.03 17100 218.4 219 212.4
9/3/2020 39165.8 39236.36 38943.43 38990.94 38990.94 9200 217.8 218.15 212.4
9/4/2020 38325 38729.66 38249.77 38357.18 38357.18 15400 209.35 212.3 205.85
9/7/2020 38284.78 38519.92 38060.74 38417.23 38417.23 12500 206.2 209.55 205.4
9/8/2020 38498.07 38746.48 38275.45 38365.35 38365.35 11900 207.9 209.45 203
9/9/2020 37988.56 38252.67 37935.26 38193.92 38193.92 14000 200.55 202 192.7
9/10/2020 38516.88 38878.25 38367.07 38840.32 38840.32 16500 197.9 201.4 195.25
9/11/2020 38865.17 38978.52 38711.8 38854.55 38854.55 11400 198.3 203.8 197
9/14/2020 39073.51 39230.16 38573.17 38756.63 38756.63 14700 206.2 206.2 197.5
9/15/2020 38904.67 39102.25 38753.68 39044.35 39044.35 11600 199.65 201 197.15
9/16/2020 39161.01 39359.51 39037.96 39302.85 39302.85 11700 199.9 200 196.3
9/17/2020 39120.64 39234.81 38926.34 38979.85 38979.85 11400 197 198 195.05
9/18/2020 39200.42 39200.42 38635.73 38845.82 38845.82 14300 195.75 197.15 189.95
9/21/2020 38812.69 38990.76 37938.53 38034.14 38034.14 15800 193 193.5 184.3
9/22/2020 38200.71 38209.97 37531.14 37734.08 37734.08 15300 186 188.25 181.2
9/23/2020 38124.94 38140.07 37313.09 37668.42 37668.42 15000 188.8 188.8 181
9/24/2020 37282.18 37304.26 36495.98 36553.6 36553.6 13900 181.15 181.45 175.55
9/25/2020 36991.89 37471.17 36730.52 37388.66 37388.66 13500 179.05 182.75 176.25
9/28/2020 37756.25 38035.87 37544.05 37981.63 37981.63 13600 184.25 188 183.6
9/29/2020 38176.86 38235.94 37831.35 37973.22 37973.22 10600 188.6 188.95 183.3
9/30/2020 38068.89 38236.34 37828.11 38067.93 38067.93 18400 185 186.8 182.4
10/1/2020 38410.2 38738.89 38410.2 38697.05 38697.05 12900 187.7 191.1 187
10/5/2020 38956.78 39263.85 38819.89 38973.7 38973.7 15500 191.8 193.7 187.1
10/6/2020 39336.34 39623.76 39191.1 39574.57 39574.57 11300 190.55 192.1 188.3
10/7/2020 39633.19 39968.04 39450.82 39878.95 39878.95 15000 192.8 193 189.1
 10/8/2020 40204.32 40468.88 40062.23 40182.67 40182.67 14400 191.55 195.7 190.6
10/9/2020 40226.25 40585.36 40066.54 40509.49 40509.49 16600 191.5 198.7 190.6
10/12/2020 40716.95 40905.49 40387.4 40593.8 40593.8 17600 200.05 205.85 197.25
10/13/2020 40592.54 40786.82 40461.97 40625.51 40625.51 11000 198.7 200 194.5
10/14/2020 40623.19 40880.25 40279.55 40794.74 40794.74 15000 194.05 200.9 193.05
10/15/2020 41048.05 41048.05 39667.47 39728.41 39728.41 30400 200.95 202.5 192
10/16/2020 39936.61 40125.71 39699.42 39982.98 39982.98 11000 194.8 196.65 191.7
10/19/2020 40318.57 40519.48 40211.22 40431.6 40431.6 12300 196.5 204.7 196.45
10/20/2020 40420.29 40732.01 40305.59 40544.37 40544.37 12100 200 204.4 200
10/21/2020 40767.14 40976.02 40150.48 40707.31 40707.31 16700 204.95 207.35 198.95
10/22/2020 40531.31 40721.57 40309.05 40558.49 40558.49 13900 201.8 204.55 201.05
10/23/2020 40728.39 40811.12 40590.9 40685.5 40685.5 12400 203.8 205.65 201.55
10/26/2020 40649.76 40724.4 39948.29 40145.5 40145.5 10100 202.1 204.05 195.7
10/27/2020 40199.08 40555.6 39978.39 40522.1 40522.1 13900 196.25 197.5 192.35
10/28/2020 40664.35 40664.35 39774.6 39922.46 39922.46 29400 195.3 195.3 189.05
10/29/2020 39537.17 40010.83 39524.25 39749.85 39749.85 19500 189.1 190.75 186
10/30/2020 39779.82 39988.25 39241.87 39614.07 39614.07 12000 189.5 191.9 186.25
11/2/2020 39880.38 39968.03 39334.92 39757.58 39757.58 15400 192.45 197.2 190.05
11/3/2020 39990.75 40354.73 39952.79 40261.13 40261.13 21400 198.3 205.75 197.75
11/4/2020 40171.71 40693.51 40076.47 40616.14 40616.14 20900 204.4 209 198.1
SBI
Close Adj Close Volume
234.2 229.0912 1227784
243.25 237.9438 3357717
246.1 240.7317 1805810
241.3 236.0364 1144486
240.2 234.9604 928095
247.95 242.5413 1452615
248 242.5902 1158220
241.05 235.7918 1088954
243.85 238.5308 802430
243 237.6993 1010658
242.9 237.6015 807622
241.5 236.232 649830
242.75 237.4547 687265
249.55 244.1064 1564631
250.45 244.9868 901977
249.3 243.8619 2243838
244.75 239.4111 730039
241.15 235.8896 749906
240.95 235.694 920525
239.15 233.9333 674630
235.9 230.7542 794606
234.35 229.238 873487
231.95 226.8903 1455180
227.1 222.1461 1845669
226.5 221.5592 1215935
226.1 221.1679 1133088
227.3 222.3418 1184222
231 225.961 1046507
226.65 221.7059 1607912
230.35 225.3252 998240
228.3 223.3199 1133514
229.9 224.885 818385
228.65 223.6623 610364
228.85 223.858 714172
228.5 223.5156 499826
225.8 220.8745 1352460
224.4 219.505 1177836
227.65 222.6841 1116988
220.95 216.1303 1712144
218.25 213.4892 1967198
217 212.2664 1495570
209.55 204.979 2310928
208.95 204.392 1498892
204.3 199.8435 2215131
199.85 195.4906 2294892
200.95 196.5665 2839483
195.8 191.5289 2100876
184.75 180.7199 3289601
181.1 177.1496 3987880
183.1 179.1059 2348244
173.7 169.911 3560531
175.85 172.0141 3304691
184.3 180.2798 2513103
182.9 178.9103 1700105
184.3 180.2798 2380658
185.35 181.3068 1244585
179.95 176.0246 2795659
172.9 169.1284 2805484
169.45 165.7537 3963363
166.05 162.4278 3399078
163.05 159.4933 2595289
168.2 164.5309 2475508
172.05 168.297 2909278
167 163.3571 2672324
158.95 155.4827 3674507
154.2 150.8363 9834525
154.95 151.57 5166258
167.25 163.6017 4511775
156.4 152.9883 5059940
159.15 155.6783 4317886
159.55 156.0696 3245708
164.65 161.0584 2675819
164.95 161.3519 1732629
158.45 154.9936 3359454
156.7 153.2818 2612373
151.9 148.5865 2781627
156.25 152.8416 2664596
158.4 154.9447 9080674
162.2 158.6618 2941008
180.85 176.905 7051639
182.5 178.519 3884782
188.4 184.2903 4418205
183.65 179.6439 3064239
183.45 179.4483 2757274
180.65 176.7094 2264920
180.35 176.4159 2656995
181.9 177.9321 1627470
185.25 181.209 2106123
185.1 181.0623 1853901
186.15 182.0894 2004636
191.05 186.8825 2161579
196.65 192.3604 1890663
197.4 193.094 1983301
196.8 192.5071 1151510
188.45 184.3392 2165388
189.5 185.3663 1639587
197.55 193.2407 2149916
194.3 190.0616 2515892
195.7 191.4311 2072396
195 190.7463 1632477
184.5 180.4754 4328825
183.95 179.9374 1778378
182.1 178.1277 1857411
183.1 179.1059 1546393
188.15 184.0458 2004726
187.7 183.6056 1402477
191.75 187.5672 1890928
186.85 182.7741 1276445
187.3 183.2143 1965713
194.2 189.9638 3115164
199.9 195.5394 4435130
197.3 192.9962 2266852
200.85 196.4687 2179231
196.5 192.2136 1603074
192.15 187.9585 2591182
188.95 184.8283 2639631
186.4 182.3339 1384041
184.2 180.1819 1917761
180.1 176.1714 2083677
180.45 176.5137 2396487
184.4 180.3775 2299426
188.65 184.5349 1469707
189.3 185.1707 1197693
184.95 180.9156 1420234
188.4 184.2903 2216583
185 180.9645 2424054
177.2 173.3346 4356015
177.05 173.1879 3425424
180.2 176.2692 2611488
172.9 169.1284 3330710
171.45 167.71 2496808
168.95 165.2646 2468012
169.55 165.8515 1700663
175.15 171.3293 1698436
183.75 179.7417 3110660
195.55 191.2843 11408487
198.65 194.3167 4293641
204.85 200.3815 4087878
197.9 193.5831 4105938
200.55 196.1753 2657049
196.5 194.7383 2884550
199.05 197.2654 1953139
209.8 207.919 6382200
210.4 208.5137 2900015
210 208.1172 2650120
206.2 204.3513 2497938
202.2 200.3872 1673001
207.55 205.6892 1969658
215.65 213.7166 5696454
215.7 213.7661 5088435
213.4 211.4868 2647601
215.8 213.8653 2736791
213.9 211.9823 1893257
212.8 210.8922 1497501
217.4 215.4509 2164301
211.25 209.356 6277616
217.1 215.1536 3435350
216.3 214.3608 1742439
217.2 215.2527 1575472
218.65 216.6897 2125658
219.65 217.6807 1369667
222.85 220.8521 1694016
223 221.0007 1479156
220.5 218.5231 1203631
218.4 216.4419 1468887
224.6 222.5863 1864141
226.45 224.4198 1584372
227.2 225.163 2011848
231.75 229.6722 2271813
231.5 229.4245 1457142
228.6 226.5505 1644047
229.7 227.6406 2947098
230.9 228.8299 1885839
225.6 223.5774 1360277
223.45 221.4467 1820228
229.85 227.7893 2884964
226.5 224.4693 1659171
228.65 226.6 2325398
230.95 228.8794 3603185
229.05 226.9965 2651546
227.45 225.4108 1512895
227.85 225.8072 2601548
226.55 224.5189 3330171
225.55 223.5278 2299974
232.8 230.7128 2098848
233.05 230.9606 3492581
234.6 232.4967 6467422
231.5 229.4245 2864171
226.95 224.9153 2675375
243.2 241.0196 13529278
246.45 244.2404 2760169
246.25 244.0423 1971354
248.2 245.9748 1964823
258.5 256.1824 4802713
254.95 252.6642 2086475
254.6 252.3174 1460722
254.65 252.3669 1178370
250.05 247.8082 1320124
246.7 244.4882 1506070
248.75 246.5198 2861529
252.2 249.9389 1080568
252.55 250.2858 1464389
251.75 249.4929 1111984
254.35 252.0696 968151
259.45 257.1239 3123299
266.55 264.1602 5797566
267.95 265.5477 2851299
264 261.6331 2728756
252.7 250.4344 1692033
257.6 255.2905 964097
255.8 253.5066 2156707
254.4 252.1192 1941142
255.65 253.358 2773389
254.25 251.9705 2128453
251.35 249.0965 3219387
257.35 255.0427 3545874
254.4 252.1192 2274898
251.65 249.3938 2660045
248.95 246.718 1840643
253.5 251.2272 3346226
247.15 244.9342 1968079
250.7 248.4523 1417765
 255.2 252.912 2078880
259.25 256.9257 5202146
260.55 258.214 3191168
256.85 254.5472 1416758
258.25 255.9347 3479926
256 253.7048 2377551
249.7 247.4613 1557775
251.9 249.6416 3474567
253.1 250.8308 3033994
256.9 254.5968 4550935
254.8 252.5156 4161624
259.95 257.6194 3227303
258.4 256.0833 1880556
262.85 260.4934 4163083
261.3 258.9573 2362503
259.05 256.7275 1397639
255.05 252.7634 2609234
257.85 255.5383 2277165
258.4 256.0833 2395509
251.3 249.047 1073249
245.65 243.4476 1287155
242.85 240.6727 1192300
252.7 250.4344 1120508
252.6 250.3353 758203
259.75 257.4212 4029745
281.6 279.0753 5967067
272.9 270.4533 5886310
278.1 275.6067 5272341
277.15 274.6652 2460911
277.65 275.1607 3027795
275.7 273.2282 1886242
257.75 255.4391 2569703
257.4 255.0923 2450360
258.75 256.4302 1559253
261.7 259.3537 1900846
260.95 258.6105 1791027
253.6 251.3264 2096208
252.95 250.6822 1185549
258.4 256.0833 1653267
255.75 253.4571 1453568
254.4 252.1192 2128604
256.7 254.3986 993911
259.15 256.8266 1242889
255.35 253.0607 2725215
259.75 257.4212 944646
 266 263.6152 2130847
263.4 261.0385 1599873
265.5 263.1197 988072
262.7 260.3448 794810
265 262.6241 1578399
264.75 262.3764 813798
261.4 259.0564 560178
254.55 252.2678 1467511
255.15 252.8624 801075
249.75 247.5109 2080442
249.25 247.0154 889308
244.1 241.9115 781838
248.7 246.4703 878824
247.25 245.0333 1331062
247.55 245.3306 754686
249.75 247.5109 1781491
243.6 241.416 2429618
244.85 242.6548 1524646
242.9 240.7223 1271447
245.45 243.2494 1025688
245.95 243.7449 1050117
247 244.7855 594964
247.85 245.6279 667028
251.9 249.6416 2441459
251.1 248.8488 1755393
250.9 248.6506 1635559
255.75 253.4571 1147858
256.15 253.8535 887020
257.6 255.2905 761642
258.3 255.9842 1557394
251 248.7497 1536608
254.1 251.8219 1141206
254.7 252.4165 1280279
259.3 256.9753 2082222
266.5 264.1107 2597953
263 260.6421 1972593
260 257.669 1393891
270.3 267.8766 4767253
272.7 270.2551 4939979
277.4 274.913 3954087
277.05 274.5661 1742387
277.5 275.0121 2507178
277.3 274.8138 2999403
275.85 273.3769 1953369
276.25 273.7733 5531109
 271.4 268.9668 1535861
270.5 268.0748 1834821
268.65 266.2414 1425318
270.4 267.9757 3218188
268.8 266.3901 2822028
269.25 266.836 1645609
270.65 268.2235 1022457
271.8 269.3632 1557349
270.5 268.0748 2294677
268.15 265.7459 1932776
269.2 266.7865 578290
271.95 269.5118 1157627
267 264.6062 1130527
265.15 262.7728 763059
269.9 267.4802 623060
268.05 265.6468 441030
269.7 267.282 1250732
273.2 270.7506 2253195
272.05 269.6109 2350135
274.7 272.2372 998562
277.4 274.913 1481548
278.95 276.4491 3721429
274.1 271.6426 1281510
274 271.5435 8106217
272.3 269.8587 1142201
267.65 265.2504 932422
268.5 266.0928 849174
276.05 273.5751 1912571
279.35 276.8455 1533913
282.15 279.6204 4603318
287.75 285.1702 18346222
290 287.4 1974483
292.6 289.9767 2076728
293.15 290.5218 1077883
296.7 294.0399 2401978
292.7 290.0758 2089915
289.4 286.8054 1587699
289 286.409 1215367
293.7 291.0668 1261467
290.1 287.4991 1377460
291 288.3911 1722889
289.65 287.0531 1239658
290.15 287.5486 1485051
284.2 281.652 1484320
284.9 282.3457 964058
282.15 279.6204 1272216
285.55 282.9899 765144
286 283.4359 650865
286.4 283.8323 810712
281.95 279.4222 949975
289.45 286.855 1114024
288.25 285.6657 866004
289.35 286.7558 1111318
298.8 296.1211 2582802
295.95 293.2967 3366537
298.65 295.9724 815944
296 293.3462 1084844
294.6 291.9588 820206
298 295.3283 2155328
297.15 294.4859 2386158
300.45 297.7563 2157073
307 304.2476 5871721
307.65 304.8918 1106424
302.95 300.2339 1046542
308.15 305.3873 4801674
294.4 291.7606 2278172
289.15 286.5576 1478728
283.15 280.6114 1371376
290 287.4 1024680
288.45 288.45 1077478
284.4 284.4 978317
288.8 288.8 699527
288.55 288.55 601296
287.35 287.35 901626
287.4 287.4 659567
287.35 287.35 541392
287.25 287.25 803082
290.75 290.75 816223
288.8 288.8 575665
288.5 288.5 1461948
285.05 285.05 698974
283.8 283.8 834111
284.35 284.35 727888
284.05 284.05 1373156
285.85 285.85 1691416
288.5 288.5 632484
290 290 1092198
290.2 290.2 2160679
294.55 294.55 1380077
288.85 288.85 765354
 279.4 279.4 2496105
276.4 276.4 1279218
272.55 272.55 999877
273.6 273.6 810714
274.7 274.7 585573
273 273 652050
275 275 693654
280.9 280.9 1245617
280.2 280.2 540634
285.55 285.55 3605684
283.6 283.6 1142110
287.4 287.4 657243
288.6 288.6 628310
291.6 291.6 1073967
292.8 292.8 835299
290.45 290.45 1709670
293.2 293.2 475035
290.65 290.65 473847
290.35 290.35 431149
294.45 294.45 761990
296.25 296.25 678333
295.75 295.75 640953
298.3 298.3 1777378
299.2 299.2 757840
312.55 312.55 3417051
308.8 308.8 984460
307.65 307.65 1207423
300.75 300.75 988222
305.45 305.45 1050417
311.1 311.1 998338
303.85 303.85 1022553
302.2 302.2 933434
296.55 296.55 1069607
280.65 280.65 4249594
278.05 278.05 1988533
282.9 282.9 1683686
280.75 280.75 1722662
278.65 278.65 993368
274.65 274.65 820214
274.1 274.1 1703452
278.75 278.75 673432
280.45 280.45 863400
279.3 279.3 1134477
276.7 276.7 988823
276.9 276.9 969642
277.35 277.35 700338
277.7 277.7 692851
277.8 277.8 582082
277.3 277.3 1118139
274.2 274.2 1126023
274.5 274.5 1576319
271.95 271.95 1425901
270.85 270.85 1662833
273.5 273.5 677334
273.35 273.35 969274
273.9 273.9 557556
272.05 272.05 759700
270.15 270.15 725902
267.8 267.8 956922
270.55 270.55 762200
268.5 268.5 495890
261.9 261.9 966177
258.65 258.65 1013224
257.9 257.9 606968
250.45 250.45 1244978
252.8 252.8 714794
253.75 253.75 429274
251.3 251.3 578057
253.35 253.35 616459
251.35 251.35 686395
256.65 256.65 768915
256.5 256.5 463055
256.65 256.65 426008
251.6 251.6 858527
251.6 251.6 1258500
252.45 252.45 508321
252.25 252.25 610856
251.15 251.15 551700
244.2 244.2 1673032
242.5 242.5 525437
245.75 245.75 504363
254.5 254.5 1191897
324.7 324.7 17296060
320.65 320.65 7564371
310.95 310.95 2508221
312.1 312.1 3422756
305.8 305.8 1085058
319.8 319.8 2542032
314.95 314.95 1995075
325 325 2392476
328.95 328.95 1691305
317.2 317.2 1553044
309.75 309.75 1249483
313.75 313.75 1906378
333.2 333.2 7645816
331.2 331.2 7954401
329.2 329.2 1415815
325.2 325.2 1006179
333.45 333.45 1228155
337.4 337.4 1921175
333.05 333.05 974379
330.75 330.75 914107
335.2 335.2 1643066
334.9 334.9 758211
332.25 332.25 754610
335.25 335.25 778581
332.65 332.65 972320
328.8 328.8 493399
320.45 320.45 921322
312.55 312.55 1066080
313.3 313.3 607556
319.3 319.3 1516319
312 312 955000
316.6 316.6 798630
313.15 313.15 1236570
318.3 318.3 654329
318.4 318.4 758409
313.25 313.25 709998
314.05 314.05 686423
312.75 312.75 632872
318.9 318.9 1701449
319.45 319.45 562864
317.25 317.25 412886
316.55 316.55 454168
319.85 319.85 803103
316.85 316.85 1178637
314.15 314.15 2192876
308.3 308.3 3225342
309.5 309.5 2401083
307.05 307.05 1725476
302.9 302.9 1188380
302.85 302.85 806325
308.05 308.05 2863595
306.2 306.2 1897329
305.65 305.65 1043824
304.25 304.25 1620111
301.05 301.05 911368
302 302 746295
301.8 301.8 624189
302.25 302.25 1013072
296.15 296.15 951637
306.35 306.35 4250423
302.75 302.75 3848730
309.05 309.05 2100878
306.25 306.25 1371793
318 318 2680572
329.5 329.5 4061533
313.15 313.15 2511198
311.1 311.1 1897912
312.85 312.85 1516354
312.75 312.75 1593330
305.55 305.55 2992953
296.9 296.9 1746741
297.7 297.7 1100646
291.5 291.5 7376854
292.75 292.75 1658643
301.45 301.45 1575362
296.4 296.4 1480654
288.5 288.5 2614328
276.8 276.8 4035985
278.85 278.85 2897772
271.75 271.75 3887817
267.65 267.65 3120693
269.65 269.65 3655220
273.1 273.1 2068366
272.6 272.6 1232294
276.1 276.1 1803816
274.75 274.75 1976330
267.8 267.8 2343314
268.75 268.75 3090656
262.55 262.55 3299546
263.8 263.8 1259416
256.5 256.5 1478458
246.65 246.65 2370683
256.75 256.75 1871880
253.15 253.15 970104
252.85 252.85 1189923
254.9 254.9 2170015
257 257 1416650
254.1 254.1 847186
 252.6 252.6 1834475
248.1 248.1 1074901
249.25 249.25 1135716
247.7 247.7 1581298
241.6 241.6 2448373
234.6 234.6 1993347
246.35 246.35 3101683
253.85 253.85 2726226
250.1 250.1 1095310
246.3 246.3 819715
250.35 250.35 2233250
246.9 246.9 915994
258.4 258.4 1541677
259.8 259.8 3233693
260.55 260.55 1675768
263.25 263.25 4251599
257.3 257.3 858460
254.3 254.3 779024
251.2 251.2 1005847
249.3 249.3 582678
248.2 248.2 857524
246.25 246.25 844431
246.25 246.25 706446
241.4 241.4 1176085
242.7 242.7 2604328
240.6 240.6 636887
237.4 237.4 696728
233.35 233.35 851875
242.65 242.65 1733902
246.3 246.3 961621
240.65 240.65 638079
241.8 241.8 741317
241.95 241.95 1905471
246.5 246.5 1721182
250 250 2584623
248.8 248.8 2068689
247.95 247.95 1122880
250.9 250.9 2267400
253.35 253.35 1425180
248.6 248.6 2175881
243.15 243.15 1533799
243.3 243.3 1866104
239.2 239.2 2252912
245.1 245.1 1389712
254.15 254.15 4489373
 263.2 263.2 4757067
268.5 268.5 2078061
267 267 1140754
272.25 272.25 1176549
264.9 264.9 821457
266.9 266.9 1077579
269.2 269.2 863012
266.75 266.75 746894
263.1 263.1 657500
263.5 263.5 797511
269.9 269.9 1003521
269.25 269.25 1036913
272.7 272.7 951380
273.65 273.65 918121
282.85 282.85 1735577
287.65 287.65 1470080
282.7 282.7 903754
277.55 277.55 703218
276.85 276.85 703222
272.4 272.4 1145820
273.25 273.25 911269
268.7 268.7 460574
273.25 273.25 775701
268.3 268.3 482283
267.15 267.15 978497
261.65 261.65 795485
256.85 256.85 740047
259.3 259.3 569762
259.1 259.1 882392
257.75 257.75 541935
257.5 257.5 764399
256.6 256.6 405184
257.45 257.45 652809
261.35 261.35 569398
263.5 263.5 545861
258.9 258.9 586328
262.75 262.75 526188
257.6 257.6 3130061
251.75 251.75 481573
259.25 259.25 1077503
259 259 882204
260.15 260.15 772866
260.95 260.95 677082
266.4 266.4 776987
266.7 266.7 583727
271.45 271.45 810369
286.7 286.7 2153581
286.6 286.6 1939170
297.35 297.35 1962286
293.4 293.4 1877491
295.1 295.1 1758321
294 294 884852
298.6 298.6 3477241
308.55 308.55 2032631
304 304 1083375
308.65 308.65 1057985
316.45 316.45 2508521
304.45 304.45 6462515
294.8 294.8 2454485
294.7 294.7 1678183
292.7 292.7 1137255
302 302 1395035
307.55 307.55 1390276
306.9 306.9 758375
302.25 302.25 953542
300.3 300.3 1068084
308.25 308.25 1887982
304.95 304.95 812586
309.65 309.65 1538284
308.15 308.15 934912
308.85 308.85 1333008
306.4 306.4 1011813
296.6 296.6 1127481
296.75 296.75 1072809
296.65 296.65 886328
291.85 291.85 1316405
285 285 1653251
282.3 282.3 2335721
285.45 285.45 1125940
290.4 290.4 915880
285.6 285.6 1036473
274 274 1777022
271.4 271.4 1717341
270.05 270.05 3124345
264.55 264.55 2803506
270.25 270.25 1171589
264 264 5335956
265 265 939783
265 265 1981859
273.05 273.05 1464835
 270.7 270.7 1566631
270.6 270.6 998578
257.8 257.8 2129211
266 266 1077520
262.65 262.65 1145115
278.1 278.1 1684200
262.15 262.15 2638145
263.35 263.35 6700498
263.35 263.35 896570
270.2 270.2 1837519
261.15 261.15 1282755
260.85 260.85 1526541
259.95 259.95 3525967
255.35 255.35 1194413
255.5 255.5 1270634
249.65 249.65 1439903
248.1 248.1 1037269
268.05 268.05 2416167
273.15 273.15 2144031
280.5 280.5 1620969
285.7 285.7 1765394
285.45 285.45 1738174
295.3 295.3 2519900
286.5 286.5 2486352
286.65 286.65 250372
283 283 4075029
277.75 277.75 1745463
278.15 278.15 965595
283.7 283.7 7343921
285.3 285.3 1004630
290.3 290.3 1548651
288.2 288.2 697713
283.05 283.05 913371
286.55 286.55 1825790
282.6 282.6 493534
285.7 285.7 953082
289.05 289.05 1246974
284.15 284.15 1414725
286.25 286.25 782172
284.35 284.35 812783
287 287 712981
282.3 282.3 982218
280.2 280.2 686643
275.75 275.75 602183
275.4 275.4 697518
 273.4 273.4 763037
281.2 281.2 1231049
285.25 285.25 844352
288.6 288.6 1542462
289.15 289.15 1000259
288.65 288.65 1490329
292.55 292.55 1555559
300.4 300.4 3368259
293.85 293.85 2250216
291.65 291.65 1994307
292.8 292.8 1649779
293.95 293.95 1965380
291.85 291.85 905888
294.45 294.45 1195602
295.65 295.65 1779006
299.35 299.35 2978586
293.85 293.85 1691617
291.05 291.05 1648244
297.5 297.5 1642285
295.7 295.7 996250
305.1 305.1 1613023
305.05 305.05 1341992
304.65 304.65 1420815
302.55 302.55 1117724
300.5 300.5 1574072
301 301 1159145
302.75 302.75 1198578
297.35 297.35 2476004
295.2 295.2 1061221
292.35 292.35 1451832
290.3 290.3 713849
286.5 286.5 578169
287.95 287.95 578602
285.25 285.25 498339
281.6 281.6 641526
280.75 280.75 795755
287.5 287.5 1230092
293.35 293.35 1920682
284.3 284.3 4499756
283.6 283.6 1106833
284.5 284.5 677418
288.2 288.2 911063
287.6 287.6 1799597
285.05 285.05 704422
279.8 279.8 616744
 275.4 275.4 739466
267.05 267.05 1325699
262.95 262.95 926380
259.75 259.75 985624
262.5 262.5 916974
267.05 267.05 741933
267.55 267.55 755803
270.75 270.75 667047
270.2 270.2 564769
266.3 266.3 878518
267.25 267.25 1174418
269.75 269.75 658736
272.95 272.95 1005936
276.05 276.05 2460449
277.65 277.65 1332335
281.15 281.15 2438806
281.25 281.25 2448108
286.8 286.8 1742960
286.5 286.5 2114120
292.65 292.65 1853310
291.15 291.15 1933895
297.7 297.7 2317993
298.45 298.45 3018009
302.75 302.75 1955315
303.45 303.45 1777827
298.1 298.1 1756380
293.8 293.8 2288397
303.3 303.3 2237048
308.05 308.05 2323321
318.4 318.4 2524781
322.8 322.8 1131983
328.55 328.55 1270507
320.65 320.65 1202674
321.7 321.7 1046914
317 317 1136364
312.8 312.8 757492
315.15 315.15 1568338
311.2 311.2 864801
314.7 314.7 815753
315.3 315.3 655701
315.65 315.65 584068
315.8 315.8 843477
310.9 310.9 708133
310 310 819602
305.65 305.65 760962
 310.7 310.7 737115
306.3 306.3 575028
312.3 312.3 714393
310.2 310.2 641470
307.45 307.45 1414777
309.15 309.15 2895175
308.7 308.7 614890
305.85 305.85 1896017
298.1 298.1 1347901
299.25 299.25 1254416
308.05 308.05 3616120
306.75 306.75 1903014
313.9 313.9 1364050
311.6 311.6 1670626
315.2 315.2 907009
318.95 318.95 922507
344.6 344.6 3409600
337.55 337.55 5921841
340.85 340.85 1969361
342.3 342.3 4157235
354.6 354.6 2400864
361.45 361.45 1801457
360.4 360.4 1311058
348.55 348.55 1072362
353.65 353.65 1041082
352.55 352.55 1309018
354.9 354.9 1028901
352.35 352.35 2138824
337.05 337.05 1463518
341.65 341.65 1187491
343.4 343.4 1179734
347.35 347.35 799537
344.2 344.2 636710
346.3 346.3 1997665
343.85 343.85 556440
337.75 337.75 505325
340.25 340.25 1181672
338.85 338.85 566810
345.05 345.05 688573
349.45 349.45 840865
353.25 353.25 839158
356.5 356.5 591162
358 358 638202
362.05 362.05 825941
360.9 360.9 757668
 361.5 361.5 385010
364.5 364.5 530796
366.15 366.15 484847
367.3 367.3 849228
370.6 370.6 1784869
355.25 355.25 901026
359.15 359.15 840451
354.2 354.2 1309501
363.1 363.1 738643
363.55 363.55 472281
359.95 359.95 1135189
364.25 364.25 467513
372.15 372.15 652963
363.65 363.65 842441
356 356 533455
350.8 350.8 1051694
342.05 342.05 929840
339.65 339.65 766187
341.4 341.4 684937
342.5 342.5 728342
343.65 343.65 665510
327.5 327.5 980143
332.05 332.05 863474
317.2 317.2 1435145
308.45 308.45 2971380
300.25 300.25 1993140
301.25 301.25 1702032
289.95 289.95 1228606
294.3 294.3 1092000
291.35 291.35 1054810
283.4 283.4 851714
289.85 289.85 767771
290.95 290.95 7291861
286.7 286.7 716842
283.65 283.65 844230
277.4 277.4 977952
268.4 268.4 953867
271.1 271.1 1261096
280.25 280.25 5094718
285.7 285.7 3226219
284.9 284.9 915588
274.65 274.65 906601
273.7 273.7 1911077
268.35 268.35 1047142
274.95 274.95 2238035
 273.15 273.15 1163219
273.95 273.95 619789
277.9 277.9 998548
285.3 285.3 743599
286.85 286.85 871274
291.7 291.7 970245
284.65 284.65 824210
273.9 273.9 1084815
280.5 280.5 1000704
274.05 274.05 1126938
301.7 301.7 4417530
313.6 313.6 3682690
302.45 302.45 1712432
280.15 280.15 2970811
281.9 281.9 3447677
281.25 281.25 1793222
270.9 270.9 1809505
256 256 4976408
255 255 4848548
249.9 249.9 3261583
249 249 2033866
260.9 260.9 2783279
254.05 254.05 1638667
254.5 254.5 2074551
255.45 255.45 1071347
258.4 258.4 1166418
255.9 255.9 1786459
265.45 265.45 1695780
269.65 269.65 1770184
270.45 270.45 1330438
275.5 275.5 1197684
262.7 262.7 2991580
281.6 281.6 5552179
null null null
280.5 280.5 1831074
289.95 289.95 2252804
312.25 312.25 6166973
313.5 313.5 2137459
314.2 314.2 1708410
319.2 319.2 2324932
317.55 317.55 1673285
318.15 318.15 1389521
315.85 315.85 1052289
318.3 318.3 886219
306.55 306.55 1185213
 306.1 306.1 1265090
322 322 4298460
325.2 325.2 2005080
330.3 330.3 1498918
328.7 328.7 1228683
331.35 331.35 1319148
329.15 329.15 1002554
336.1 336.1 1065570
335.45 335.45 1207480
343.6 343.6 1403398
348.95 348.95 1856999
341.85 341.85 1626267
338.55 338.55 957734
336.2 336.2 1004987
341.9 341.9 1135521
336.25 336.25 1570054
319.8 319.8 1895826
316.75 316.75 2600500
313.45 313.45 2023582
312.7 312.7 2236411
321.8 321.8 1340601
332.7 332.7 1901460
331.8 331.8 1506398
332.85 332.85 1000883
326.9 326.9 1025655
328.15 328.15 920858
337.85 337.85 1665792
332.35 332.35 965584
331.3 331.3 750326
329.85 329.85 660165
337.25 337.25 1249101
334.25 334.25 860732
333.7 333.7 744106
334.35 334.35 616224
339.3 339.3 882070
333.75 333.75 761014
318.95 318.95 1422311
318.25 318.25 1798194
319.85 319.85 1603305
330.25 330.25 1392636
332.25 332.25 1463797
330.6 330.6 948922
327.9 327.9 742279
324.2 324.2 918098
323.25 323.25 893525
 318 318 1713459
313.95 313.95 977739
313.65 313.65 2880532
316.1 316.1 851872
323.25 323.25 1434352
324.05 324.05 782798
316.2 316.2 838880
314.85 314.85 937023
316.4 316.4 738045
310.7 310.7 1328763
318.55 318.55 3580409
298 298 1857988
306.25 306.25 1867236
310.95 310.95 1183560
322 322 2423666
320.5 320.5 1414872
318.5 318.5 863942
324.35 324.35 884500
320 320 1330547
327.45 327.45 1971534
319.55 319.55 1744424
314.2 314.2 1315256
317.6 317.6 1471316
320.25 320.25 1272350
327.65 327.65 1449011
322.9 322.9 1582310
326.6 326.6 1294432
328.25 328.25 1431670
321.95 321.95 1439722
302.9 302.9 2380015
287.45 287.45 3256537
289.85 289.85 2193574
285.3 285.3 2709893
288.3 288.3 5616795
270.45 270.45 3269295
270.45 270.45 0
245.2 245.2 4067938
212.75 212.75 4797165
242.25 242.25 7737989
223.25 223.25 3538109
214.9 214.9 3410327
214.65 214.65 5171714
203.85 203.85 6592083
209.65 209.65 3928083
181.6 181.6 3925056
183.35 183.35 4545274
189.95 189.95 3639108
192.85 192.85 6049159
196.05 196.05 6482084
186.95 186.95 2419781
196.95 196.95 2918556
186.6 186.6 2480900
175.55 175.55 3410477
186.35 186.35 3608366
182.9 182.9 3804368
187.7 187.7 2979988
183.55 183.55 2181525
182.3 182.3 3427072
188.6 188.6 2923051
193.3 193.3 4596208
192.55 192.55 3386549
184.9 184.9 2858972
188.6 188.6 3433220
186.8 186.8 3408851
179.7 179.7 4049624
180.85 180.85 1826256
184.3 184.3 2078231
190 190 2679334
190.4 190.4 2845074
178.8 178.8 3893150
170.5 170.5 4880237
171.05 171.05 4496935
170.7 170.7 1969788
166.7 166.7 3593054
165.45 165.45 2884960
166.7 166.7 3795172
174.1 174.1 3865421
167.95 167.95 2594684
166.4 166.4 1795879
155.4 155.4 3753668
152.85 152.85 3782111
153.45 153.45 3367090
151.95 151.95 2922038
150.85 150.85 5609931
151.4 151.4 3441167
158.6 158.6 3610636
158.3 158.3 4928633
160.3 160.3 8809780
170.05 170.05 5423451
170.25 170.25 4434379
174.85 174.85 5534474
174.05 174.05 3766966
187.8 187.8 10714152
186.8 186.8 7040658
184.45 184.45 4684935
187.8 187.8 3028053
177.2 177.2 4351401
179.25 179.25 5468766
174.05 174.05 3319363
172.85 172.85 5370198
173 173 3732953
179.7 179.7 6702036
184.45 184.45 7052642
187.75 187.75 5823394
192.45 192.45 7069133
184.6 184.6 3879718
185.25 185.25 3286552
184.6 184.6 4110491
179.3 179.3 2342711
178.4 178.4 3009986
184.8 184.8 2367244
185.45 185.45 2055364
184.75 184.75 1998082
188.05 188.05 4818914
188.55 188.55 2944832
191.95 191.95 7067524
199.1 199.1 6589966
195.65 195.65 5146539
192.6 192.6 4530405
186.1 186.1 2646160
183.85 183.85 4007831
186.2 186.2 3327072
188.3 188.3 2276811
190.65 190.65 3615996
194.35 194.35 2873043
192 192 3019292
198.3 198.3 3132180
191.9 191.9 3518718
187.15 187.15 2330295
189.45 189.45 2024779
191.2 191.2 3007739
186.55 186.55 2121883
191.45 191.45 6250526
192.1 192.1 3185200
191.65 191.65 1938112
 191.5 191.5 5823357
190.95 190.95 3957035
190.65 190.65 1790261
193.8 193.8 2556045
195.1 195.1 2072849
203.35 203.35 10970788
201.85 201.85 4484502
196.45 196.45 3385513
193.05 193.05 2340139
195.1 195.1 1997011
197.1 197.1 2314996
194.7 194.7 2750996
198.35 198.35 2789851
201.4 201.4 2098220
208 208 5038003
209.85 209.85 4326815
215.75 215.75 3681137
224.85 224.85 6095877
212.15 212.15 5392489
218.1 218.1 4764399
216.2 216.2 1596995
213.15 213.15 1237258
206.65 206.65 3073929
207.9 207.9 2538706
204 204 1253472
194.9 194.9 2666924
198.15 198.15 4073948
202.7 202.7 2162995
198.55 198.55 2207845
200.15 200.15 2770830
198.25 198.25 1817103
195.5 195.5 2136423
192.6 192.6 3399860
185.8 185.8 4120225
186.15 186.15 2279091
183.8 183.8 1726374
176.45 176.45 1696978
182.2 182.2 3469104
187.3 187.3 1418789
185 185 2247673
185.4 185.4 1481029
190.35 190.35 1732791
188.75 188.75 2818550
191.6 191.6 1158964
190.65 190.65 1314395
 191.5 191.5 1779378
198.25 198.25 2362957
198.65 198.65 2627770
195.65 195.65 1874087
200.05 200.05 1386548
192.85 192.85 3663733
195.8 195.8 1654948
204.05 204.05 2156419
203 203 2855726
203.85 203.85 2970758
203.3 203.3 2021750
202.75 202.75 1175440
196.75 196.75 1682983
194.6 194.6 2166319
190.5 190.5 2671270
188.8 188.8 2430067
189.25 189.25 2520183
196 196 1847654
204.75 204.75 2779730
207.05 207.05 5225212
Date SENSEX SBI Change in SENSEX Change in SBI
11/5/2015 26304.2 234.2
11/6/2015 26265.24 243.25 -0.00148329064014 0.0386421995
11/9/2015 26121.4 246.1 -0.00550659003143 0.0117163659
11/10/2015 25743.26 241.3 -0.01468891773758 -0.0195042783
11/13/2015 25610.53 240.2 -0.00518265231697 -0.0045586655
11/16/2015 25760.1 247.95 0.00580627847991 0.0322647798
11/17/2015 25864.47 248 0.00403530755369 0.0002016657
11/18/2015 25482.52 241.05 -0.01498875225173 -0.0280241815
11/19/2015 25841.92 243.85 0.01390765051841 0.0116158596
11/20/2015 25868.49 243 0.00102713037211 -0.003485774
11/23/2015 25819.34 242.9 -0.00190362690514 -0.0004115473
11/24/2015 25775.74 241.5 -0.0016914978815 -0.0057636642
11/26/2015 25958.63 242.75 0.00704546499364 0.0051759834
11/27/2015 26128.2 249.55 0.006489860192 0.0280123708
11/30/2015 26145.67 250.45 0.00066820636274 0.0036064676
12/1/2015 26169.41 249.3 0.00090717497485 -0.004591711
12/2/2015 26117.85 244.75 -0.00197414977772 -0.0182511149
12/3/2015 25886.62 241.15 -0.00893243210867 -0.0147089111
12/4/2015 25638.11 240.95 -0.0096929832994 -0.0008293469
12/7/2015 25530.11 239.15 -0.00423029915045 -0.0074704421
12/8/2015 25310.33 235.9 -0.00868338327958 -0.0135897975
12/9/2015 25036.05 234.35 -0.01095537388861 -0.0065705301
12/10/2015 25252.32 231.95 0.00856434297203 -0.0102411305
12/11/2015 25044.43 227.1 -0.00830087279247 -0.0209096403
12/14/2015 25150.35 226.5 0.00421146913052 -0.0026420343
12/15/2015 25320.44 226.1 0.00671749178428 -0.0017659779
12/16/2015 25494.37 227.3 0.00682227856034 0.0053073727
12/17/2015 25803.78 231 0.01199088522804 0.0162780332
12/18/2015 25519.22 226.65 -0.01115075563285 -0.0188311948
12/21/2015 25735.9 230.35 0.00841935524726 0.0163247831
12/22/2015 25590.65 228.3 -0.00567590107249 -0.0088995136
12/23/2015 25850.3 229.9 0.01004438564177 0.0070082829
12/24/2015 25838.71 228.65 -0.0004485457122 -0.0054371467
12/28/2015 26034.13 228.85 0.00750629710123 0.0008747518
12/29/2015 26079.48 228.5 0.00173890005416 -0.0015294122
12/30/2015 25960.03 225.8 -0.0046013496608 -0.0118161794
12/31/2015 26117.54 224.4 0.00603080426606 -0.0062002169
1/4/2016 25623.35 220.95 -0.01928668427591 -0.0153743186
1/5/2016 25580.34 218.25 -0.00168136018764 -0.0122199459
1/6/2016 25406.33 217 -0.00684907129309 -0.0057273769
1/7/2016 24851.83 209.55 -0.0223122401151 -0.0343317834
1/8/2016 24934.33 208.95 0.00330869125988 -0.002863307
1/11/2016 24825.04 204.3 -0.00440245087722 -0.0222540994
1/12/2016 24682.03 199.85 -0.00579408460622 -0.0217816786
1/13/2016 24854.11 200.95 0.0069236066923 0.0055040829
1/14/2016 24772.97 195.8 -0.00327529035467 -0.0256282363
1/15/2016 24455.04 184.75 -0.01300065966695 -0.0564351524
1/18/2016 24188.37 181.1 -0.01102471689784 -0.0197563951
1/19/2016 24479.84 183.1 0.01190656086222 0.0110436219
1/20/2016 24062.04 173.7 -0.01736348195205 -0.0513381141
1/21/2016 23962.21 175.85 -0.00416606486181 0.0123777147
1/22/2016 24435.66 184.3 0.01937533976891 0.0480522986
1/25/2016 24485.95 182.9 0.00205379266902 -0.0075963591
1/27/2016 24492.39 184.3 0.00026299621375 0.0076545054
1/28/2016 24469.57 185.35 -0.000932599621 0.005697249
1/29/2016 24870.69 179.95 0.01612818738934 -0.0291341183
2/1/2016 24824.83 172.9 -0.00184731878752 -0.0391775666
2/2/2016 24539 169.45 -0.01164799209422 -0.0199537138
2/3/2016 24223.32 166.05 -0.01303205683288 -0.0200648809
2/4/2016 24338.43 163.05 0.00472953171078 -0.018066847
2/5/2016 24616.97 168.2 0.01131499965453 0.0315853659
2/8/2016 24287.42 172.05 -0.01356878507715 0.0228894534
2/9/2016 24020.98 167 -0.01109194744752 -0.0293519495
2/10/2016 23758.9 158.95 -0.01103081681757 -0.0482036108
2/11/2016 22951.83 154.2 -0.03516365842102 -0.0298836118
2/12/2016 22986.12 154.95 0.00149172910789 0.0048638133
2/15/2016 23554.12 167.25 0.02411467805694 0.0793804662
2/16/2016 23191.97 156.4 -0.01561525075371 -0.0648729806
2/17/2016 23381.87 159.15 0.00812161067427 0.0175831209
2/18/2016 23649.22 159.55 0.01130487830265 0.0025134088
2/19/2016 23709.15 164.65 0.00252770289157 0.0319648443
2/22/2016 23788.79 164.95 0.00334773963438 0.0018220651
2/23/2016 23410.18 158.45 -0.01617285215432 -0.0394058813
2/24/2016 23088.93 156.7 -0.01391359427834 -0.0110444937
2/25/2016 22976 151.9 -0.0049151152507 -0.0306318002
2/26/2016 23154.3 156.25 0.00770054698202 0.028637302
2/29/2016 23002 158.4 -0.00662119733067 0.0137599616
3/1/2016 23779.35 162.2 0.03269011229415 0.0239899188
3/2/2016 24242.98 180.85 0.01912433417965 0.1149815619
3/3/2016 24606.99 182.5 0.0147929414178 0.0091235496
3/4/2016 24646.48 188.4 0.00160226670293 0.0323287342
3/8/2016 24659.23 183.65 0.00051704776498 -0.025212315
3/9/2016 24793.96 183.45 0.00543400343886 -0.0010890117
3/10/2016 24623.34 180.65 -0.00692924254309 -0.015263031
3/11/2016 24717.99 180.35 0.00382921059131 -0.0016606034
3/14/2016 24804.28 181.9 0.00347879742712 0.008594333
3/15/2016 24551.17 185.25 -0.01030946288116 0.0184167461
3/16/2016 24682.48 185.1 0.00531998990802 -0.0008096842
3/17/2016 24677.37 186.15 -0.00020712613127 0.0056725444
3/18/2016 24952.74 191.05 0.01103570551441 0.0263229071
3/21/2016 25285.37 196.65 0.01315499509401 0.0293116509
3/22/2016 25330.49 197.4 0.00178129568687 0.0038138826
3/23/2016 25337.56 196.8 0.00027904474019 -0.0030394682
3/28/2016 24966.4 188.45 -0.01486638643085 -0.0424288916
3/29/2016 24900.46 189.5 -0.00264812178233 0.0055717857
3/30/2016 25338.58 197.55 0.01729059555237 0.0424802269
3/31/2016 25341.86 194.3 0.00012940238329 -0.016451531
4/1/2016 25269.64 195.7 -0.00285792548741 0.0072053216
4/4/2016 25399.65 195 0.00511856517703 -0.0035768881
4/5/2016 24883.59 184.5 -0.02073899104732 -0.0538461538
4/6/2016 24900.63 183.95 0.00068436077369 -0.0029810461
4/7/2016 24685.42 182.1 -0.00871813960143 -0.010057032
4/8/2016 24673.84 183.1 -0.00046932613947 0.005491488
4/11/2016 25022.16 188.15 0.01392047328562 0.0275804906
4/12/2016 25145.59 187.7 0.00490860181709 -0.0023916929
4/13/2016 25626.75 191.75 0.01877569945467 0.0215770009
4/18/2016 25816.36 186.85 0.00734454352164 -0.0255540756
4/20/2016 25844.18 187.3 0.00107646337922 0.0024083328
4/21/2016 25880.38 194.2 0.0013987881862 0.0368392626
4/22/2016 25838.14 199.9 -0.00163480161414 0.0293511694
4/25/2016 25678.93 197.3 -0.00620006125389 -0.0130064586
4/26/2016 26007.3 200.85 0.01262611202005 0.0179929191
4/27/2016 26064.12 196.5 0.00217994552943 -0.0216579829
4/28/2016 25603.1 192.15 -0.01800639528184 -0.0221374351
4/29/2016 25606.62 188.95 0.00013744618064 -0.0166536409
5/2/2016 25436.97 186.4 -0.00666936483832 -0.0134956499
5/3/2016 25229.7 184.2 -0.00821537673521 -0.0118025594
5/4/2016 25101.73 180.1 -0.005098005102 -0.0222583663
5/5/2016 25262.21 180.45 0.00635259001652 0.0019433148
5/6/2016 25228.5 184.4 -0.00133622442872 0.0218897039
5/9/2016 25688.86 188.65 0.01792058449462 0.0230477231
5/10/2016 25772.53 189.3 0.00324647693813 0.0034455819
5/11/2016 25597.02 184.95 -0.00685664851673 -0.0229794291
5/12/2016 25790.22 188.4 0.00749125702432 0.0186536743
5/13/2016 25489.57 185 -0.01179503562862 -0.0180466779
5/16/2016 25653.23 177.2 0.00637970941702 -0.0421621784
5/17/2016 25773.61 177.05 0.00467062661843 -0.0008464673
5/18/2016 25704.61 180.2 -0.00268434345737 0.0177915501
5/19/2016 25399.72 172.9 -0.0120036230148 -0.0405105612
5/20/2016 25301.9 171.45 -0.00386612509291 -0.0083863334
5/23/2016 25230.36 168.95 -0.00283551315844 -0.0145815109
5/24/2016 25305.47 169.55 0.0029681853731 0.0035513821
5/25/2016 25881.17 175.15 0.02224394108671 0.0330285515
5/26/2016 26366.68 183.75 0.0184137620567 0.0491008067
5/27/2016 26653.6 195.55 0.01076477193359 0.0642177034
5/30/2016 26725.6 198.65 0.00269404619741 0.0158526768
5/31/2016 26667.96 204.85 -0.00216134526123 0.0312107334
6/1/2016 26713.93 197.9 0.00172077828073 -0.0339273214
6/2/2016 26843.14 200.55 0.00481355512029 0.0133906472
6/3/2016 26843.03 196.5 -4.1473709531E-06 -0.0201944799
6/6/2016 26777.45 199.05 -0.00244907860579 0.0129771145
6/7/2016 27009.67 209.8 0.00859768755674 0.0540065302
6/8/2016 27020.66 210.4 0.00040673447416 0.0028598236
6/9/2016 26763.46 210 -0.00961008811961 -0.0019011122
6/10/2016 26635.75 206.2 -0.0047947190524 -0.0180952524
6/13/2016 26396.77 202.2 -0.00905339832283 -0.0193986424
6/14/2016 26395.71 207.55 -4.0104735292E-05 0.0264589816
6/15/2016 26726.34 215.65 0.01237090106351 0.0390266966
6/16/2016 26525.46 215.7 -0.00757305995434 0.0002318711
6/17/2016 26625.91 213.4 0.00377261161821 -0.0106629719
6/20/2016 26866.92 215.8 0.00897050226448 0.011246528
6/21/2016 26812.78 213.9 -0.00201920973579 -0.0088044901
6/22/2016 26765.65 212.8 -0.00176079808678 -0.0051425481
6/23/2016 27002.22 217.4 0.00876114281866 0.0216164988
6/24/2016 26397.71 211.25 -0.02290008275414 -0.0282888416
6/27/2016 26402.96 217.1 0.00019884133497 0.0276923361
6/28/2016 26524.55 216.3 0.00458404909489 -0.0036849515
6/29/2016 26740.39 217.2 0.00807167879583 0.0041608599
6/30/2016 26999.72 218.65 0.00960491706017 0.006675861
7/1/2016 27144.91 219.65 0.00534868055063 0.0045735194
7/4/2016 27278.76 222.85 0.00490673370594 0.0145686869
7/5/2016 27166.87 223 -0.00411864261646 0.0006730716
7/7/2016 27201.49 220.5 0.00127276456923 -0.0112107623
7/8/2016 27126.9 218.4 -0.00274966332035 -0.0095238367
7/11/2016 27626.69 224.6 0.0180908053732 0.0283883341
7/12/2016 27808.14 226.45 0.00652510983913 0.0082368252
7/13/2016 27815.18 227.2 0.00025306552318 0.0033119894
7/14/2016 27942.11 231.75 0.00454259502375 0.0200264219
7/15/2016 27836.5 231.5 -0.00379391715913 -0.0010787487
7/18/2016 27746.66 228.6 -0.00323786154784 -0.0125269719
7/19/2016 27787.62 229.7 0.00147400123746 0.004811859
7/20/2016 27915.89 230.9 0.00459492715898 0.0052241925
7/21/2016 27710.52 225.6 -0.00741130435213 -0.0229536082
7/22/2016 27803.24 223.45 0.00333488838782 -0.0095301815
7/25/2016 28095.34 229.85 0.01039672812722 0.028641795
7/26/2016 27976.52 226.5 -0.00424714421207 -0.0145747484
7/27/2016 28024.33 228.65 0.00170603710658 0.0094922472
7/28/2016 28208.62 230.95 0.00653307636502 0.0100590556
7/29/2016 28051.86 229.05 -0.00558821302732 -0.0082268631
8/1/2016 28003.12 227.45 -0.00174052875162 -0.0069854005
8/2/2016 27981.71 227.85 -0.00076507841309 0.0017586679
8/3/2016 27697.51 226.55 -0.01026089256403 -0.005705521
8/4/2016 27714.37 225.55 0.00060832613271 -0.0044140366
8/5/2016 28078.35 232.8 0.01296302927589 0.0321436484
8/8/2016 28182.57 233.05 0.00369805531726 0.0010738831
8/9/2016 28085.16 234.6 -0.00346838531306 0.0066509461
8/10/2016 27774.88 231.5 -0.01117121972818 -0.0132140065
8/11/2016 27859.6 226.95 0.00304091771558 -0.0196544406
8/12/2016 28152.4 243.2 0.01040056186802 0.0716016753
8/16/2016 28064.61 246.45 -0.00312817523404 0.013363487
8/17/2016 28005.37 246.25 -0.00211531702017 -0.0008115115
8/18/2016 28123.44 248.2 0.0041982884845 0.0079187695
8/19/2016 28077 258.5 -0.00165400338355 0.0414988039
8/22/2016 27985.54 254.95 -0.00326814991107 -0.013733087
8/23/2016 27990.21 254.6 0.00016691103223 -0.0013727829
8/24/2016 28059.94 254.65 0.00248498451384 0.0001963394
8/25/2016 27835.91 250.05 -0.00804821167134 -0.0180639745
8/26/2016 27782.25 246.7 -0.0019314546518 -0.0133973444
8/29/2016 27902.66 248.75 0.00431536474755 0.0083097001
8/30/2016 28343.01 252.2 0.0155364449166 0.0138693347
8/31/2016 28452.17 252.55 0.00383661971299 0.0013878113
9/1/2016 28423.48 251.75 -0.0010093574934 -0.0031677014
9/2/2016 28532.11 254.35 0.00380725114194 0.0103277299
9/6/2016 28978.02 259.45 0.0153878754731 0.0200511338
9/7/2016 28926.36 266.55 -0.0017859197326 0.0273654873
9/8/2016 29045.28 267.95 0.00409429431833 0.0052523882
9/9/2016 28797.25 264 -0.00861295078523 -0.0147416004
9/12/2016 28353.54 252.7 -0.01564922586962 -0.0428030417
9/14/2016 28372.23 257.6 0.00065879226592 0.0193906176
9/15/2016 28412.89 255.8 0.00143104608879 -0.0069875891
9/16/2016 28599.03 254.4 0.00650856607988 -0.0054730609
9/19/2016 28634.5 255.65 0.00123874008626 0.0049135221
9/20/2016 28523.2 254.25 -0.00390211421045 -0.0054762137
9/21/2016 28507.42 251.35 -0.00055351543714 -0.0114060728
9/22/2016 28773.13 257.35 0.00923468976324 0.0238710955
9/23/2016 28668.22 254.4 -0.00365945822334 -0.0114630345
9/26/2016 28294.28 251.65 -0.01321614882199 -0.0108097487
9/27/2016 28223.7 248.95 -0.00250073803056 -0.0107291757
9/28/2016 28292.81 253.5 0.00244271695402 0.0182767747
9/29/2016 27827.53 247.15 -0.0167201782463 -0.0250493333
9/30/2016 27865.96 250.7 0.00137916080072 0.0143637592
10/3/2016 28243.29 255.2 0.01335992150767 0.0179497409
 10/4/2016 28334.55 259.25 0.00322086341532 0.0158699179
10/5/2016 28220.98 260.55 -0.00402432198005 0.0050144185
10/6/2016 28106.21 256.85 -0.0040834223885 -0.0142006608
10/7/2016 28061.14 258.25 -0.00160614686346 0.0054506286
10/10/2016 28082.34 256 0.00075489503787 -0.0087124879
10/13/2016 27643.11 249.7 -0.01588932934575 -0.0246093867
10/14/2016 27673.6 251.9 0.00110178055731 0.0088105608
10/17/2016 27529.97 253.1 -0.0052171833944 0.0047638429
10/18/2016 28050.88 256.9 0.01857018888706 0.0150137808
10/19/2016 27984.37 254.8 -0.0023767453061 -0.0081743521
10/20/2016 28129.84 259.95 0.00517140175013 0.020211966
10/21/2016 28077.18 258.4 -0.00187555005827 -0.0059627541
10/24/2016 28179.08 262.85 0.00361617163222 0.0172214091
10/25/2016 28091.42 261.3 -0.00312053133104 -0.0058969677
10/26/2016 27836.51 259.05 -0.00915740364517 -0.0086107926
10/27/2016 27915.9 255.05 0.00284392134547 -0.0154409774
10/28/2016 27941.51 257.85 0.00091653511977 0.0109782512
11/1/2016 27876.61 258.4 -0.00232813073236 0.0021329765
11/2/2016 27527.22 251.3 -0.01269247904718 -0.027476746
11/3/2016 27430.28 245.65 -0.00353410203922 -0.0224831235
11/4/2016 27274.15 242.85 -0.00572442784694 -0.0113982824
11/7/2016 27458.99 252.7 0.00673148726245 0.0405599784
11/8/2016 27591.14 252.6 0.0047895950659 -0.0003956905
11/9/2016 27252.53 259.75 -0.0124249505178 0.0283055971
11/10/2016 27517.68 281.6 0.00963563767027 0.0841193686
11/11/2016 26818.82 272.9 -0.02605854272648 -0.0308949283
11/15/2016 26304.63 278.1 -0.01954748792166 0.0190546431
11/16/2016 26298.69 277.15 -0.00022592023114 -0.0034160805
11/17/2016 26227.62 277.65 -0.00270975080193 0.0018040773
11/18/2016 26150.24 275.7 -0.00295901323688 -0.007023166
11/21/2016 25765.14 257.75 -0.0149465362757 -0.0651070411
11/22/2016 25960.78 257.4 0.0075359321753 -0.0013579282
11/23/2016 26051.81 258.75 0.00349423890657 0.0052447787
11/24/2016 25860.17 261.7 -0.00741064832822 0.0114010126
11/25/2016 26316.34 260.95 0.0173340945095 -0.0028658768
11/28/2016 26350.17 253.6 0.00128386564869 -0.0281663371
11/29/2016 26394.01 252.95 0.00166097703186 -0.0025631269
11/30/2016 26652.81 258.4 0.00971007468588 0.0215457484
12/1/2016 26559.92 255.75 -0.00349739853406 -0.010255395
12/2/2016 26230.66 254.4 -0.01255247729344 -0.0052786158
12/5/2016 26349.1 256.7 0.00449500949776 0.0090409515
12/6/2016 26392.76 259.15 0.00165424750527 0.0095441445
12/7/2016 26236.87 255.35 -0.00594166263369 -0.0146632764
12/8/2016 26694.28 259.75 0.01713513786646 0.0172312273
12/9/2016 26747.18 266 0.00197779323342 0.0240615977
12/12/2016 26515.24 263.4 -0.00874740156805 -0.0097744586
12/13/2016 26697.82 265.5 0.00683876349677 0.0079726881
12/14/2016 26602.84 262.7 -0.00357031315292 -0.0105460942
12/15/2016 26519.07 265 -0.00315884116642 0.008755188
12/16/2016 26489.56 264.75 -0.00111401493232 -0.0009433962
12/19/2016 26374.7 261.4 -0.00435498153159 -0.0126534693
12/20/2016 26307.98 254.55 -0.00253606505747 -0.0262050159
12/21/2016 26242.38 255.15 -0.00249975832423 0.0023570654
12/22/2016 25979.6 249.75 -0.01011490761809 -0.0211639981
12/23/2016 26040.7 249.25 0.00234631218948 -0.002002002
12/26/2016 25807.1 244.1 -0.00905175759924 -0.0206619619
12/27/2016 26213.44 248.7 0.01550120291267 0.0188446984
12/28/2016 26210.68 247.25 -0.00010529162284 -0.0058303057
12/29/2016 26366.15 247.55 0.00589660229857 0.0012133589
12/30/2016 26626.46 249.75 0.00977638551387 0.0088870813
1/2/2017 26595.45 243.6 -0.00116605358852 -0.0246246006
1/3/2017 26643.24 244.85 0.00179373884634 0.0051313628
1/4/2017 26633.13 242.9 -0.00037957891821 -0.0079641084
1/5/2017 26878.24 245.45 0.00911924935807 0.01049816
1/6/2017 26759.23 245.95 -0.00444742852893 0.0020370748
1/9/2017 26726.55 247 -0.00122274244319 0.0042691726
1/10/2017 26899.56 247.85 0.00643169488578 0.0034413198
1/11/2017 27140.41 251.9 0.00887420667616 0.0163404797
1/12/2017 27247.16 251.1 0.00391783948818 -0.0031758159
1/13/2017 27238.06 250.9 -0.00033407697968 -0.0007965432
1/16/2017 27288.17 255.75 0.00183630397873 0.0193304349
1/17/2017 27235.66 256.15 -0.00192797845542 0.0015640039
1/18/2017 27257.64 257.6 0.00080639661012 0.0056607926
1/19/2017 27308.6 258.3 0.00186604163998 0.0027173214
1/20/2017 27034.5 251 -0.01013888213209 -0.028261666
1/23/2017 27117.34 254.1 0.00305486616595 0.0123506215
1/24/2017 27375.58 254.7 0.00943323331466 0.0023612396
1/25/2017 27708.14 259.3 0.01200226862931 0.0180604282
1/27/2017 27882.46 266.5 0.00625197013232 0.0277671127
1/30/2017 27849.56 263 -0.00118136122631 -0.0131332083
1/31/2017 27655.96 260 -0.00700028501754 -0.0114068441
2/1/2017 28141.64 270.3 0.01725839987341 0.0396153385
2/2/2017 28226.61 272.7 0.00301023579811 0.0088791125
2/3/2017 28240.52 277.4 0.00049256020183 0.0172349901
2/6/2017 28439.28 277.05 0.00698891712143 -0.0012617376
2/7/2017 28335.16 277.5 -0.00367455629073 0.0016242989
2/8/2017 28289.92 277.3 -0.00159916444178 -0.000720764
2/9/2017 28329.7 275.85 0.00140415528921 -0.0052289292
2/10/2017 28334.25 276.25 0.00016061060377 0.0014500417
2/13/2017 28351.62 271.4 0.00061263312383 -0.0175565828
2/14/2017 28339.31 270.5 -0.00043432933838 -0.0033161165
2/15/2017 28155.56 268.65 -0.00652624193694 -0.0068392089
2/16/2017 28301.27 270.4 0.00514849638955 0.0065140519
2/17/2017 28468.75 268.8 0.00588295829638 -0.0059171821
2/20/2017 28661.58 269.25 0.00672782440728 0.0016741519
2/21/2017 28761.59 270.65 0.00347719881072 0.0051996063
2/22/2017 28864.71 271.8 0.00357256631537 0.004249008
2/23/2017 28892.97 270.5 0.00097808443758 -0.0047828847
2/27/2017 28812.88 268.15 -0.0027796541551 -0.0086876377
2/28/2017 28743.32 269.2 -0.0024200595214 0.003915786
3/1/2017 28984.49 271.95 0.00832065422069 0.0102154527
3/2/2017 28839.79 267 -0.00501741433281 -0.0182019187
3/3/2017 28832.45 265.15 -0.00025456886941 -0.0069288614
3/6/2017 29048.19 269.9 0.00742697696698 0.0179143885
3/7/2017 28999.56 268.05 -0.00167688423834 -0.0068544129
3/8/2017 28901.94 269.7 -0.00337766585383 0.0061556578
3/9/2017 28929.13 273.2 0.00093993166032 0.0129773817
3/10/2017 28946.23 272.05 0.0005907370225 -0.0042094581
3/14/2017 29442.63 274.7 0.01685991963073 0.0097409451
3/15/2017 29398.11 277.4 -0.00151443357912 0.0098288383
3/16/2017 29585.85 278.95 0.00634560901516 0.0055876641
3/17/2017 29648.99 274.1 0.00212960456669 -0.0173866492
3/20/2017 29518.74 274 -0.00441245117398 -0.0003648522
3/21/2017 29485.45 272.3 -0.0011290658912 -0.0062044234
3/22/2017 29167.68 267.65 -0.01089457695638 -0.0170767323
3/23/2017 29332.16 268.5 0.00560751295251 0.0031758118
3/24/2017 29421.4 276.05 0.00303317428178 0.0281191359
3/27/2017 29237.15 279.35 -0.00630191374795 0.0119544218
3/28/2017 29409.52 282.15 0.00586099816484 0.0100232251
3/29/2017 29531.43 287.75 0.00412814951013 0.0198476205
3/30/2017 29647.42 290 0.00391232135225 0.0078192876
3/31/2017 29620.5 292.6 -0.00090882739994 0.0089655379
4/3/2017 29910.22 293.15 0.00968634454011 0.0018796582
4/5/2017 29974.24 296.7 0.00213581830599 0.012109903
4/6/2017 29927.34 292.7 -0.00156714195931 -0.0134816307
4/7/2017 29706.61 289.4 -0.00743034878917 -0.0112744034
4/10/2017 29575.74 289 -0.00442488133736 -0.0013821493
4/11/2017 29788.35 293.7 0.00713733314503 0.0162630173
4/12/2017 29643.48 290.1 -0.00488704894661 -0.0122574254
4/13/2017 29461.45 291 -0.00617862511266 0.0031023577
4/17/2017 29413.66 289.65 -0.0016247234362 -0.0046391959
4/18/2017 29319.1 290.15 -0.00322522001907 0.0017262213
4/19/2017 29336.57 284.2 0.00059552646453 -0.0205065729
4/20/2017 29422.39 284.9 0.00291683680955 0.0024629907
4/21/2017 29365.3 282.15 -0.00194412597459 -0.0096525099
4/24/2017 29655.84 285.55 0.00979702697777 0.0120503068
4/25/2017 29943.24 286 0.00959817266782 0.0015759482
4/26/2017 30133.35 286.4 0.00630893602825 0.0013985804
4/27/2017 30029.74 281.95 -0.00345022548289 -0.015537647
4/28/2017 29918.4 289.45 -0.00372145039658 0.0266004599
5/2/2017 29921.18 288.25 9.28872801468E-05 -0.004145835
5/3/2017 29894.8 289.35 -0.00088239112859 0.0038161526
5/4/2017 30126.21 298.8 0.00768135619432 0.0326593461
5/5/2017 29858.8 295.95 -0.00895582374394 -0.0095380727
5/8/2017 29926.15 298.65 0.00225052701801 0.0091231015
5/9/2017 29933.25 296 0.00023718136186 -0.0088732431
5/10/2017 30248.17 294.6 0.01041120579566 -0.0047297095
5/11/2017 30250.98 298 9.29076332874E-05 0.011541052
5/12/2017 30188.15 297.15 -0.00208128279428 -0.0028523691
5/15/2017 30322.12 300.45 0.00441818559504 0.0111055631
5/16/2017 30582.6 307 0.00851727686103 0.0218005916
5/17/2017 30658.77 307.65 0.00248444158605 0.0021172443
5/18/2017 30434.79 302.95 -0.00735935667359 -0.0152770424
5/19/2017 30464.92 308.15 0.00098903457082 0.0171644885
5/22/2017 30570.97 294.4 0.00346900273564 -0.0446211269
5/23/2017 30365.25 289.15 -0.00677487269165 -0.0178328808
5/24/2017 30301.64 283.15 -0.00209920564326 -0.020750476
5/25/2017 30750.03 290 0.01458173153818 0.024192146
5/26/2017 31028.21 288.45 0.00896544249863 -0.0053447862
5/29/2017 31109.28 284.4 0.00260592211816 -0.0140406234
5/30/2017 31159.4 288.8 0.00160853846258 0.0154711466
5/31/2017 31145.8 288.55 -0.00043664345302 -0.000865651
6/1/2017 31137.59 287.35 -0.00026369854061 -0.0041586624
6/2/2017 31273.29 287.4 0.0043391412629 0.0001739621
6/5/2017 31309.49 287.35 0.00115623635931 -0.0001739318
6/6/2017 31190.56 287.25 -0.00381300255315 -0.0003480285
6/7/2017 31271.28 290.75 0.00258124233529 0.0121845083
6/8/2017 31213.36 288.8 -0.00185561321049 -0.006706834
6/9/2017 31262.06 288.5 0.00155783627656 -0.0010387397
6/12/2017 31095.7 285.05 -0.00534997868446 -0.0119584471
6/13/2017 31103.49 283.8 0.00025048684059 -0.0043851958
6/14/2017 31155.91 284.35 0.00168250331117 0.001938048
6/15/2017 31075.73 284.05 -0.00258013844856 -0.0010551011
6/16/2017 31056.4 285.85 -0.00062241849527 0.0063369762
6/19/2017 31311.57 288.5 0.00814938118559 0.0092705753
6/20/2017 31297.53 290 -0.00044863017354 0.0051993068
6/21/2017 31283.64 290.2 -0.00044395958151 0.0006896966
6/22/2017 31290.74 294.55 0.00022689169214 0.014989579
6/23/2017 31138.21 288.85 -0.00489846048971 -0.0193514929
6/27/2017 30958.25 279.4 -0.00581302037421 -0.0327159834
6/28/2017 30834.32 276.4 -0.0040192125444 -0.0107372944
6/29/2017 30857.52 272.55 0.00075181733181 -0.0139291103
6/30/2017 30921.61 273.6 0.00207265550841 0.0038525703
7/3/2017 31221.62 274.7 0.00960903932128 0.0040204897
7/4/2017 31209.79 273 -0.00037905023889 -0.0061886128
7/5/2017 31245.56 275 0.00114485012827 0.0073260073
7/6/2017 31369.34 280.9 0.00394586872454 0.0214545236
7/7/2017 31360.63 280.2 -0.00027770439438 -0.002491926
7/10/2017 31715.64 285.55 0.01119352341633 0.0190934182
7/11/2017 31747.09 283.6 0.00099061738114 -0.0068288639
7/12/2017 31804.82 287.4 0.00181514840932 0.0133991111
7/13/2017 32037.38 288.6 0.00725903740457 0.0041754072
7/14/2017 32020.75 291.6 -0.00051937755986 0.0103950102
7/17/2017 32074.78 292.8 0.00168447915104 0.0041151645
7/18/2017 31710.99 290.45 -0.01147201838591 -0.0080258746
7/19/2017 31955.35 293.2 0.00764690037787 0.0094680664
7/20/2017 31904.4 290.65 -0.00159693388296 -0.0086971961
7/21/2017 32028.89 290.35 0.00388681067532 -0.001032128
7/24/2017 32245.87 294.45 0.00672887789289 0.014120909
7/25/2017 32228.27 296.25 -0.00054609230518 0.0061130512
7/26/2017 32382.46 295.75 0.00476157162037 -0.0016877637
7/27/2017 32383.3 298.3 2.59344470683E-05 0.0086221065
7/28/2017 32309.88 299.2 -0.00227236746308 0.0030171775
7/31/2017 32514.94 312.55 0.00630659621238 0.044618902
8/1/2017 32575.17 308.8 0.0018489686821 -0.0119980808
8/2/2017 32476.74 307.65 -0.00303077486505 -0.003724074
8/3/2017 32237.88 300.75 -0.00740927656023 -0.0224280648
8/4/2017 32325.41 305.45 0.00270775518633 0.0156276376
8/7/2017 32273.67 311.1 -0.00160317169151 0.0184972787
8/8/2017 32014.19 303.85 -0.00810517065818 -0.0233044033
8/9/2017 31797.84 302.2 -0.00680390900959 -0.0054302912
8/10/2017 31531.33 296.55 -0.00845222086543 -0.0186963063
8/11/2017 31213.59 280.65 -0.0101795479337 -0.0536165727
8/14/2017 31449.03 278.05 0.00748638219566 -0.0092642297
8/16/2017 31770.89 282.9 0.01013069894071 0.0174429283
8/17/2017 31795.46 280.75 0.0007727616545 -0.0075998376
8/18/2017 31524.68 278.65 -0.00858950043838 -0.0074799858
8/21/2017 31258.85 274.65 -0.00850415425792 -0.0143549258
8/22/2017 31291.85 274.1 0.00105458770933 -0.0020025051
8/23/2017 31568.01 278.75 0.00874810160815 0.0169645892
8/24/2017 31596.06 280.45 0.00088779362093 0.0060986978
8/28/2017 31750.82 279.3 0.00487419740575 -0.0041006381
8/29/2017 31388.39 276.7 -0.01154661582781 -0.0093089012
8/30/2017 31646.46 276.9 0.00815479220585 0.0007227394
8/31/2017 31730.49 277.35 0.00264821927995 0.0016251788
 9/1/2017 31892.23 277.7 0.00507146200255 0.001261965
9/4/2017 31702.25 277.8 -0.00599264938608 0.0003600144
9/5/2017 31809.55 277.3 0.00337322528503 -0.0017998561
9/6/2017 31661.97 274.2 -0.00466111472922 -0.0111791422
9/7/2017 31662.74 274.5 2.43039924629E-05 0.0010940481
9/8/2017 31687.52 271.95 0.00078198916693 -0.0092895738
9/11/2017 31882.16 270.85 0.00610500116829 -0.0040448831
9/12/2017 32158.66 273.5 0.00859799502401 0.0097839909
9/13/2017 32186.41 273.35 0.00086216511458 -0.0005484241
9/14/2017 32241.93 273.9 0.00172196678478 0.0020120285
9/15/2017 32272.61 272.05 0.00095064166159 -0.0067543119
9/18/2017 32423.76 270.15 0.00466171696592 -0.0069839885
9/19/2017 32402.37 267.8 -0.00066015620361 -0.0086988934
9/20/2017 32400.51 270.55 -5.7387214381E-05 0.0102688578
9/21/2017 32370.04 268.5 -0.00094132425793 -0.0075771136
9/22/2017 31922.44 261.9 -0.01402147259639 -0.0245810279
9/25/2017 31626.63 258.65 -0.00935314910143 -0.0124093168
9/26/2017 31599.76 257.9 -0.00085035750901 -0.0028996714
9/27/2017 31159.81 250.45 -0.01411912368133 -0.0288871546
9/28/2017 31282.48 252.8 0.00392136173861 0.0093831345
9/29/2017 31283.72 253.75 3.96447088815E-05 0.0037578995
10/3/2017 31497.38 251.3 0.00678342611903 -0.0096551606
10/4/2017 31671.71 253.35 0.00550428359684 0.0081575924
10/5/2017 31592.03 251.35 -0.00252220711278 -0.0078942173
10/6/2017 31814.22 256.65 0.00698402793123 0.0210860866
10/9/2017 31846.89 256.5 0.00102584338247 -0.0005844302
10/10/2017 31924.41 256.65 0.00242822124579 0.0005847719
10/11/2017 31833.99 251.6 -0.00284035778535 -0.0196765561
10/12/2017 32182.22 251.6 0.01082058544728 0
10/13/2017 32432.69 252.45 0.00772272525727 0.0033783425
10/16/2017 32633.64 252.25 0.00615779202539 -0.0007922242
10/17/2017 32609.16 251.15 -0.00075072368877 -0.004360777
10/18/2017 32584.35 244.2 -0.0007614252639 -0.0276726943
10/19/2017 32389.96 242.5 -0.0060015098929 -0.0069614948
10/23/2017 32506.72 245.75 0.00359186538891 0.0134020619
10/24/2017 32607.34 254.5 0.00308578195834 0.0356052899
10/25/2017 33042.5 324.7 0.01316971040327 0.2758350177
10/26/2017 33147.13 320.65 0.00315649980717 -0.012473107
10/27/2017 33157.22 310.95 0.00030430308634 -0.030250997
10/30/2017 33266.16 312.1 0.00327484162552 0.0036983243
10/31/2017 33213.13 305.8 -0.00159669539567 -0.0201858952
11/1/2017 33600.27 319.8 0.01152194998444 0.0457815584
11/2/2017 33573.22 314.95 -0.00080572497982 -0.0151656541
11/3/2017 33685.56 325 0.00333495565129 0.0319097876
11/6/2017 33731.19 328.95 0.00135283724345 0.0121538831
 11/7/2017 33370.76 317.2 -0.01080076295636 -0.0357197129
11/8/2017 33218.81 309.75 -0.00457430989947 -0.0234867961
11/9/2017 33250.93 313.75 0.00096602092938 0.01291364
11/10/2017 33314.56 333.2 0.00190994294043 0.0619920701
11/13/2017 33033.56 331.2 -0.00850650102381 -0.0060024007
11/14/2017 32941.87 329.2 -0.00278331184462 -0.0060386471
11/15/2017 32760.44 325.2 -0.00553813208948 -0.0121506678
11/16/2017 33106.82 333.45 0.01046252272871 0.0253690028
11/17/2017 33342.8 337.4 0.00707740389147 0.0118457995
11/20/2017 33359.9 333.05 0.00051252125458 -0.012892727
11/21/2017 33478.35 330.75 0.0035382006422 -0.0069058342
11/22/2017 33561.55 335.2 0.00247900398116 0.0134543069
11/23/2017 33588.08 334.9 0.00078978451525 -0.0008950417
11/24/2017 33679.24 332.25 0.00270671667926 -0.007912792
11/27/2017 33724.44 335.25 0.00134036690055 0.0090293454
11/28/2017 33618.59 332.65 -0.00314860208269 -0.0077554243
11/29/2017 33602.76 328.8 -0.00047103643243 -0.0115737444
11/30/2017 33149.35 320.45 -0.01367779864829 -0.0253953051
12/1/2017 32832.94 312.55 -0.00963697260892 -0.0246529059
12/4/2017 32869.72 313.3 0.00111888222348 0.0023996162
12/5/2017 32802.44 319.3 -0.00205098587533 0.0191509742
12/6/2017 32597.18 312 -0.00629691648065 -0.022862475
12/7/2017 32949.21 316.6 0.01068405706778 0.014743609
12/8/2017 33250.3 313.15 0.00905525170984 -0.0108970687
12/11/2017 33455.79 318.3 0.00614208445698 0.0164457739
12/12/2017 33227.99 318.4 -0.00685568985018 0.0003141879
12/13/2017 33053.04 313.25 -0.00529298433547 -0.0161746046
12/14/2017 33246.7 314.05 0.00582494384553 0.0025538324
12/15/2017 33462.97 312.75 0.0064629511092 -0.0041394302
12/18/2017 33601.68 318.9 0.00412809535975 0.0196642494
12/19/2017 33836.74 319.45 0.00694684549817 0.0017247351
12/20/2017 33777.38 317.25 -0.00175737067003 -0.0068868741
12/21/2017 33756.28 316.55 -0.000624999414 -0.0022064996
12/22/2017 33940.3 319.85 0.00542185916935 0.0104249506
12/26/2017 34010.61 316.85 0.00206725475644 -0.0093793964
12/27/2017 33911.81 314.15 -0.00291346245147 -0.0085214201
12/28/2017 33848.03 308.3 -0.00188422610252 -0.018621697
12/29/2017 34056.83 309.5 0.00613083738255 0.0038923518
1/1/2018 33812.75 307.05 -0.00721852333809 -0.0079160323
1/2/2018 33812.26 302.9 -1.4440944651E-05 -0.013515695
1/3/2018 33793.38 302.85 -0.00055877256467 -0.0001650314
1/4/2018 33969.64 308.05 0.00518880140493 0.0171701565
1/5/2018 34153.85 306.2 0.00539356264579 -0.0060054409
1/8/2018 34352.79 305.65 0.00579101451225 -0.0017962703
1/9/2018 34443.19 304.25 0.00262467963361 -0.0045803829
1/10/2018 34433.07 301.05 -0.0002939352462 -0.0105177058
1/11/2018 34503.49 302 0.00204089416776 0.003155662
1/12/2018 34592.39 301.8 0.0025699971119 -0.0006622914
1/15/2018 34843.51 302.25 0.0072071120737 0.0014910935
1/16/2018 34771.05 296.15 -0.00208394444149 -0.0201819884
1/17/2018 35081.82 306.35 0.00885842094929 0.034442047
1/18/2018 35260.29 302.75 0.00506146587968 -0.0117512842
1/19/2018 35511.58 309.05 0.00707625724533 0.0208092089
1/22/2018 35798.01 306.25 0.00800138276529 -0.0090599842
1/23/2018 36139.98 318 0.00946233909267 0.0383673469
1/24/2018 36161.64 329.5 0.00059898156239 0.036163522
1/25/2018 36050.44 313.15 -0.00308454528331 -0.0496206555
1/29/2018 36283.25 311.1 0.00641642063487 -0.0065463453
1/30/2018 36033.73 312.85 -0.00692461001823 0.0056252008
1/31/2018 35965.02 312.75 -0.00191049355446 -0.0003196612
2/1/2018 35906.66 305.55 -0.00162530780492 -0.0230216211
2/2/2018 35066.75 296.9 -0.02395175361275 -0.0283095871
2/5/2018 34757.16 297.7 -0.00890722494618 0.0026945706
2/6/2018 34195.94 291.5 -0.0164118526037 -0.0208263747
2/7/2018 34082.71 292.75 -0.00332222598742 0.0042881647
2/8/2018 34413.16 301.45 0.00960240839557 0.0297182306
2/9/2018 34005.76 296.4 -0.01198027676505 -0.0167524226
2/12/2018 34300.47 288.5 0.00859192430133 -0.0266531517
2/14/2018 34155.95 276.8 -0.00423116717013 -0.0405546343
2/15/2018 34297.47 278.85 0.00412623835396 0.0074061347
2/16/2018 34010.76 271.75 -0.00842989149637 -0.0254617387
2/19/2018 33774.66 267.65 -0.00699049411332 -0.0150874186
2/20/2018 33703.59 269.65 -0.00210868671049 0.0074724455
2/21/2018 33844.86 273.1 0.00417403214576 0.0127944079
2/22/2018 33819.5 272.6 -0.00074984476412 -0.0018308312
2/23/2018 34142.15 276.1 0.00945015040825 0.0128393247
2/26/2018 34445.75 274.75 0.00881390482135 -0.0048895544
2/27/2018 34346.39 267.8 -0.00289286219576 -0.0252957671
2/28/2018 34184.04 268.75 -0.00474933818385 0.0035474684
3/1/2018 34046.94 262.55 -0.00402672461427 -0.0230698121
3/5/2018 33746.78 263.8 -0.00889448252194 0.0047609981
3/6/2018 33317.2 256.5 -0.01289370178376 -0.0276724349
3/7/2018 33033.09 246.65 -0.00860075083323 -0.0384015828
3/8/2018 33351.57 256.75 0.00954918961869 0.0409487381
3/9/2018 33307.14 253.15 -0.00133393882412 -0.014021445
3/12/2018 33917.94 252.85 0.01800819140787 -0.0011850208
3/13/2018 33856.78 254.9 -0.00180643740314 0.008107526
3/14/2018 33835.74 257 -0.00062191546776 0.0082385486
3/15/2018 33685.54 254.1 -0.00445886342264 -0.0112840233
3/16/2018 33176 252.6 -0.0153586647878 -0.0059031876
3/19/2018 32923.12 248.1 -0.00768089104548 -0.0178147264
3/20/2018 32996.76 249.25 0.00223175309223 0.0046352034
3/21/2018 33136.18 247.7 0.00420742434139 -0.006218668
3/22/2018 33006.27 241.6 -0.00393592365469 -0.0246265284
3/23/2018 32596.54 234.6 -0.01256975371551 -0.0289735092
3/26/2018 33066.41 246.35 0.01420992151199 0.0500852502
3/27/2018 33174.39 253.85 0.00325493451321 0.0304444888
3/28/2018 32968.68 250.1 -0.00623958675163 -0.0147725031
4/2/2018 33255.36 246.3 0.00862055597618 -0.0151939341
4/3/2018 33370.63 250.35 0.00345422111536 0.0164433737
4/4/2018 33019.07 246.9 -0.01064713784087 -0.0137807546
4/5/2018 33596.8 258.4 0.01719599648091 0.0465775629
4/6/2018 33626.97 259.8 0.00089713614166 0.0054179336
4/9/2018 33788.54 260.55 0.00478180819534 0.0028868362
4/10/2018 33880.25 263.25 0.00270691441179 0.0103627408
4/11/2018 33940.44 257.3 0.00177344205044 -0.0226021349
4/12/2018 34101.13 254.3 0.00471208740458 -0.0116594836
4/13/2018 34192.65 251.2 0.00267658506085 -0.0121903498
4/16/2018 34305.43 249.3 0.0032875626694 -0.0075636705
4/17/2018 34395.06 248.2 0.00260586577444 -0.0044123786
4/18/2018 34331.68 246.25 -0.00184607646861 -0.0078565553
4/19/2018 34427.29 246.25 0.00277713922886 0
4/20/2018 34415.58 241.4 -0.00034028014748 -0.0196954558
4/23/2018 34450.77 242.7 0.00102149840132 0.0053852653
4/24/2018 34616.64 240.6 0.00479165774047 -0.0086526206
4/25/2018 34501.27 237.4 -0.00334396662988 -0.0133001327
4/26/2018 34713.6 233.35 0.00611668114052 -0.0170597645
4/27/2018 34969.7 242.65 0.00732341603501 0.0398542437
4/30/2018 35160.36 246.3 0.00542258837478 0.0150422794
5/2/2018 35176.42 240.65 0.00045662688653 -0.0229395409
5/3/2018 35103.14 241.8 -0.00208759810932 0.0047787618
5/4/2018 34915.38 241.95 -0.00537762226512 0.0006203226
5/7/2018 35208.14 246.5 0.00831517125878 0.018805551
5/8/2018 35216.32 250 0.0002322698092 0.014198783
5/9/2018 35319.35 248.8 0.00291713311373 -0.004799988
5/10/2018 35246.27 247.95 -0.00207346856767 -0.0034164228
5/11/2018 35535.79 250.9 0.00814726616839 0.011897548
5/14/2018 35556.71 253.35 0.00058840861396 0.0097648946
5/15/2018 35543.94 248.6 -0.00035926043919 -0.0187487661
5/16/2018 35387.88 243.15 -0.00441005521734 -0.0219228152
5/17/2018 35149.12 243.3 -0.00679271072985 0.0006169402
5/18/2018 34848.3 239.2 -0.00863228066385 -0.016851648
5/21/2018 34616.13 245.1 -0.00670704328697 0.0246655898
5/22/2018 34651.24 254.15 0.00101322136644 0.0369236547
5/23/2018 34344.91 263.2 -0.00891917095164 0.0356089641
5/24/2018 34663.11 268.5 0.00917976559914 0.0201367316
5/25/2018 34924.87 267 0.00749499456406 -0.0055865922
5/28/2018 35165.48 272.25 0.0068422035414 0.0196629213
5/29/2018 34949.24 264.9 -0.00618732191704 -0.0269972672
5/30/2018 34906.11 266.9 -0.00123556898125 0.007550019
5/31/2018 35322.38 269.2 0.01178486681511 0.0086175274
6/1/2018 35227.26 266.75 -0.00270010163602 -0.0091010843
6/4/2018 35011.89 263.1 -0.00615137001046 -0.0136832015
6/5/2018 34903.21 263.5 -0.00311374466931 0.0015203116
6/6/2018 35178.88 269.9 0.00783617831417 0.0242884023
6/7/2018 35463.08 269.25 0.00801394673069 -0.0024082772
6/8/2018 35443.67 272.7 -0.00054752368966 0.012813415
6/11/2018 35483.47 273.65 0.0011215610086 0.0034836155
6/12/2018 35692.52 282.85 0.00585699142977 0.0336196317
6/13/2018 35739.16 287.65 0.001305028568 0.0169700827
6/14/2018 35599.82 282.7 -0.00391406028949 -0.0172083508
6/15/2018 35622.14 277.55 0.0006265853654 -0.0182172755
6/18/2018 35548.26 276.85 -0.00207827056591 -0.0025220034
6/19/2018 35286.74 272.4 -0.00741138032984 -0.0160737291
6/20/2018 35547.33 273.25 0.00733078568053 0.0031204333
6/21/2018 35432.39 268.7 -0.0032438539419 -0.0166513742
6/22/2018 35689.6 273.25 0.00720688734913 0.0169333375
6/25/2018 35470.35 268.3 -0.00618121868938 -0.018115323
6/26/2018 35490.04 267.15 0.00055473311723 -0.0042862246
6/27/2018 35217.11 261.65 -0.00774991737947 -0.0205876853
6/28/2018 35037.64 256.85 -0.00512216995205 -0.0183450721
6/29/2018 35423.48 259.3 0.01089220592928 0.0095385709
7/2/2018 35264.41 259.1 -0.004510788988 -0.000771238
7/3/2018 35378.6 257.75 0.00322769702462 -0.0052103665
7/4/2018 35645.4 257.5 0.00748474941202 -0.0009699321
7/5/2018 35574.55 256.6 -0.00199152639864 -0.0034951223
7/6/2018 35657.86 257.45 0.00233633189037 0.003312572
7/9/2018 35934.72 261.35 0.0077045093055 0.0151485485
7/10/2018 36239.62 263.5 0.00841350805543 0.008226493
7/11/2018 36265.93 258.9 0.00072543553209 -0.0174573283
7/12/2018 36548.41 262.75 0.00772893996741 0.0148706299
7/13/2018 36541.63 257.6 -0.00018557601845 -0.0196003578
7/16/2018 36323.77 251.75 -0.00599770832744 -0.0227096501
7/17/2018 36519.96 259.25 0.00537216913603 0.0297914598
7/18/2018 36373.44 259 -0.00402820097127 -0.0009643202
7/19/2018 36351.23 260.15 -0.00061100922069 0.0044401313
7/20/2018 36496.37 260.95 0.00397685086625 0.0030752182
7/23/2018 36718.6 266.4 0.00605225851586 0.0208851571
7/24/2018 36825.1 266.7 0.00289204905023 0.0011261937
7/25/2018 36858.23 271.45 0.00089881976369 0.0178102729
7/26/2018 36984.64 286.7 0.00341790953931 0.0561797728
7/27/2018 37336.85 286.6 0.0094333325724 -0.0003488176
7/30/2018 37494.4 297.35 0.00420187765542 0.0375087222
7/31/2018 37606.58 293.4 0.00298298044101 -0.0132840488
8/1/2018 37521.62 295.1 -0.00226421536498 0.0057941787
8/2/2018 37165.16 294 -0.00959126602721 -0.0037275702
8/3/2018 37556.16 298.6 0.01041107499744 0.0156462789
8/6/2018 37691.89 308.55 0.00360105228868 0.0333221092
8/7/2018 37665.8 304 -0.00069266664876 -0.0147463561
8/8/2018 37887.56 308.65 0.00585305100749 0.0152960329
8/9/2018 38024.37 316.45 0.00359802137586 0.0252714018
8/10/2018 37869.23 304.45 -0.00409674617304 -0.0379206811
8/13/2018 37644.9 294.8 -0.00595916154136 -0.0316965795
8/14/2018 37852 294.7 0.00547135057593 -0.0003391316
8/16/2018 37663.56 292.7 -0.00500328203268 -0.0067865623
8/17/2018 37947.88 302 0.0074923900939 0.0317731043
8/20/2018 38278.75 307.55 0.00864372776018 0.0183774437
8/21/2018 38285.75 306.9 0.00018283565034 -0.0021134581
8/23/2018 38336.76 302.25 0.00133062148999 -0.0151514959
8/24/2018 38251.8 300.3 -0.00222109642593 -0.0064516526
8/27/2018 38694.11 308.25 0.01143090256228 0.0264735675
8/28/2018 38896.63 304.95 0.00520660881665 -0.0107055572
8/29/2018 38722.93 309.65 -0.00448569411973 0.015412303
8/30/2018 38690.1 308.15 -0.00084848898488 -0.004844179
8/31/2018 38645.07 308.85 -0.00116525211716 0.00227166
9/3/2018 38312.52 306.4 -0.00867995073336 -0.0079326921
9/4/2018 38157.92 296.6 -0.00405152189646 -0.0319842957
9/5/2018 38018.31 296.75 -0.00367226439479 0.0005057114
9/6/2018 38242.81 296.65 0.00587038474039 -0.0003370042
9/7/2018 38389.82 291.85 0.003829445353 -0.0161806442
9/10/2018 37922.17 285 -0.01233179469629 -0.0234709812
9/11/2018 37413.13 282.3 -0.0136059983189 -0.0094737263
9/12/2018 37717.96 285.45 0.00808187994311 0.0111584277
9/14/2018 38090.64 290.4 0.00978402255475 0.0173409767
9/17/2018 37585.51 285.6 -0.01343945799585 -0.0165288846
9/18/2018 37290.67 274 -0.00790653075354 -0.0406162667
9/19/2018 37121.22 271.4 -0.00456485887872 -0.009489073
9/21/2018 36841.6 270.05 -0.00758971312693 -0.00497423
9/24/2018 36305.02 264.55 -0.01477983041827 -0.0203665997
9/25/2018 36652.06 270.25 0.00946847397698 0.0215460679
9/26/2018 36542.27 264 -0.00300444018418 -0.0231267345
9/27/2018 36324.17 265 -0.00600420174066 0.0037878788
9/28/2018 36227.14 265 -0.0026784131545 0
10/1/2018 36526.14 273.05 0.00818591821867 0.0303773132
10/3/2018 35975.63 270.7 -0.0153023515013 -0.0086063948
 10/4/2018 35169.16 270.6 -0.02293113473346 -0.0003694348
10/5/2018 34376.99 257.8 -0.02304366713351 -0.0473023567
10/8/2018 34474.38 266 0.00282501463668 0.0318076508
10/9/2018 34299.47 262.65 -0.00509950044051 -0.0125940075
10/10/2018 34760.89 278.1 0.01327416722367 0.0588235764
10/11/2018 34001.15 262.15 -0.02234460369435 -0.0573535119
10/12/2018 34733.58 263.35 0.02108707845659 0.0045775778
10/15/2018 34865.1 263.35 0.00377235206851 0
10/16/2018 35162.48 270.2 0.00845727895284 0.0260110342
10/17/2018 34779.58 261.15 -0.01100940162712 -0.0334937735
10/19/2018 34315.63 260.85 -0.01352005584018 -0.0011487192
10/22/2018 34134.38 259.95 -0.00530989594096 -0.0034502357
10/23/2018 33847.23 255.35 -0.00848366123376 -0.017695733
10/24/2018 34033.96 255.5 0.00548659232877 0.0005874055
10/25/2018 33690.09 249.65 -0.01020689156937 -0.0228963053
10/26/2018 33349.31 248.1 -0.01021854018471 -0.0062086443
10/29/2018 34067.4 268.05 0.02107850546049 0.0804110501
10/30/2018 33891.13 273.15 -0.00520105224258 0.0190263243
10/31/2018 34442.05 280.5 0.01599561763912 0.0269083147
11/1/2018 34431.97 285.7 -0.00029281018095 0.0185383672
11/2/2018 35011.65 285.45 0.01655676650091 -0.0008750437
11/5/2018 34950.92 295.3 -0.00173748100886 0.0345068334
11/6/2018 34991.91 286.5 0.00117136449017 -0.0298001638
11/7/2018 35237.68 286.65 0.00697462302218 0.0005235393
11/9/2018 35158.55 283 -0.00225063050786 -0.0127332778
11/12/2018 34812.99 277.75 -0.00992625215654 -0.0185512367
11/13/2018 35144.49 278.15 0.00943248902501 0.0014401224
11/14/2018 35141.99 283.7 -7.1139970226E-05 0.0199533278
11/15/2018 35260.54 285.3 0.00336213753818 0.0056396755
11/16/2018 35457.16 290.3 0.00554531418012 0.0175254126
11/19/2018 35774.88 288.2 0.00888105731496 -0.0072338136
11/20/2018 35474.51 283.05 -0.00846712674664 -0.0178696176
11/21/2018 35199.8 286.55 -0.007804332181 0.012365307
11/22/2018 34981.02 282.6 -0.00625428455011 -0.0137846176
11/26/2018 35354.08 285.7 0.01055206679922 0.0109695893
11/27/2018 35513.14 289.05 0.00447897587205 0.0117255018
11/28/2018 35716.95 284.15 0.00570621507314 -0.0169520644
11/29/2018 36170.41 286.25 0.01253679278295 0.0073904841
11/30/2018 36194.3 284.35 0.00066006593537 -0.0066375336
12/3/2018 36241 287 0.00128857423912 0.0093194793
12/4/2018 36134.31 282.3 -0.00295263449479 -0.0163763484
12/5/2018 35884.41 280.2 -0.00696398343776 -0.0074388101
12/6/2018 35312.13 275.75 -0.01620636500063 -0.0158815554
12/7/2018 35673.25 275.4 0.01012302198426 -0.0012692874
12/10/2018 34959.72 273.4 -0.02041009697768 -0.0072621643
12/11/2018 35150.01 281.2 0.00541373842266 0.0285296934
12/12/2018 35779.07 285.25 0.01758174789051 0.0144025172
12/13/2018 35929.64 288.6 0.00419069908245 0.0117441052
12/14/2018 35962.93 289.15 0.00092564936419 0.0019057103
12/17/2018 36270.07 288.65 0.00846815631592 -0.0017292063
12/18/2018 36347.08 292.55 0.00211867957405 0.0135111522
12/19/2018 36484.33 300.4 0.00376188920157 0.0268330416
12/20/2018 36431.67 293.85 -0.00144534267273 -0.0218042215
12/21/2018 35742.07 291.65 -0.01929383373602 -0.0074868537
12/24/2018 35470.15 292.8 -0.00766621756532 0.003943062
12/26/2018 35649.94 293.95 0.00504328929892 0.0039276778
12/27/2018 35807.28 291.85 0.00439407401253 -0.0071440922
12/28/2018 36076.72 294.45 0.00746845914306 0.0089087063
12/31/2018 36068.33 295.65 -0.0002326313815 0.0040753335
1/2/2019 35891.52 293.85 -0.00492619416259 -0.0060882396
1/3/2019 35513.71 291.05 -0.01063838678136 -0.0095287322
1/4/2019 35695.1 297.5 0.0050816671492 0.0221611828
1/7/2019 35850.16 295.7 0.00432518550336 -0.0060503798
1/8/2019 35980.93 305.1 0.00363441226044 0.0317889537
1/9/2019 36212.91 305.05 0.0064060156171 -0.0001639397
1/10/2019 36106.5 304.65 -0.00294711910598 -0.0013112408
1/11/2019 36009.84 302.55 -0.00268427064432 -0.0068931759
1/14/2019 35853.56 300.5 -0.00435887694635 -0.0067757002
1/15/2019 36318.33 301 0.01279710699789 0.0016638935
1/16/2019 36321.29 302.75 8.15207300286E-05 0.0058139535
1/17/2019 36374.08 297.35 0.00145128247151 -0.0178364789
1/18/2019 36386.61 295.2 0.00034439180279 -0.0072305161
1/21/2019 36578.96 292.35 0.00525852998739 -0.0096544915
1/22/2019 36444.64 290.3 -0.00368559850492 -0.0070122044
1/23/2019 36108.47 286.5 -0.00931005624546 -0.0130898662
1/24/2019 36195.1 287.95 0.00239349550793 0.0050611239
1/25/2019 36025.54 285.25 -0.00470673040321 -0.0093766692
1/28/2019 35656.7 281.6 -0.01034419483796 -0.0127957721
1/29/2019 35592.5 280.75 -0.00180372884737 -0.0030184872
1/30/2019 35591.25 287.5 -3.5120991817E-05 0.0240427427
1/31/2019 36256.69 293.35 0.01835361640003 0.020347847
2/1/2019 36469.43 284.3 0.00583333174716 -0.0308505806
2/4/2019 36582.74 283.6 0.0030973239928 -0.0024621246
2/5/2019 36616.81 284.5 0.00093045555602 0.0031734626
2/6/2019 36975.23 288.2 0.00969356702997 0.0130053146
2/7/2019 36971.09 287.6 -0.00011199629271 -0.0020819083
2/8/2019 36546.48 285.05 -0.01161833833384 -0.0088665436
2/11/2019 36395.03 279.8 -0.00416126085893 -0.0184178222
2/12/2019 36153.62 275.4 -0.0066773437541 -0.0157254975
2/14/2019 35876.22 267.05 -0.00773220683966 -0.0303195577
2/15/2019 35808.95 262.95 -0.00187856757786 -0.015352841
2/18/2019 35498.44 259.75 -0.00874708299017 -0.0121696591
2/19/2019 35352.61 262.5 -0.00412507120629 0.010587103
2/20/2019 35756.26 267.05 0.01128899735583 0.0173332876
2/21/2019 35898.35 267.55 0.00395811611992 0.0018723086
2/22/2019 35871.48 270.75 -0.00074909353193 0.0119604266
2/25/2019 36213.38 270.2 0.00944121889005 -0.00203135
2/26/2019 35973.71 266.3 -0.00666230871797 -0.014433841
2/27/2019 35905.43 267.25 -0.00190169705789 0.0035674504
2/28/2019 35867.44 269.75 -0.00105912996609 0.009354537
3/1/2019 36063.81 272.95 0.00544499307355 0.0118628804
3/5/2019 36442.54 276.05 0.01039253791689 0.011357303
3/6/2019 36636.1 277.65 0.00528338146642 0.0057960734
3/7/2019 36725.42 281.15 0.00243211125808 0.0126057989
3/8/2019 36671.43 281.25 -0.0014723229353 0.0003557034
3/11/2019 37054.1 286.8 0.01032738236412 0.0197332907
3/12/2019 37535.66 286.5 0.01282936255813 -0.0010459833
3/13/2019 37752.17 292.65 0.00573507981784 0.0214659476
3/14/2019 37754.89 291.15 7.20105383698E-05 -0.0051255767
3/15/2019 38024.32 297.7 0.00708572002819 0.022497057
3/18/2019 38095.07 298.45 0.00185719567962 0.0025193146
3/19/2019 38363.47 302.75 0.00699619835602 0.0144077327
3/20/2019 38386.75 303.45 0.00060649182335 0.0023121784
3/22/2019 38164.61 298.1 -0.00582059213072 -0.0176306007
3/25/2019 37808.91 293.8 -0.00940781465354 -0.0144247498
3/26/2019 38233.41 303.3 0.01110285476153 0.032334923
3/27/2019 38132.88 308.05 -0.00263634042024 0.0156610623
3/28/2019 38545.72 318.4 0.01071039423801 0.0335984626
4/1/2019 38871.87 322.8 0.00839044622296 0.0138190769
4/2/2019 39056.65 328.55 0.00473100871144 0.0178128879
4/3/2019 38877.12 320.65 -0.00461781476992 -0.024045029
4/4/2019 38684.72 321.7 -0.00497360069343 0.0032746547
4/5/2019 38862.23 317 0.00456771824102 -0.0146099217
4/8/2019 38700.53 312.8 -0.00417821703675 -0.0132492492
4/9/2019 38939.22 315.15 0.00612974547672 0.0075128072
4/10/2019 38585.35 311.2 -0.0091710240458 -0.0125336572
4/11/2019 38607.01 314.7 0.00056104202412 0.0112467862
4/12/2019 38767.11 315.3 0.00412972900433 0.0019065014
4/15/2019 38905.84 315.65 0.00356580064988 0.001110073
4/16/2019 39275.64 315.8 0.00941552512232 0.0004751909
4/18/2019 39140.28 310.9 -0.00345831380555 -0.0155161311
4/22/2019 38645.18 310 -0.01281147004613 -0.0028948022
4/23/2019 38564.88 305.65 -0.00208222570064 -0.0140322774
4/24/2019 39054.68 310.7 0.01254141080948 0.0165222251
4/25/2019 38730.86 306.3 -0.00836078306099 -0.0141616473
4/26/2019 39067.33 312.3 0.00861253549061 0.0195886394
4/30/2019 39031.55 310.2 -0.00091662624938 -0.006724227
5/2/2019 38981.43 307.45 -0.00128576846466 -0.0088652479
5/3/2019 38963.26 309.15 -0.00046628460243 0.0055292956
5/6/2019 38600.34 308.7 -0.00940203833611 -0.0014555459
5/7/2019 38276.63 305.85 -0.00845714336012 -0.0092322834
5/8/2019 37789.13 298.1 -0.01290053552736 -0.0253392181
5/9/2019 37558.91 299.25 -0.00612953754632 0.0038577456
5/10/2019 37462.99 308.05 -0.00256044377134 0.0294068104
5/13/2019 37090.82 306.75 -0.01003396433024 -0.0042200554
5/14/2019 37318.53 313.9 0.00610181937426 0.0233088639
5/15/2019 37114.88 311.6 -0.00548708092288 -0.0073271362
5/16/2019 37393.48 315.2 0.00745053842289 0.0115532925
5/17/2019 37930.77 318.95 0.0141649923965 0.0118972077
5/20/2019 39352.67 344.6 0.03613229486721 0.0804201067
5/21/2019 38969.8 337.55 -0.00982481527559 -0.0204585545
5/22/2019 39110.21 340.85 0.00359011505263 0.0097763831
5/23/2019 38811.39 342.3 -0.00769929415535 0.0042540178
5/24/2019 39434.72 354.6 0.01580658223916 0.0359334456
5/27/2019 39683.29 361.45 0.00626385359856 0.0193175575
5/28/2019 39749.73 360.4 0.00167149324577 -0.0029050158
5/29/2019 39502.05 348.55 -0.00627004631666 -0.0328801504
5/30/2019 39831.97 353.65 0.00828274321741 0.0146320648
5/31/2019 39714.2 352.55 -0.00296542630384 -0.0031104369
6/3/2019 40267.62 354.9 0.01374359497692 0.0066657384
6/4/2019 40083.54 352.35 -0.00459245953085 -0.0071850889
6/6/2019 39529.72 337.05 -0.01401022649573 -0.0434227834
6/7/2019 39615.9 341.65 0.0021753813847 0.013647845
6/10/2019 39784.52 343.4 0.00423835941687 0.0051222012
6/11/2019 39950.46 347.35 0.00415367940954 0.011502656
6/12/2019 39756.81 344.2 -0.00487092276389 -0.0090686453
6/13/2019 39741.36 346.3 -0.00038874410043 0.0061010341
6/14/2019 39452.07 343.85 -0.00733267125666 -0.0070747389
6/17/2019 38960.79 337.75 -0.01260963296215 -0.0177403109
6/18/2019 39046.34 340.25 0.00219100641294 0.0074019245
6/19/2019 39112.74 338.85 0.0016976166824 -0.004114604
6/20/2019 39601.63 345.05 0.01234521504558 0.0182971282
6/21/2019 39194.49 349.45 -0.01038770099717 0.0127518451
6/24/2019 39122.96 353.25 -0.00182827018419 0.0108741962
6/25/2019 39434.94 356.5 0.00791126997725 0.0092002831
6/26/2019 39592.08 358 0.00396889293115 0.0042075736
6/27/2019 39586.41 362.05 -0.0001431796664 0.0113128156
6/28/2019 39394.64 360.9 -0.0048679091358 -0.0031763404
7/1/2019 39686.5 361.5 0.00735412230859 0.001662527
7/2/2019 39816.48 364.5 0.003264489163 0.0082987552
 7/3/2019 39839.25 366.15 0.00057153513181 0.0045267325
7/4/2019 39908.06 367.3 0.00172417793359 0.003140773
7/5/2019 39513.39 370.6 -0.00998820811774 0.0089845307
7/8/2019 38720.57 355.25 -0.02047542961251 -0.0414193355
7/9/2019 38730.82 359.15 0.00026464711868 0.0109781675
7/10/2019 38557.04 354.2 -0.00450712124746 -0.0137824922
7/11/2019 38823.11 363.1 0.006853400366 0.0251270291
7/12/2019 38736.23 363.55 -0.00224283325838 0.0012392784
7/15/2019 38896.71 359.95 0.00412581077243 -0.0099022861
7/16/2019 39131.04 364.25 0.00598829294113 0.0119460699
7/17/2019 39215.64 372.15 0.00215734234228 0.0216883844
7/18/2019 38897.46 363.65 -0.00817996031945 -0.022840253
7/19/2019 38337.01 356 -0.01461901159923 -0.021036695
7/22/2019 38031.13 350.8 -0.00804295906535 -0.0146067753
7/23/2019 37982.74 342.05 -0.00127401622921 -0.0249429883
7/24/2019 37847.65 339.65 -0.00356930611479 -0.0070165008
7/25/2019 37830.98 341.4 -0.0004405904577 0.0051523628
7/26/2019 37882.79 342.5 0.00136760242003 0.0032220446
7/29/2019 37686.37 343.65 -0.00521190985755 0.0033576467
7/30/2019 37397.24 327.5 -0.00773139478449 -0.046995473
7/31/2019 37481.12 332.05 0.0022380017073 0.0138930931
8/1/2019 37018.32 317.2 -0.01250193896122 -0.0447221097
8/2/2019 37118.22 308.45 0.00269135859328 -0.0275851188
8/5/2019 36699.84 300.25 -0.01140001993955 -0.0265845735
8/6/2019 36976.85 301.25 0.00749149014291 0.0033305579
8/7/2019 36690.5 289.95 -0.00780451514697 -0.0375103336
8/8/2019 37327.36 294.3 0.0170614633787 0.0150025033
8/9/2019 37581.91 291.35 0.00677322626613 -0.0100237245
8/13/2019 36958.16 283.4 -0.01687719294919 -0.0272868091
8/14/2019 37311.53 289.85 0.00947082797627 0.0227593936
8/16/2019 37350.33 290.95 0.0010387291611 0.003795087
8/19/2019 37402.49 286.7 0.00139456379501 -0.0146073202
8/20/2019 37328.01 283.65 -0.00199519231189 -0.0106383602
8/21/2019 37060.37 277.4 -0.00722174703327 -0.0220341975
8/22/2019 36472.93 268.4 -0.01610623032 -0.0324441247
8/23/2019 36701.16 271.1 0.00621861725978 0.0100596575
8/26/2019 37494.12 280.25 0.02114894055023 0.0337513604
8/27/2019 37641.27 285.7 0.00390923151194 0.0194469652
8/28/2019 37451.84 284.9 -0.0050579541029 -0.0028002029
8/29/2019 37068.93 274.65 -0.01032967930887 -0.0359775367
8/30/2019 37332.79 273.7 0.00706776486897 -0.0034588823
9/3/2019 36562.91 268.35 -0.02105628090639 -0.0195469703
9/4/2019 36724.74 274.95 0.00440651540555 0.0245947675
9/5/2019 36644.42 273.15 -0.00219177713525 -0.00654671
9/6/2019 36981.77 273.95 0.00912199876529 0.0029288597
 9/9/2019 37145.45 277.9 0.00440645331909 0.0144186232
9/11/2019 37270.82 285.3 0.00336378681626 0.0266282625
9/12/2019 37104.28 286.85 -0.00448840557988 0.005432941
9/13/2019 37384.99 291.7 0.00750854939127 0.0169078121
9/16/2019 37123.31 284.65 -0.00704893224529 -0.0241687272
9/17/2019 36481.09 273.9 -0.01760415472088 -0.0377656779
9/18/2019 36563.88 280.5 0.00226423083319 0.024096408
9/19/2019 36093.47 274.05 -0.01303311020779 -0.0229946952
9/20/2019 38014.62 301.7 0.05053719565557 0.1008940894
9/23/2019 39090.03 313.6 0.02751111016316 0.039443134
9/24/2019 39097.14 302.45 0.0001818387454 -0.0355548271
9/25/2019 38593.52 280.15 -0.01304936943093 -0.0737312518
9/26/2019 38989.74 281.9 0.01016212899775 0.0062466537
9/27/2019 38822.57 281.25 -0.00430594797439 -0.002305761
9/30/2019 38667.33 270.9 -0.00401481549225 -0.0368000213
10/1/2019 38305.41 256 -0.00944822069588 -0.0550018248
10/3/2019 38106.87 255 -0.00521005940137 -0.00390625
10/4/2019 37673.31 249.9 -0.01150847950926 -0.0200000235
10/7/2019 37531.98 249 -0.0037655387015 -0.0036014167
10/9/2019 38177.95 260.9 0.0169199436642 0.0477911406
10/10/2019 37880.4 254.05 -0.00785500663323 -0.0262552363
10/11/2019 38127.08 254.5 0.00646993420768 0.001771293
10/14/2019 38214.47 255.45 0.00228684652328 0.0037327976
10/15/2019 38506.09 258.4 0.00757337593044 0.0115482366
10/16/2019 38598.99 255.9 0.00240675834101 -0.0096749228
10/17/2019 39052.06 265.45 0.01160170114744 0.0373193366
10/18/2019 39298.38 269.65 0.00626795096534 0.0158221202
10/22/2019 38963.84 270.45 -0.00858588535779 0.0029668756
10/23/2019 39058.83 275.5 0.00243192859489 0.0186725375
10/24/2019 39020.39 262.7 -0.00098506189672 -0.0464609365
10/25/2019 39058.06 281.6 0.00096440965977 0.0719451585
10/29/2019 39831.84 280.5 0.01942619906664 -0.0039062712
10/30/2019 40051.87 289.95 0.00549365719977 0.0336898824
10/31/2019 40129.05 312.25 0.00192328713234 0.0769097675
11/1/2019 40165.03 313.5 0.00089581578503 0.0040032026
11/4/2019 40301.96 314.2 0.00339759368559 0.0022328931
11/5/2019 40248.23 319.2 -0.00133497717475 0.0159134303
11/6/2019 40469.78 317.55 0.00547447438946 -0.0051692479
11/7/2019 40653.74 318.15 0.00452497208814 0.0018894852
11/8/2019 40323.61 315.85 -0.00818698799827 -0.0072292568
11/11/2019 40345.08 318.3 0.00053212810577 0.0077567895
11/13/2019 40116.06 306.55 -0.00570892403259 -0.0369148616
11/14/2019 40286.48 306.1 0.0042302497765 -0.0014678911
11/15/2019 40356.69 322 0.0017397594935 0.0519437886
11/18/2019 40284.19 325.2 -0.0017997134228 0.0099379255
11/19/2019 40469.7 330.3 0.00458386932891 0.0156825824
11/20/2019 40651.64 328.7 0.00447562271049 -0.0048440087
11/21/2019 40575.17 331.35 -0.0018846192503 0.0080620441
11/22/2019 40359.41 329.15 -0.00534600773812 -0.0066395412
11/25/2019 40889.23 336.1 0.01295745375794 0.02111503
11/26/2019 40821.3 335.45 -0.00166407455667 -0.0019339303
11/27/2019 41020.61 343.6 0.00485874288648 0.0242957034
11/28/2019 41130.17 348.95 0.0026637987396 0.0155704479
11/29/2019 40793.81 341.85 -0.00824544931187 -0.020346771
12/2/2019 40802.17 338.55 0.00020497146636 -0.0096534092
12/3/2019 40675.45 336.2 -0.00311545805721 -0.006941297
12/4/2019 40850.29 341.9 0.00428001485449 0.0169541398
12/5/2019 40779.59 336.25 -0.00173369127229 -0.0165252825
12/6/2019 40445.15 319.8 -0.00826901170885 -0.0489219688
12/9/2019 40487.43 316.75 0.00104430561105 -0.0095371736
12/10/2019 40239.88 313.45 -0.00615187691241 -0.0104182731
12/11/2019 40412.57 312.7 0.00427321018343 -0.002392726
12/12/2019 40581.71 321.8 0.00416790275941 0.0291012973
12/13/2019 41009.71 332.7 0.01043655247039 0.033872046
12/16/2019 40938.72 331.8 -0.00173410869142 -0.0027052118
12/17/2019 41352.17 332.85 0.00999834122981 0.0031646113
12/18/2019 41558.57 326.9 0.00496644702754 -0.0178759558
12/19/2019 41673.92 328.15 0.00276795551775 0.0038237994
12/20/2019 41681.54 337.85 0.00018274728264 0.0295596897
12/23/2019 41642.66 332.35 -0.00093363168574 -0.0162794137
12/24/2019 41461.26 331.3 -0.00437513065158 -0.0031593741
12/26/2019 41163.76 329.85 -0.00722723064114 -0.0043766437
12/27/2019 41575.14 337.25 0.00989482897269 0.0224344213
12/30/2019 41558 334.25 -0.00041245067135 -0.0088954781
12/31/2019 41253.74 333.7 -0.00737537327957 -0.001645439
1/2/2020 41626.64 339.3 0.00895826178623 0.0167814678
1/3/2020 41464.61 333.75 -0.00390769990221 -0.0163571712
1/6/2020 40676.63 318.95 -0.01937182333425 -0.0443445333
1/7/2020 40869.47 318.25 0.00471843285215 -0.0021947389
1/8/2020 40817.74 319.85 -0.00126735265545 0.005027513
1/9/2020 41452.35 330.25 0.0153094639525 0.0325152222
1/10/2020 41599.72 332.25 0.00354250440696 0.0060560182
1/13/2020 41859.69 330.6 0.00621057268384 -0.0049661219
1/14/2020 41952.63 327.9 0.00221529621441 -0.0081670053
1/15/2020 41872.73 324.2 -0.00190812579225 -0.0112838733
1/16/2020 41932.56 323.25 0.00142677019972 -0.0029303269
1/17/2020 41945.37 318 0.00030545682791 -0.0162412993
1/20/2020 41528.91 313.95 -0.01002821736558 -0.0127358113
1/21/2020 41323.81 313.65 -0.00496327828868 -0.0009556235
1/22/2020 41115.38 316.1 -0.00506938507065 0.007811293
1/23/2020 41386.4 323.25 0.00654851695796 0.0226194048
1/24/2020 41613.19 324.05 0.00545002582924 0.0024748275
1/27/2020 41155.12 316.2 -0.01113033566233 -0.0242245835
1/28/2020 40966.86 314.85 -0.00459546379371 -0.0042694685
1/29/2020 41198.66 316.4 0.00562641552231 0.004922941
1/30/2020 40913.82 310.7 -0.00696194686345 -0.0180151141
1/31/2020 40723.49 318.55 -0.00467376543696 0.0252654512
2/3/2020 39872.31 298 -0.02134763992893 -0.0645110305
2/4/2020 40789.38 306.25 0.02248306634218 0.0276845638
2/5/2020 41142.66 310.95 0.00858673816084 0.015346978
2/6/2020 41306.03 322 0.00395513897259 0.0355362199
2/7/2020 41141.85 320.5 -0.00399057603785 -0.0046583851
2/10/2020 40979.62 318.5 -0.00395880841914 -0.0062402496
2/11/2020 41216.14 324.35 0.00573851717831 0.0183673658
2/12/2020 41565.9 320 0.00841453754504 -0.0134114565
2/13/2020 41459.79 327.45 -0.00255933224452 0.0232812875
2/14/2020 41257.74 319.55 -0.00489728207164 -0.0241258931
2/17/2020 41055.69 314.2 -0.00492128784294 -0.0167422194
2/18/2020 40894.38 317.6 -0.00394461303278 0.0108211135
2/19/2020 41323 320.25 0.01037245829199 0.0083438097
2/20/2020 41170.12 327.65 -0.00371334603682 0.023106929
2/24/2020 40363.23 322.9 -0.01999073452804 -0.0144971771
2/25/2020 40281.2 326.6 -0.00203646494123 0.0114586933
2/26/2020 39888.96 328.25 -0.00983325390726 0.005052033
2/27/2020 39745.66 321.95 -0.00360544475642 -0.0191926519
2/28/2020 38297.29 302.9 -0.03781915452599 -0.0591707324
3/2/2020 38144.02 287.45 -0.00401817988467 -0.0510068746
3/3/2020 38623.7 289.85 0.01241930984601 0.0083492569
3/4/2020 38409.48 285.3 -0.00557723633291 -0.0156978365
3/5/2020 38470.61 288.3 0.00158897680575 0.0105152476
3/6/2020 37576.62 270.45 -0.02379107687101 -0.0619145915
3/9/2020 35634.95 270.45 -0.05448785300821 0
3/11/2020 35697.4 245.2 0.00174940532735 -0.093362965
3/12/2020 32778.14 212.75 -0.08906111687048 -0.1323409356
3/13/2020 34103.48 242.25 0.0388623045441 0.1386603995
3/16/2020 31390.07 223.25 -0.08644167180716 -0.0784313725
3/17/2020 30579.09 214.9 -0.0265207523552 -0.0374020426
3/18/2020 28869.51 214.65 -0.05921749596224 -0.0011633318
3/19/2020 28288.23 203.85 -0.02054845026934 -0.0503144109
3/20/2020 29915.96 209.65 0.05441010142958 0.0284522336
3/23/2020 25981.24 181.6 -0.15144468349324 -0.1337943659
3/24/2020 26674.03 183.35 0.02597241891303 0.0096365636
3/25/2020 28535.78 189.95 0.06524265486577 0.0359966773
3/26/2020 29946.77 192.85 0.04711660910668 0.0152672232
3/27/2020 29815.59 196.05 -0.00439970121961 0.0165931911
3/30/2020 28440.32 186.95 -0.04835633058505 -0.0464167603
3/31/2020 29468.49 196.95 0.03489048515332 0.0534902389
4/1/2020 28265.31 186.6 -0.04256736132438 -0.0525513641
4/3/2020 27590.95 175.55 -0.02444139643937 -0.0592175919
4/7/2020 30067.21 186.35 0.08235754636857 0.0615209502
4/8/2020 29893.96 182.9 -0.00579548492618 -0.0185136136
4/9/2020 31159.62 187.7 0.04061853892606 0.0262438664
4/13/2020 30690.02 183.55 -0.01530137866239 -0.022109718
4/15/2020 30379.81 182.3 -0.01021102430906 -0.0068101334
4/16/2020 30602.61 188.6 0.00728038662553 0.0345584361
4/17/2020 31588.72 193.3 0.03121719734305 0.0249204499
4/20/2020 31648 192.55 0.00187308193251 -0.0038799792
4/21/2020 30636.71 184.9 -0.03300906105902 -0.0397299864
4/22/2020 31379.55 188.6 0.02367273668716 0.0200108822
4/23/2020 31863.08 186.8 0.01517522147314 -0.0095440241
4/24/2020 31327.22 179.7 -0.01710523190296 -0.0380085968
4/27/2020 31743.08 180.85 0.01310078839162 0.006399605
4/28/2020 32114.52 184.3 0.01156609092786 0.0190765656
4/29/2020 32720.16 190 0.0185097084523 0.0309278183
4/30/2020 33717.62 190.4 0.02958277914148 0.0021052316
5/4/2020 31715.35 178.8 -0.06313256860431 -0.0609243244
5/5/2020 31453.51 170.5 -0.00832466217436 -0.0464205977
5/6/2020 31685.75 171.05 0.00732948514711 0.003225824
5/7/2020 31443.38 170.7 -0.00770811326196 -0.0020462204
5/8/2020 31642.7 166.7 0.00629903152764 -0.0234329237
5/11/2020 31561.22 165.45 -0.0025816021746 -0.0074985004
5/12/2020 31371.12 166.7 -0.0060597634769 0.0075551528
5/13/2020 32008.61 174.1 0.01991621149583 0.0443911766
5/14/2020 31122.89 167.95 -0.02845875598999 -0.0353245766
5/15/2020 31097.73 166.4 -0.00080906727342 -0.0092289552
5/18/2020 30028.98 155.4 -0.03559061890574 -0.0661057716
5/19/2020 30196.17 152.85 0.00553677679758 -0.0164091898
5/20/2020 30818.61 153.45 0.02019687019055 0.003925358
5/21/2020 30932.9 151.95 0.00369480438482 -0.0097751713
5/22/2020 30672.59 150.85 -0.00848674821148 -0.0072391643
5/26/2020 30609.3 151.4 -0.00206764157904 0.0036459263
5/27/2020 31605.22 158.6 0.03151124718789 0.0475562238
5/28/2020 32200.59 158.3 0.01848938618467 -0.0018915699
5/29/2020 32424.1 160.3 0.00689332217996 0.0126342385
6/1/2020 33303.52 170.05 0.0264062157509 0.0608234549
6/2/2020 33825.53 170.25 0.01543247658527 0.001176107
6/3/2020 34109.54 174.85 0.00832634567343 0.0270191248
6/4/2020 33980.7 174.05 -0.00379155953118 -0.0045753673
6/5/2020 34287.24 187.8 0.00894032524544 0.0790002859
6/8/2020 34370.58 186.8 0.00242474373567 -0.0053248135
 6/9/2020 33956.69 184.45 -0.01218866449771 -0.0125803317
6/10/2020 34247.05 187.8 0.00847837604636 0.0181621364
6/11/2020 33538.37 177.2 -0.02113041462311 -0.0564430555
6/12/2020 33780.89 179.25 0.00717919292573 0.0115688659
6/15/2020 33228.8 174.05 -0.01661479894019 -0.0290097462
6/16/2020 33605.22 172.85 0.01120117597806 -0.0068945532
6/17/2020 33507.92 173 -0.0029036976797 0.0008677697
6/18/2020 34208.05 179.7 0.02046678749638 0.0387283064
6/19/2020 34731.73 184.45 0.0150778461346 0.0264329442
6/22/2020 34911.32 187.75 0.00514417221663 0.0178910439
6/23/2020 35430.43 192.45 0.01465151226139 0.025033273
6/24/2020 34868.98 184.6 -0.01610168153609 -0.0407897694
6/25/2020 34842.1 185.25 -0.00077144904567 0.0035210941
6/26/2020 35171.27 184.6 0.00935900160527 -0.0035087395
6/29/2020 34961.52 179.3 -0.0059994531935 -0.0287107412
6/30/2020 34915.8 178.4 -0.0013094000131 -0.0050195705
7/1/2020 35414.45 184.8 0.01408036688405 0.0358744911
7/2/2020 35843.7 185.45 0.01197560545795 0.0035172835
7/3/2020 36021.42 184.75 0.00493380457375 -0.0037745862
7/6/2020 36487.28 188.05 0.01276771957352 0.0178619919
7/7/2020 36674.52 188.55 0.00510540515307 0.0026588673
7/8/2020 36329.01 191.95 -0.00951052053583 0.0180323201
7/9/2020 36737.69 199.1 0.01112426152432 0.0372493311
7/10/2020 36594.33 195.65 -0.00391763664878 -0.0173280356
7/13/2020 36693.69 192.6 0.00270791182878 -0.0155890012
7/14/2020 36033.06 186.1 -0.01833407536795 -0.0337487009
7/15/2020 36051.81 183.85 0.00052008486484 -0.0120902737
7/16/2020 36471.68 186.2 0.01151224998661 0.01278211
7/17/2020 37020.14 188.3 0.01481520404138 0.0112782279
7/20/2020 37418.99 190.65 0.01065896418697 0.012480037
7/21/2020 37930.33 194.35 0.01348102875132 0.0194073544
7/22/2020 37871.52 192 -0.00155284484827 -0.0120916178
7/23/2020 38140.47 198.3 0.00705154466671 0.0328125156
7/24/2020 38128.9 191.9 -0.00030345256417 -0.0322743767
7/27/2020 37934.73 187.15 -0.00511847498584 -0.024752476
7/28/2020 38492.95 189.45 0.01450184413837 0.0122896237
7/29/2020 38071.13 191.2 -0.01107979524436 0.0092372659
7/30/2020 37736.07 186.55 -0.0088790006543 -0.0243200527
7/31/2020 37606.89 191.45 -0.00343500049733 0.0262663839
8/3/2020 36939.6 192.1 -0.01806432754457 0.0033951894
8/4/2020 37687.91 191.65 0.01985540163683 -0.0023425923
8/5/2020 37663.33 191.5 -0.00065267814141 -0.0007826455
8/6/2020 38025.45 190.95 0.00952312468196 -0.0028720783
8/7/2020 38040.57 190.65 0.00039749914041 -0.0015711076
8/10/2020 38182.08 193.8 0.00370613174948 0.016522471
 8/11/2020 38407.01 195.1 0.00585657628471 0.0067079617
8/12/2020 38369.63 203.35 -0.00097428132786 0.0422860059
8/13/2020 38310.49 201.85 -0.0015437189045 -0.0073764443
8/14/2020 37877.34 196.45 -0.01143555589658 -0.0267525828
8/17/2020 38050.78 193.05 0.00455815624022 -0.0173071726
8/18/2020 38528.32 195.1 0.01239449472805 0.010619026
8/19/2020 38614.79 197.1 0.00223926511314 0.0102511529
8/20/2020 38220.39 194.7 -0.01031905827101 -0.0121766054
8/21/2020 38434.72 198.35 0.0055764197572 0.0187468364
8/24/2020 38799.08 201.4 0.00939092866656 0.0153767981
8/25/2020 38843.88 208 0.0011533549754 0.0327706365
8/26/2020 39073.92 209.85 0.00588737853692 0.0088942596
8/27/2020 39113.47 215.75 0.00101108074185 0.0281152911
8/28/2020 39467.31 224.85 0.0089653907653 0.0421784751
8/31/2020 38628.29 212.15 -0.02172033893688 -0.056482151
9/1/2020 38900.8 218.1 0.00700529841363 0.0280462511
9/2/2020 39086.03 216.2 0.00473904520557 -0.0087116412
9/3/2020 38990.94 213.15 -0.00243876758475 -0.0141073221
9/4/2020 38357.18 206.65 -0.01652263600075 -0.0304949575
9/7/2020 38417.23 207.9 0.00156312103363 0.0060488751
9/8/2020 38365.35 204 -0.00135223330131 -0.0187589904
9/9/2020 38193.92 194.9 -0.00448840233169 -0.0446078725
9/10/2020 38840.32 198.15 0.01664245899084 0.0166752186
9/11/2020 38854.55 202.7 0.00036624971114 0.0229624181
9/14/2020 38756.63 198.55 -0.00252658391001 -0.020473577
9/15/2020 39044.35 200.15 0.00736912371398 0.0080583781
9/16/2020 39302.85 198.25 0.00657713091341 -0.0094928506
9/17/2020 38979.85 195.5 -0.00828633222161 -0.0138713745
9/18/2020 38845.82 192.6 -0.00345033903056 -0.0148337289
9/21/2020 38034.14 185.8 -0.02134081839794 -0.0353063488
9/22/2020 37734.08 186.15 -0.00795202943626 0.0018836975
9/23/2020 37668.42 183.8 -0.00174300506185 -0.0126241798
9/24/2020 36553.6 176.45 -0.03049823449212 -0.0399891506
9/25/2020 37388.66 182.2 0.02233454179732 0.0325871357
9/28/2020 37981.63 187.3 0.0156119884028 0.0279912518
9/29/2020 37973.22 185 -0.00022147598431 -0.0122797809
9/30/2020 38067.93 185.4 0.00248794559558 0.0021621297
10/1/2020 38697.05 190.35 0.01625759793842 0.0266990947
10/5/2020 38973.7 188.75 0.00709833666149 -0.0084055999
10/6/2020 39574.57 191.6 0.01518326261657 0.0150993695
10/7/2020 39878.95 190.65 0.00763257086661 -0.0049583088
10/8/2020 40182.67 191.5 0.0075585480464 0.0044584633
10/9/2020 40509.49 198.25 0.00806765081141 0.0352480418
10/12/2020 40593.8 198.65 0.00207697969586 0.0020176242
10/13/2020 40625.51 195.65 0.00078056710324 -0.0151019385
10/14/2020 40794.74 200.05 0.00414824482595 0.0224891855
10/15/2020 39728.41 192.85 -0.02684044291762 -0.0359909867
10/16/2020 39982.98 195.8 0.00636696689476 0.0152968468
10/19/2020 40431.6 204.05 0.0110958031999 0.0421348308
10/20/2020 40544.37 203 0.00278138562659 -0.0051458122
10/21/2020 40707.31 203.85 0.00400265961145 0.0041872217
10/22/2020 40558.49 203.3 -0.00366927662513 -0.0026980769
10/23/2020 40685.5 202.75 0.00312179324329 -0.0027053763
10/26/2020 40145.5 196.75 -0.01345107172659 -0.0295930949
10/27/2020 40522.1 194.6 0.00929373227138 -0.0109275426
10/28/2020 39922.46 190.5 -0.01502013179827 -0.0210688894
10/29/2020 39749.85 188.8 -0.00434239042947 -0.0089238688
10/30/2020 39614.07 189.25 -0.00342760158012 0.0023834586
11/2/2020 39757.58 196 0.00360957127592 0.035667107
11/3/2020 40261.13 204.75 0.01250712025924 0.0446428571
11/4/2020 40616.14 207.05 0.00874065614155 0.0112332259

Variance 0.000138 0.000567

Co Variance 0.000175 0.000175 2015
2016
Beta 1.268483 0.309201 2017
Market Retur 10.44% 2018
2019
Linear Regres 1.268483 0.309201 2020
Rm Year

-54.14% 2015
-200.99% 2015
-536.15% 2015
-189.17% 2015
211.93% 2015
147.29% 2015
-547.09% 2015
507.63% 2015
37.49% 2015
-69.48% 2015
-61.74% 2015
257.16% 2015
236.88% 2015
24.39% 2015
33.11% 2015
-72.06% 2015
-326.03% 2015
-353.79% 2015
-154.41% 2015
-316.94% 2015
-399.87% 2015
312.60% 2015
-302.98% 2015
153.72% 2015
245.19% 2015
249.01% 2015
437.67% 2015
-407.00% 2015
307.31% 2015
-207.17% 2015
366.62% 2015
-16.37% 2015
273.98% 2015
63.47% 2015
-167.95% 2015
220.12% 2015
-703.96% 2016
-61.37% 2016
-249.99% 2016
-814.40% 2016
120.77% 2016
 -160.69% 2016
-211.48% 2016
252.71% 2016
-119.55% 2016
-474.52% 2016
-402.40% 2016
434.59% 2016
-633.77% 2016
-152.06% 2016
707.20% 2016
74.96% 2016
9.60% 2016
-34.04% 2016
588.68% 2016
-67.43% 2016
-425.15% 2016
-475.67% 2016
172.63% 2016
413.00% 2016
-495.26% 2016
-404.86% 2016
-402.62% 2016
-1283.47% 2016
54.45% 2016
880.19% 2016
-569.96% 2016
296.44% 2016
412.63% 2016
92.26% 2016
122.19% 2016
-590.31% 2016
-507.85% 2016
-179.40% 2016
281.07% 2016
-241.67% 2016
1193.19% 2016
698.04% 2016
539.94% 2016
58.48% 2016
18.87% 2016
198.34% 2016
-252.92% 2016
139.77% 2016
126.98% 2016
-376.30% 2016
 194.18% 2016
-7.56% 2016
402.80% 2016
480.16% 2016
65.02% 2016
10.19% 2016
-542.62% 2016
-96.66% 2016
631.11% 2016
4.72% 2016
-104.31% 2016
186.83% 2016
-756.97% 2016
24.98% 2016
-318.21% 2016
-17.13% 2016
508.10% 2016
179.16% 2016
685.31% 2016
268.08% 2016
39.29% 2016
51.06% 2016
-59.67% 2016
-226.30% 2016
460.85% 2016
79.57% 2016
-657.23% 2016
5.02% 2016
-243.43% 2016
-299.86% 2016
-186.08% 2016
231.87% 2016
-48.77% 2016
654.10% 2016
118.50% 2016
-250.27% 2016
273.43% 2016
-430.52% 2016
232.86% 2016
170.48% 2016
-97.98% 2016
-438.13% 2016
-141.11% 2016
-103.50% 2016
108.34% 2016
 811.90% 2016
672.10% 2016
392.91% 2016
98.33% 2016
-78.89% 2016
62.81% 2016
175.69% 2016
-0.15% 2016
-89.39% 2016
313.82% 2016
14.85% 2016
-350.77% 2016
-175.01% 2016
-330.45% 2016
-1.46% 2016
451.54% 2016
-276.42% 2016
137.70% 2016
327.42% 2016
-73.70% 2016
-64.27% 2016
319.78% 2016
-835.85% 2016
7.26% 2016
167.32% 2016
294.62% 2016
350.58% 2016
195.23% 2016
179.10% 2016
-150.33% 2016
46.46% 2016
-100.36% 2016
660.31% 2016
238.17% 2016
9.24% 2016
165.80% 2016
-138.48% 2016
-118.18% 2016
53.80% 2016
167.71% 2016
-270.51% 2016
121.72% 2016
379.48% 2016
-155.02% 2016
62.27% 2016
 238.46% 2016
-203.97% 2016
-63.53% 2016
-27.93% 2016
-374.52% 2016
22.20% 2016
473.15% 2016
134.98% 2016
-126.60% 2016
-407.75% 2016
110.99% 2016
379.62% 2016
-114.18% 2016
-77.21% 2016
153.24% 2016
-60.37% 2016
-119.29% 2016
6.09% 2016
90.70% 2016
-293.76% 2016
-70.50% 2016
157.51% 2016
567.08% 2016
140.04% 2016
-36.84% 2016
138.96% 2016
561.66% 2016
-65.19% 2016
149.44% 2016
-314.37% 2016
-571.20% 2016
24.05% 2016
52.23% 2016
237.56% 2016
45.21% 2016
-142.43% 2016
-20.20% 2016
337.07% 2016
-133.57% 2016
-482.39% 2016
-91.28% 2016
89.16% 2016
-610.29% 2016
50.34% 2016
487.64% 2016
 117.56% 2016
-146.89% 2016
-149.04% 2016
-58.62% 2016
27.55% 2016
-579.96% 2016
40.21% 2016
-190.43% 2016
677.81% 2016
-86.75% 2016
188.76% 2016
-68.46% 2016
131.99% 2016
-113.90% 2016
-334.25% 2016
103.80% 2016
33.45% 2016
-84.98% 2016
-463.28% 2016
-128.99% 2016
-208.94% 2016
245.70% 2016
174.82% 2016
-453.51% 2016
351.70% 2016
-951.14% 2016
-713.48% 2016
-8.25% 2016
-98.91% 2016
-108.00% 2016
-545.55% 2016
275.06% 2016
127.54% 2016
-270.49% 2016
632.69% 2016
46.86% 2016
60.63% 2016
354.42% 2016
-127.66% 2016
-458.17% 2016
164.07% 2016
60.38% 2016
-216.87% 2016
625.43% 2016
72.19% 2016
-319.28% 2016
249.61% 2016
-130.32% 2016
-115.30% 2016
-40.66% 2016
-158.96% 2016
-92.57% 2016
-91.24% 2016
-369.19% 2016
85.64% 2016
-330.39% 2016
565.79% 2016
-3.84% 2016
215.23% 2016
356.84% 2016
-42.56% 2017
65.47% 2017
-13.85% 2017
332.85% 2017
-162.33% 2017
-44.63% 2017
234.76% 2017
323.91% 2017
143.00% 2017
-12.19% 2017
67.03% 2017
-70.37% 2017
29.43% 2017
68.11% 2017
-370.07% 2017
111.50% 2017
344.31% 2017
438.08% 2017
228.20% 2017
-43.12% 2017
-255.51% 2017
629.93% 2017
109.87% 2017
17.98% 2017
255.10% 2017
-134.12% 2017
-58.37% 2017
51.25% 2017
5.86% 2017
22.36% 2017
 -15.85% 2017
-238.21% 2017
187.92% 2017
214.73% 2017
245.57% 2017
126.92% 2017
130.40% 2017
35.70% 2017
-101.46% 2017
-88.33% 2017
303.70% 2017
-183.14% 2017
-9.29% 2017
271.08% 2017
-61.21% 2017
-123.28% 2017
34.31% 2017
21.56% 2017
615.39% 2017
-55.28% 2017
231.61% 2017
77.73% 2017
-161.05% 2017
-41.21% 2017
-397.65% 2017
204.67% 2017
110.71% 2017
-230.02% 2017
213.93% 2017
150.68% 2017
142.80% 2017
-33.17% 2017
353.55% 2017
77.96% 2017
-57.20% 2017
-271.21% 2017
-161.51% 2017
260.51% 2017
-178.38% 2017
-225.52% 2017
-59.30% 2017
-117.72% 2017
21.74% 2017
106.46% 2017
-70.96% 2017
 357.59% 2017
350.33% 2017
230.28% 2017
-125.93% 2017
-135.83% 2017
3.39% 2017
-32.21% 2017
280.37% 2017
-326.89% 2017
82.14% 2017
8.66% 2017
380.01% 2017
3.39% 2017
-75.97% 2017
161.26% 2017
310.88% 2017
90.68% 2017
-268.62% 2017
36.10% 2017
126.62% 2017
-247.28% 2017
-76.62% 2017
532.23% 2017
327.24% 2017
95.12% 2017
58.71% 2017
-15.94% 2017
-9.62% 2017
158.38% 2017
42.20% 2017
-139.17% 2017
94.22% 2017
-67.73% 2017
56.86% 2017
-195.27% 2017
9.14% 2017
61.41% 2017
-94.18% 2017
-22.72% 2017
297.45% 2017
-16.38% 2017
-16.20% 2017
8.28% 2017
-178.79% 2017
-212.18% 2017
-146.70% 2017
27.44% 2017
75.65% 2017
350.73% 2017
-13.84% 2017
41.79% 2017
144.02% 2017
-10.14% 2017
408.56% 2017
36.16% 2017
66.25% 2017
264.95% 2017
-18.96% 2017
61.48% 2017
-418.73% 2017
279.11% 2017
-58.29% 2017
141.87% 2017
245.60% 2017
-19.93% 2017
173.80% 2017
0.95% 2017
-82.94% 2017
230.19% 2017
67.49% 2017
-110.62% 2017
-270.44% 2017
98.83% 2017
-58.52% 2017
-295.84% 2017
-248.34% 2017
-308.51% 2017
-371.55% 2017
273.25% 2017
369.77% 2017
28.21% 2017
-313.52% 2017
-310.40% 2017
38.49% 2017
319.31% 2017
32.40% 2017
177.91% 2017
-421.45% 2017
297.65% 2017
96.66% 2017
 185.11% 2017
-218.73% 2017
123.12% 2017
-170.13% 2017
0.89% 2017
28.54% 2017
222.83% 2017
313.83% 2017
31.47% 2017
62.85% 2017
34.70% 2017
170.15% 2017
-24.10% 2017
-2.09% 2017
-34.36% 2017
-511.78% 2017
-341.39% 2017
-31.04% 2017
-515.35% 2017
143.13% 2017
1.45% 2017
247.60% 2017
200.91% 2017
-92.06% 2017
254.92% 2017
37.44% 2017
88.63% 2017
-103.67% 2017
394.95% 2017
281.88% 2017
224.76% 2017
-27.40% 2017
-27.79% 2017
-219.06% 2017
131.10% 2017
112.63% 2017
480.69% 2017
115.21% 2017
11.11% 2017
119.53% 2017
-58.28% 2017
420.55% 2017
-29.41% 2017
121.73% 2017
49.38% 2017
-394.23% 2017
-166.96% 2017
35.26% 2017
69.71% 2017
-310.49% 2017
-101.59% 2017
-202.14% 2017
381.88% 2017
258.33% 2017
18.71% 2017
129.14% 2017
90.48% 2017
28.83% 2017
98.80% 2017
48.92% 2017
-114.92% 2017
-17.19% 2017
-499.24% 2017
-351.75% 2017
40.84% 2017
-74.86% 2017
-229.84% 2017
389.97% 2017
330.52% 2017
224.19% 2017
-250.23% 2017
-193.19% 2017
212.61% 2017
235.90% 2017
150.68% 2017
253.56% 2017
-64.14% 2017
-22.81% 2017
197.90% 2017
75.45% 2017
-106.34% 2017
-68.77% 2017
223.78% 2017
-263.48% 2018
-0.53% 2018
-20.40% 2018
189.39% 2018
196.87% 2018
211.37% 2018
95.80% 2018
 -10.73% 2018
74.49% 2018
93.80% 2018
263.06% 2018
-76.06% 2018
323.33% 2018
184.74% 2018
258.28% 2018
292.05% 2018
345.38% 2018
21.86% 2018
-112.59% 2018
234.20% 2018
-252.75% 2018
-69.73% 2018
-59.32% 2018
-874.24% 2018
-325.11% 2018
-599.03% 2018
-121.26% 2018
350.49% 2018
-437.28% 2018
313.61% 2018
-154.44% 2018
150.61% 2018
-307.69% 2018
-255.15% 2018
-76.97% 2018
152.35% 2018
-27.37% 2018
344.93% 2018
321.71% 2018
-105.59% 2018
-173.35% 2018
-146.98% 2018
-324.65% 2018
-470.62% 2018
-313.93% 2018
348.55% 2018
-48.69% 2018
657.30% 2018
-65.93% 2018
-22.70% 2018
-162.75% 2018
-560.59% 2018
-280.35% 2018
81.46% 2018
153.57% 2018
-143.66% 2018
-458.80% 2018
518.66% 2018
118.81% 2018
-227.74% 2018
314.65% 2018
126.08% 2018
-388.62% 2018
627.65% 2018
32.75% 2018
174.54% 2018
98.80% 2018
64.73% 2018
171.99% 2018
97.70% 2018
120.00% 2018
95.11% 2018
-67.38% 2018
101.37% 2018
-12.42% 2018
37.28% 2018
174.90% 2018
-122.05% 2018
223.26% 2018
267.30% 2018
197.92% 2018
16.67% 2018
-76.20% 2018
-196.28% 2018
303.50% 2018
8.48% 2018
106.48% 2018
-75.68% 2018
297.38% 2018
21.48% 2018
-13.11% 2018
-160.97% 2018
-247.93% 2018
-315.08% 2018
-244.81% 2018
36.98% 2018
-325.55% 2018
 335.06% 2018
273.57% 2018
249.74% 2018
-225.84% 2018
-45.10% 2018
430.15% 2018
-98.55% 2018
-224.53% 2018
-113.65% 2018
286.02% 2018
292.51% 2018
-19.98% 2018
40.94% 2018
213.78% 2018
47.63% 2018
-142.86% 2018
22.87% 2018
-75.86% 2018
-270.52% 2018
267.57% 2018
-118.40% 2018
263.05% 2018
-225.61% 2018
20.25% 2018
-282.87% 2018
-186.96% 2018
397.57% 2018
-164.64% 2018
117.81% 2018
273.19% 2018
-72.69% 2018
85.28% 2018
281.21% 2018
307.09% 2018
26.48% 2018
282.11% 2018
-6.77% 2018
-218.92% 2018
196.08% 2018
-147.03% 2018
-22.30% 2018
145.16% 2018
220.91% 2018
105.56% 2018
32.81% 2018
 124.75% 2018
344.32% 2018
153.37% 2018
108.88% 2018
-82.64% 2018
-350.08% 2018
380.00% 2018
131.44% 2018
-25.28% 2018
213.64% 2018
131.33% 2018
-149.53% 2018
-217.51% 2018
199.70% 2018
-182.62% 2018
273.47% 2018
315.50% 2018
6.67% 2018
48.57% 2018
-81.07% 2018
417.23% 2018
190.04% 2018
-163.73% 2018
-30.97% 2018
-42.53% 2018
-316.82% 2018
-147.88% 2018
-134.04% 2018
214.27% 2018
139.77% 2018
-450.11% 2018
-496.62% 2018
294.99% 2018
357.12% 2018
-490.54% 2018
-288.59% 2018
-166.62% 2018
-277.02% 2018
-539.46% 2018
345.60% 2018
-109.66% 2018
-219.15% 2018
-97.76% 2018
298.79% 2018
-558.54% 2018
-836.99% 2018
-841.09% 2018
103.11% 2018
-186.13% 2018
484.51% 2018
-815.58% 2018
769.68% 2018
137.69% 2018
308.69% 2018
-401.84% 2018
-493.48% 2018
-193.81% 2018
-309.65% 2018
200.26% 2018
-372.55% 2018
-372.98% 2018
769.37% 2018
-189.84% 2018
583.84% 2018
-10.69% 2018
604.32% 2018
-63.42% 2018
42.75% 2018
254.57% 2018
-82.15% 2018
-362.31% 2018
344.29% 2018
-2.60% 2018
122.72% 2018
202.40% 2018
324.16% 2018
-309.05% 2018
-284.86% 2018
-228.28% 2018
385.15% 2018
163.48% 2018
208.28% 2018
457.59% 2018
24.09% 2018
47.03% 2018
-107.77% 2018
-254.19% 2018
-591.53% 2018
369.49% 2018
-744.97% 2018
 197.60% 2018
641.73% 2018
152.96% 2018
33.79% 2018
309.09% 2018
77.33% 2018
137.31% 2018
-52.76% 2018
-704.22% 2018
-279.82% 2018
184.08% 2018
160.38% 2018
272.60% 2018
-8.49% 2018
-179.81% 2019
-388.30% 2019
185.48% 2019
157.87% 2019
132.66% 2019
233.82% 2019
-107.57% 2019
-97.98% 2019
-159.10% 2019
467.09% 2019
2.98% 2019
52.97% 2019
12.57% 2019
191.94% 2019
-134.52% 2019
-339.82% 2019
87.36% 2019
-171.80% 2019
-377.56% 2019
-65.84% 2019
-1.28% 2019
669.91% 2019
212.92% 2019
113.05% 2019
33.96% 2019
353.82% 2019
-4.09% 2019
-424.07% 2019
-151.89% 2019
-243.72% 2019
-282.23% 2019
 -68.57% 2019
-319.27% 2019
-150.57% 2019
412.05% 2019
144.47% 2019
-27.34% 2019
344.60% 2019
-243.17% 2019
-69.41% 2019
-38.66% 2019
198.74% 2019
379.33% 2019
192.84% 2019
88.77% 2019
-53.74% 2019
376.95% 2019
468.27% 2019
209.33% 2019
2.63% 2019
258.63% 2019
67.79% 2019
255.36% 2019
22.14% 2019
-212.45% 2019
-343.39% 2019
405.25% 2019
-96.23% 2019
390.93% 2019
306.25% 2019
172.68% 2019
-168.55% 2019
-181.54% 2019
166.72% 2019
-152.50% 2019
223.74% 2019
-334.74% 2019
20.48% 2019
150.74% 2019
130.15% 2019
343.67% 2019
-126.23% 2019
-467.62% 2019
-76.00% 2019
457.76% 2019
-305.17% 2019
 314.36% 2019
-33.46% 2019
-46.93% 2019
-17.02% 2019
-343.17% 2019
-308.69% 2019
-470.87% 2019
-223.73% 2019
-93.46% 2019
-366.24% 2019
222.72% 2019
-200.28% 2019
271.94% 2019
517.02% 2019
1318.83% 2019
-358.61% 2019
131.04% 2019
-281.02% 2019
576.94% 2019
228.63% 2019
61.01% 2019
-228.86% 2019
302.32% 2019
-108.24% 2019
501.64% 2019
-167.62% 2019
-511.37% 2019
79.40% 2019
154.70% 2019
151.61% 2019
-177.79% 2019
-14.19% 2019
-267.64% 2019
-460.25% 2019
79.97% 2019
61.96% 2019
450.60% 2019
-379.15% 2019
-66.73% 2019
288.76% 2019
144.86% 2019
-5.23% 2019
-177.68% 2019
268.43% 2019
119.15% 2019
 20.86% 2019
62.93% 2019
-364.57% 2019
-747.35% 2019
9.66% 2019
-164.51% 2019
250.15% 2019
-81.86% 2019
150.59% 2019
218.57% 2019
78.74% 2019
-298.57% 2019
-533.59% 2019
-293.57% 2019
-46.50% 2019
-130.28% 2019
-16.08% 2019
49.92% 2019
-190.23% 2019
-282.20% 2019
81.69% 2019
-456.32% 2019
98.23% 2019
-416.10% 2019
273.44% 2019
-284.86% 2019
622.74% 2019
247.22% 2019
-616.02% 2019
345.69% 2019
37.91% 2019
50.90% 2019
-72.82% 2019
-263.59% 2019
-587.88% 2019
226.98% 2019
771.94% 2019
142.69% 2019
-184.62% 2019
-377.03% 2019
257.97% 2019
-768.55% 2019
160.84% 2019
-80.00% 2019
332.95% 2019
 160.84% 2019
122.78% 2019
-163.83% 2019
274.06% 2019
-257.29% 2019
-642.55% 2019
82.64% 2019
-475.71% 2019
1844.61% 2019
1004.16% 2019
6.64% 2019
-476.30% 2019
370.92% 2019
-157.17% 2019
-146.54% 2019
-344.86% 2019
-190.17% 2019
-420.06% 2019
-137.44% 2019
617.58% 2019
-286.71% 2019
236.15% 2019
83.47% 2019
276.43% 2019
87.85% 2019
423.46% 2019
228.78% 2019
-313.38% 2019
88.77% 2019
-35.95% 2019
35.20% 2019
709.06% 2019
200.52% 2019
70.20% 2019
32.70% 2019
124.01% 2019
-48.73% 2019
199.82% 2019
165.16% 2019
-298.83% 2019
19.42% 2019
-208.38% 2019
154.40% 2019
63.50% 2019
-65.69% 2019
 167.31% 2019
163.36% 2019
-68.79% 2019
-195.13% 2019
472.95% 2019
-60.74% 2019
177.34% 2019
97.23% 2019
-300.96% 2019
7.48% 2019
-113.71% 2019
156.22% 2019
-63.28% 2019
-301.82% 2019
38.12% 2019
-224.54% 2019
155.97% 2019
152.13% 2019
380.93% 2019
-63.29% 2019
364.94% 2019
181.28% 2019
101.03% 2019
6.67% 2019
-34.08% 2019
-159.69% 2019
-263.79% 2019
361.16% 2019
-15.05% 2019
-269.20% 2019
326.98% 2020
-142.63% 2020
-707.07% 2020
172.22% 2020
-46.26% 2020
558.80% 2020
129.30% 2020
226.69% 2020
80.86% 2020
-69.65% 2020
52.08% 2020
11.15% 2020
-366.03% 2020
-181.16% 2020
-185.03% 2020
 239.02% 2020
198.93% 2020
-406.26% 2020
-167.73% 2020
205.36% 2020
-254.11% 2020
-170.59% 2020
-779.19% 2020
820.63% 2020
313.42% 2020
144.36% 2020
-145.66% 2020
-144.50% 2020
209.46% 2020
307.13% 2020
-93.42% 2020
-178.75% 2020
-179.63% 2020
-143.98% 2020
378.59% 2020
-135.54% 2020
-729.66% 2020
-74.33% 2020
-358.91% 2020
-131.60% 2020
-1380.40% 2020
-146.66% 2020
453.30% 2020
-203.57% 2020
58.00% 2020
-868.37% 2020
-1988.81% 2020
63.85% 2020
-3250.73% 2020
1418.47% 2020
-3155.12% 2020
-968.01% 2020
-2161.44% 2020
-750.02% 2020
1985.97% 2020
-5527.73% 2020
947.99% 2020
2381.36% 2020
1719.76% 2020
-160.59% 2020
-1765.01% 2020
1273.50% 2020
-1553.71% 2020
-892.11% 2020
3006.05% 2020
-211.54% 2020
1482.58% 2020
-558.50% 2020
-372.70% 2020
265.73% 2020
1139.43% 2020
68.37% 2020
-1204.83% 2020
864.05% 2020
553.90% 2020
-624.34% 2020
478.18% 2020
422.16% 2020
675.60% 2020
1079.77% 2020
-2304.34% 2020
-303.85% 2020
267.53% 2020
-281.35% 2020
229.91% 2020
-94.23% 2020
-221.18% 2020
726.94% 2020
-1038.74% 2020
-29.53% 2020
-1299.06% 2020
202.09% 2020
737.19% 2020
134.86% 2020
-309.77% 2020
-75.47% 2020
1150.16% 2020
674.86% 2020
251.61% 2020
963.83% 2020
563.29% 2020
303.91% 2020
-138.39% 2020
326.32% 2020
88.50% 2020
-444.89% 2020
309.46% 2020
-771.26% 2020
262.04% 2020
-606.44% 2020
408.84% 2020
-105.98% 2020
747.04% 2020
550.34% 2020
187.76% 2020
534.78% 2020
-587.71% 2020
-28.16% 2020
341.60% 2020
-218.98% 2020
-47.79% 2020
513.93% 2020
437.11% 2020
180.08% 2020
466.02% 2020
186.35% 2020
-347.13% 2020
406.04% 2020
-142.99% 2020
98.84% 2020
-669.19% 2020
18.98% 2020
420.20% 2020
540.75% 2020
389.05% 2020
492.06% 2020
-56.68% 2020
257.38% 2020
-11.08% 2020
-186.82% 2020
529.32% 2020
-404.41% 2020
-324.08% 2020
-125.38% 2020
-659.35% 2020
724.72% 2020
-23.82% 2020
347.59% 2020
14.51% 2020
135.27% 2020
 213.77% 2020
-35.56% 2020
-56.35% 2020
-417.40% 2020
166.37% 2020
452.40% 2020
81.73% 2020
-376.65% 2020
203.54% 2020
342.77% 2020
42.10% 2020
214.89% 2020
36.90% 2020
327.24% 2020
-792.79% 2020
255.69% 2020
172.98% 2020
-89.02% 2020
-603.08% 2020
57.05% 2020
-49.36% 2020
-163.83% 2020
607.45% 2020
13.37% 2020
-92.22% 2020
268.97% 2020
240.07% 2020
-302.45% 2020
-125.94% 2020
-778.94% 2020
-290.25% 2020
-63.62% 2020
-1113.19% 2020
815.21% 2020
569.84% 2020
-8.08% 2020
90.81% 2020
593.40% 2020
259.09% 2020
554.19% 2020
278.59% 2020
275.89% 2020
294.47% 2020
75.81% 2020
28.49% 2020
 151.41% 2020
-979.68% 2020
232.39% 2020
405.00% 2020
101.52% 2020
146.10% 2020
-133.93% 2020
113.95% 2020
-490.96% 2020
339.22% 2020
-548.23% 2020
-158.50% 2020
-125.11% 2020
131.75% 2020
456.51% 2020
319.03% 2020

Variance-SBI Variance-SENSEX Covariance Beta - SBI Beta - SENSEX Beta - LR SBI Beta- LR SENSEX
0.0002137483 5.9250974884E-05 6.730363E-05 0.31 1.14 0.31 1.14
0.0005666392 8.8194625375E-05 0.0001425366 0.25 1.62 0.25 1.62
0.0005250656 3.1505425866E-05 6.075959E-05 0.12 1.93 0.12 1.93
0.0003958443 6.3150278359E-05 8.86004E-05 0.22 1.40 0.22 1.40
0.0004733544 7.5006531188E-05 0.0001306506 0.28 1.74 0.28 1.74
0.0009889519 0.00049670018073 0.0005201589 0.53 1.05 0.53 1.05
Annual Return
-8.27%
1.27%
35.63%
7.37%
18.97%
-11.49%