CAC 40 (^FCHI) ML.

PA
Date Fecha Cierre Cierre estandRendimiento
1/3/2011 1/3/2011 13.7425 1 13.7425 -1.26317469
1/4/2011 1/4/2011 13.57 1 13.57 0.86215337
1/5/2011 1/5/2011 13.6875 1 13.6875 -2.21615718
1/6/2011 1/6/2011 13.3875 1 13.3875 0.01867239
1/7/2011 1/7/2011 13.39 1 13.39 -0.86255926
1/10/2011 1/10/2011 13.275 1 13.275 1.71774201
1/11/2011 1/11/2011 13.505 1 13.505 -0.74322156
1/12/2011 1/12/2011 13.405 1 13.405 -1.33297759
1/13/2011 1/13/2011 13.2275 1 13.2275 0.16995566
1/14/2011 1/14/2011 13.25 1 13.25 1.23759314
1/17/2011 1/17/2011 13.415 1 13.415 1.80983703
1/18/2011 1/18/2011 13.66 1 13.66 -0.7900822
1/19/2011 1/19/2011 13.5525 1 13.5525 -0.87077901
1/20/2011 1/20/2011 13.435 1 13.435 1.71575097
1/21/2011 1/21/2011 13.6675 1 13.6675 0.2375081
1/24/2011 1/24/2011 13.7 1 13.7 -1.71164573
1/25/2011 1/25/2011 13.4675 1 13.4675 1.25439756
1/26/2011 1/26/2011 13.6375 1 13.6375 -1.60772196
1/27/2011 1/27/2011 13.42 1 13.42 -0.4106782
1/28/2011 1/28/2011 13.365 1 13.365 -0.54393832
1/31/2011 1/31/2011 13.2925 1 13.2925 2.23182036
2/1/2011 2/1/2011 13.5925 1 13.5925 1.13388194
2/2/2011 2/2/2011 13.7475 1 13.7475 -0.56533387
2/3/2011 2/3/2011 13.67 1 13.67 1.63254125
2/4/2011 2/4/2011 13.895 1 13.895 1.7124928
2/7/2011 2/7/2011 14.135 1 14.135 1.16055461
2/8/2011 2/8/2011 14.3 1 14.3 -1.81710918
2/9/2011 2/9/2011 14.0425 1 14.0425 1.60709861
2/10/2011 2/10/2011 14.27 1 14.27 3.61298544
2/11/2011 2/11/2011 14.795 1 14.795 -0.23684667
2/14/2011 2/14/2011 14.76 1 14.76 2.17800534
2/15/2011 2/15/2011 15.085 1 15.085 1.3825105
2/16/2011 2/16/2011 15.295 1 15.295 -1.4819965
2/17/2011 2/17/2011 15.07 1 15.07 -1.13447997
2/18/2011 2/18/2011 14.9 1 14.9 -0.45404938
2/21/2011 2/21/2011 14.8325 1 14.8325 -0.18557576
2/22/2011 2/22/2011 14.805 1 14.805 -1.56572293
2/23/2011 2/23/2011 14.575 1 14.575 -1.50352785
2/24/2011 2/24/2011 14.3575 1 14.3575 2.03385156
2/25/2011 2/25/2011 14.6525 1 14.6525 0.66321134
2/28/2011 2/28/2011 14.75 1 14.75 -0.81688678
3/1/2011 3/1/2011 14.63 1 14.63 -1.11694606
3/2/2011 3/2/2011 14.4675 1 14.4675 1.66227801
3/3/2011 3/3/2011 14.71 1 14.71 -2.06051246
3/4/2011 3/4/2011 14.41 1 14.41 0.17334031
3/7/2011 3/7/2011 14.435 1 14.435 2.90172262
3/8/2011 3/8/2011 14.86 1 14.86 1.98224197
3/9/2011 3/9/2011 15.1575 1 15.1575 -1.89815889
3/10/2011 3/10/2011 14.8725 1 14.8725 -0.31989252
3/11/2011 3/11/2011 14.825 1 14.825 0.30308156
3/14/2011 3/14/2011 14.87 1 14.87 -1.45641863
3/15/2011 3/15/2011 14.655 1 14.655 -3.29490531
3/16/2011 3/16/2011 14.18 1 14.18 -0.07054674
3/17/2011 3/17/2011 14.17 1 14.17 2.31939947
3/18/2011 3/18/2011 14.5025 1 14.5025 3.02230134
3/21/2011 3/21/2011 14.9475 1 14.9475 -2.01037263
3/22/2011 3/22/2011 14.65 1 14.65 1.33911654
3/23/2011 3/23/2011 14.8475 1 14.8475 2.21472711
3/24/2011 3/24/2011 15.18 1 15.18 -0.826861
3/25/2011 3/25/2011 15.055 1 15.055 0.29845819
3/28/2011 3/28/2011 15.1 1 15.1 1.03764416
3/29/2011 3/29/2011 15.2575 1 15.2575 -0.77309374
3/30/2011 3/30/2011 15.14 1 15.14 -1.59790351
3/31/2011 3/31/2011 14.9 1 14.9 1.44918002
4/1/2011 4/1/2011 15.1175 1 15.1175 1.73774865
4/4/2011 4/4/2011 15.3825 1 15.3825 0.48638228
4/5/2011 4/5/2011 15.4575 1 15.4575 0.4518323
4/6/2011 4/6/2011 15.5275 1 15.5275 -1.70500193
4/7/2011 4/7/2011 15.265 1 15.265 -0.01637868
4/8/2011 4/8/2011 15.2625 1 15.2625 -0.92151384
4/11/2011 4/11/2011 15.1225 1 15.1225 -1.49902874
4/12/2011 4/12/2011 14.8975 1 14.8975 1.01845776
4/13/2011 4/13/2011 15.05 1 15.05 -0.96812641
4/14/2011 4/14/2011 14.905 1 14.905 1.7293414
4/15/2011 4/15/2011 15.165 1 15.165 -1.62875464
4/18/2011 4/18/2011 14.92 1 14.92 1.99077577
4/19/2011 4/19/2011 15.22 1 15.22 4.44946114
4/20/2011 4/20/2011 15.9125 1 15.9125 0.07852376
4/21/2011 4/21/2011 15.925 1 15.925 3.75513003
4/22/2011 4/22/2011 1 16.5343743 0.61237106
4/25/2011 4/25/2011 1 16.6359366 0.60864389
4/26/2011 4/26/2011 16.737499 1 16.737499 -0.82489559
4/27/2011 4/27/2011 16.6 1 16.6 -0.84695609
4/28/2011 4/28/2011 16.459999 1 16.459999 2.74154546
4/29/2011 4/29/2011 16.9175 1 16.9175 -0.98010286
5/2/2011 5/2/2011 16.752501 1 16.752501 -0.85425767
5/3/2011 5/3/2011 16.610001 1 16.610001 0.10530275
5/4/2011 5/4/2011 16.627501 1 16.627501 -0.69402809
5/5/2011 5/5/2011 16.512501 1 16.512501 1.77075444
5/6/2011 5/6/2011 16.807501 1 16.807501 -0.70154773
5/9/2011 5/9/2011 16.690001 1 16.690001 1.53105327
5/10/2011 5/10/2011 16.9475 1 16.9475 -2.17724079
5/11/2011 5/11/2011 16.5825 1 16.5825 -0.8478537
5/12/2011 5/12/2011 16.442499 1 16.442499 -0.67123976
5/13/2011 5/13/2011 16.3325 1 16.3325 1.1717398
5/16/2011 5/16/2011 16.525 1 16.525 -2.68318128
5/17/2011 5/17/2011 16.0875 1 16.0875 0.68143364
5/18/2011 5/18/2011 16.1975 1 16.1975 1.54686287
5/19/2011 5/19/2011 16.450001 1 16.450001 -4.45969016
5/20/2011 5/20/2011 15.7325 1 15.7325 -1.8929022
5/23/2011 5/23/2011 15.4375 1 15.4375 1.9246785
5/24/2011 5/24/2011 15.7375 1 15.7375 -0.15898255
5/25/2011 5/25/2011 15.7125 1 15.7125 0.50785699
5/26/2011 5/26/2011 15.7925 1 15.7925 0.92965296
5/27/2011 5/27/2011 15.94 1 15.94 -0.14125405
5/30/2011 5/30/2011 15.9175 1 15.9175 2.26717171
5/31/2011 5/31/2011 16.282499 1 16.282499 -1.23591257
6/1/2011 6/1/2011 16.0825 1 16.0825 -2.12088698
6/2/2011 6/2/2011 15.745 1 15.745 0.34870855
6/3/2011 6/3/2011 15.8 1 15.8 -0.7464499
6/6/2011 6/6/2011 15.6825 1 15.6825 1.67566361
6/7/2011 6/7/2011 15.9475 1 15.9475 -0.14118757
6/8/2011 6/8/2011 15.925 1 15.925 2.31215817
6/9/2011 6/9/2011 16.297501 1 16.297501 -2.91049093
6/10/2011 6/10/2011 15.83 1 15.83 -0.88833071
6/13/2011 6/13/2011 15.69 1 15.69 1.87836002
6/14/2011 6/14/2011 15.9875 1 15.9875 -1.49668016
6/15/2011 6/15/2011 15.75 1 15.75 -0.44543503
6/16/2011 6/16/2011 15.68 1 15.68 0.06375518
6/17/2011 6/17/2011 15.69 1 15.69 0.85674013
6/20/2011 6/20/2011 15.825 1 15.825 2.41915816
6/21/2011 6/21/2011 16.2125 1 16.2125 0.23103591
6/22/2011 6/22/2011 16.25 1 16.25 -2.17737995
6/23/2011 6/23/2011 15.9 1 15.9 0.72066114
6/24/2011 6/24/2011 16.014999 1 16.014999 0.23388801
6/27/2011 6/27/2011 16.0525 1 16.0525 2.12642225
6/28/2011 6/28/2011 16.397499 1 16.397499 1.49810478
6/29/2011 6/29/2011 16.645 1 16.645 1.28341409
6/30/2011 6/30/2011 16.860001 1 16.860001 -0.38627888
7/1/2011 7/1/2011 16.795 1 16.795 0.77105366
7/4/2011 7/4/2011 16.924999 1 16.924999 -0.17740395
7/5/2011 7/5/2011 16.895 1 16.895 -1.43071885
7/6/2011 7/6/2011 16.655001 1 16.655001 0.47918627
7/7/2011 7/7/2011 16.735001 1 16.735001 -2.67975152
7/8/2011 7/8/2011 16.2925 1 16.2925 -2.37570369
7/11/2011 7/11/2011 15.91 1 15.91 0.93838039
7/12/2011 7/12/2011 16.059999 1 16.059999 2.1102116
7/13/2011 7/13/2011 16.4025 1 16.4025 -1.55137126
7/14/2011 7/14/2011 16.15 1 16.15 1.13899342
7/15/2011 7/15/2011 16.334999 1 16.334999 -2.19720435
7/18/2011 7/18/2011 15.98 1 15.98 -0.50188311
7/19/2011 7/19/2011 15.9 1 15.9 -0.47281412
7/20/2011 7/20/2011 15.825 1 15.825 -0.14228127
7/21/2011 7/21/2011 15.8025 1 15.8025 0.48923005
7/22/2011 7/22/2011 15.88 1 15.88 2.13387117
7/25/2011 7/25/2011 16.2225 1 16.2225 -2.52822455
7/26/2011 7/26/2011 15.8175 1 15.8175 -2.23758736
7/27/2011 7/27/2011 15.4675 1 15.4675 -1.0561476
7/28/2011 7/28/2011 15.305 1 15.305 -4.271587
7/29/2011 7/29/2011 14.665 1 14.665 -4.3375257
8/1/2011 8/1/2011 14.0425 1 14.0425 -2.08678197
8/2/2011 8/2/2011 13.7525 1 13.7525 -2.42882225
8/3/2011 8/3/2011 13.4225 1 13.4225 -6.1055428
8/4/2011 8/4/2011 12.6275 1 12.6275 1.22000726
8/5/2011 8/5/2011 12.7825 1 12.7825 -8.53947054
8/8/2011 8/8/2011 11.73625 1 11.73625 4.55946639
8/9/2011 8/9/2011 12.283747 1 12.283747 -3.07936748
8/10/2011 8/10/2011 11.91125 1 11.91125 4.64436907
8/11/2011 8/11/2011 12.4775 1 12.4775 5.17339907
8/12/2011 8/12/2011 13.14 1 13.14 -1.2636584
8/15/2011 8/15/2011 12.975 1 12.975 -0.77369825
8/16/2011 8/16/2011 12.875 1 12.875 0.310198
8/17/2011 8/17/2011 12.915 1 12.915 -7.90189062
8/18/2011 8/18/2011 11.93375 1 11.93375 -1.87138728
8/19/2011 8/19/2011 11.7125 1 11.7125 -3.99552411
8/22/2011 8/22/2011 11.25375 1 11.25375 1.21441104
 8/23/2011 8/23/2011 11.39125 1 11.39125 4.16950907
8/24/2011 8/24/2011 11.87625 1 11.87625 0.33624073
8/25/2011 8/25/2011 11.91625 1 11.91625 1.30271239
8/26/2011 8/26/2011 12.0725 1 12.0725 0.21720027
8/29/2011 8/29/2011 12.09875 1 12.09875 0.25795815
8/30/2011 8/30/2011 12.13 1 12.13 4.9653451
8/31/2011 8/31/2011 12.7475 1 12.7475 -1.48180129
9/1/2011 9/1/2011 12.56 1 12.56 -5.32439889
9/2/2011 9/2/2011 11.908747 1 11.908747 -3.38397705
9/5/2011 9/5/2011 11.5125 1 11.5125 -3.37892363
9/6/2011 9/6/2011 11.13 1 11.13 3.86633321
9/7/2011 9/7/2011 11.56875 1 11.56875 0.183516
9/8/2011 9/8/2011 11.59 1 11.59 -3.27790377
9/9/2011 9/9/2011 11.21625 1 11.21625 -2.97482775
9/12/2011 9/12/2011 10.8875 1 10.8875 1.84284592
9/13/2011 9/13/2011 11.09 1 11.09 4.51767908
9/14/2011 9/14/2011 11.6025 1 11.6025 2.99290088
9/15/2011 9/15/2011 11.955 1 11.955 2.21289146
9/16/2011 9/16/2011 12.2225 1 12.2225 -7.1311251
9/19/2011 9/19/2011 11.38125 1 11.38125 2.40894492
9/20/2011 9/20/2011 11.658747 1 11.658747 -1.18635574
9/21/2011 9/21/2011 11.52125 1 11.52125 -6.34902841
9/22/2011 9/22/2011 10.8125 1 10.8125 -0.44027414
9/23/2011 9/23/2011 10.765 1 10.765 2.8277041
9/26/2011 9/26/2011 11.073747 1 11.073747 7.76174705
9/27/2011 9/27/2011 11.9675 1 11.9675 -1.39891842
9/28/2011 9/28/2011 11.80125 1 11.80125 -0.65887592
9/29/2011 9/29/2011 11.72375 1 11.72375 -3.65927587
9/30/2011 9/30/2011 11.3025 1 11.3025 -4.05132978
10/3/2011 10/3/2011 10.85375 1 10.85375 -6.38400819
10/4/2011 10/4/2011 10.1825 1 10.1825 6.85508391
10/5/2011 10/5/2011 10.905 1 10.905 3.1146729
10/6/2011 10/6/2011 11.25 1 11.25 0.58716172
10/7/2011 10/7/2011 11.31625 1 11.31625 3.62295589
10/10/2011 10/10/2011 11.73375 1 11.73375 -0.75924013
10/11/2011 10/11/2011 11.645 1 11.645 5.42140998
10/12/2011 10/12/2011 12.29375 1 12.29375 -0.77577616
10/13/2011 10/13/2011 12.198747 1 12.198747 2.09896096
10/14/2011 10/14/2011 12.4575 1 12.4575 -1.10988931
10/17/2011 10/17/2011 12.32 1 12.32 2.74209115
10/18/2011 10/18/2011 12.6625 1 12.6625 -2.31686017
10/19/2011 10/19/2011 12.3725 1 12.3725 -1.94854418
10/20/2011 10/20/2011 12.13375 1 12.13375 4.63982592
10/21/2011 10/21/2011 12.71 1 12.71 2.35213487
10/24/2011 10/24/2011 13.0125 1 13.0125 -0.0576535
10/25/2011 10/25/2011 13.005 1 13.005 0.49856287
10/26/2011 10/26/2011 13.07 1 13.07 4.96277919
10/27/2011 10/27/2011 13.735 1 13.735 1.39179834
10/28/2011 10/28/2011 13.9275 1 13.9275 -5.59237872
10/31/2011 10/31/2011 13.17 1 13.17 -6.90538886
11/1/2011 11/1/2011 12.29125 1 12.29125 2.06338154
11/2/2011 11/2/2011 12.5475 1 12.5475 3.31175558
11/3/2011 11/3/2011 12.97 1 12.97 -2.91406168
11/4/2011 11/4/2011 12.5975 1 12.5975 -0.01984718
11/7/2011 11/7/2011 12.595 1 12.595 0.33686745
11/8/2011 11/8/2011 12.6375 1 12.6375 -3.80028596
11/9/2011 11/9/2011 12.16625 1 12.16625 0.2975124
11/10/2011 11/10/2011 12.2025 1 12.2025 2.17849059
11/11/2011 11/11/2011 12.471247 1 12.471247 -1.9533805
11/14/2011 11/14/2011 12.23 1 12.23 -2.88252202
11/15/2011 11/15/2011 11.8825 1 11.8825 -2.12638248
11/16/2011 11/16/2011 11.6325 1 11.6325 -2.64591623
11/17/2011 11/17/2011 11.32875 1 11.32875 -1.36646019
11/18/2011 11/18/2011 11.175 1 11.175 -3.668255
11/21/2011 11/21/2011 10.7725 1 10.7725 -2.41937814
11/22/2011 11/22/2011 10.515 1 10.515 -0.57224763
11/23/2011 11/23/2011 10.455 1 10.455 0.22690641
11/24/2011 11/24/2011 10.47875 1 10.47875 0.89068934
11/25/2011 11/25/2011 10.5725 1 10.5725 6.28893138
11/28/2011 11/28/2011 11.25875 1 11.25875 -0.12220187
11/29/2011 11/29/2011 11.245 1 11.245 4.77521274
11/30/2011 11/30/2011 11.795 1 11.795 -0.54194915
12/1/2011 12/1/2011 11.73125 1 11.73125 1.74284845
12/2/2011 12/2/2011 11.9375 1 11.9375 1.8158735
12/5/2011 12/5/2011 12.15625 1 12.15625 -1.74260192
12/6/2011 12/6/2011 11.94625 1 11.94625 -2.08285798
12/7/2011 12/7/2011 11.7 1 11.7 -1.55041865
12/8/2011 12/8/2011 11.52 1 11.52 2.32730757
12/9/2011 12/9/2011 11.79125 1 11.79125 -2.67513401
12/12/2011 12/12/2011 11.48 1 11.48 1.21213605
12/13/2011 12/13/2011 11.62 1 11.62 -3.74838403
12/14/2011 12/14/2011 11.1925 1 11.1925 -1.23610968
12/15/2011 12/15/2011 11.055 1 11.055 -2.94898313
12/16/2011 12/16/2011 10.73375 1 10.73375 -0.44351146
12/19/2011 12/19/2011 10.68625 1 10.68625 4.81828355
12/20/2011 12/20/2011 11.21375 1 11.21375 0.60013516
12/21/2011 12/21/2011 11.28125 1 11.28125 0.97034613
12/22/2011 12/22/2011 11.39125 1 11.39125 -0.31873413
12/23/2011 12/23/2011 11.355 1 11.355 0.42840731
12/26/2011 12/27/2011 11.40375 11.40375 -2.12703267
12/27/2011 12/28/2011 11.16375 11.16375 0.88067009
12/28/2011 12/29/2011 11.2625 11.2625 1.37781182
12/29/2011 12/30/2011 11.41875 11.41875 1.5963851
12/30/2011 1/2/2012 11.6025 11.6025 2.79401649
1/3/2012 1/3/2012 11.931247 1 11.931247 -0.96850543
1/4/2012 1/4/2012 11.81625 1 11.81625 -0.5941662
1/5/2012 1/5/2012 11.74625 1 11.74625 -0.72626614
1/6/2012 1/6/2012 11.66125 1 11.66125 0.50254049
1/9/2012 1/9/2012 11.72 1 11.72 2.35056935
1/10/2012 1/10/2012 11.99875 1 11.99875 -0.86843339
1/11/2012 1/11/2012 11.895 1 11.895 1.11814739
1/12/2012 1/12/2012 12.02875 1 12.02875 -0.28097214
1/13/2012 1/13/2012 11.995 1 11.995 3.63267037
1/16/2012 1/16/2012 12.43875 1 12.43875 1.56541409
1/17/2012 1/17/2012 12.635 1 12.635 -0.59535798
1/18/2012 1/18/2012 12.56 1 12.56 3.13505299
1/19/2012 1/19/2012 12.96 1 12.96 0.17346058
1/20/2012 1/20/2012 12.9825 1 12.9825 0.939154
1/23/2012 1/23/2012 13.105 1 13.105 -1.07404178
1/24/2012 1/24/2012 12.965 1 12.965 0.9977059
1/25/2012 1/25/2012 13.095 1 13.095 1.94731553
1/26/2012 1/26/2012 13.3525 1 13.3525 -2.38738129
1/27/2012 1/27/2012 13.0375 1 13.0375 -0.5190822
1/30/2012 1/30/2012 12.97 1 12.97 0.80630116
1/31/2012 1/31/2012 13.075 1 13.075 3.56845374
2/1/2012 2/1/2012 13.55 1 13.55 0.16591395
2/2/2012 2/2/2012 13.5725 1 13.5725 0.9350146
2/3/2012 2/3/2012 13.7 1 13.7 -0.842959
2/6/2012 2/6/2012 13.585 1 13.585 1.09810767
2/7/2012 2/7/2012 13.735 1 13.735 -0.16394939
2/8/2012 2/8/2012 13.7125 1 13.7125 1.59164149
2/9/2012 2/9/2012 13.9325 1 13.9325 -3.07940885
2/10/2012 2/10/2012 13.51 1 13.51 0.35097478
2/13/2012 2/13/2012 13.5575 1 13.5575 -1.46747316
2/14/2012 2/14/2012 13.36 1 13.36 0.03741815
2/15/2012 2/15/2012 13.365 1 13.365 -1.8692133
2/16/2012 2/16/2012 13.1175 1 13.1175 4.12564342
2/17/2012 2/17/2012 13.67 1 13.67 1.90205897
2/20/2012 2/20/2012 13.9325 1 13.9325 -1.28218461
2/21/2012 2/21/2012 13.755 1 13.755 -2.13086681
2/22/2012 2/22/2012 13.465 1 13.465 -1.70400153
2/23/2012 2/23/2012 13.2375 1 13.2375 0.15097191
2/24/2012 2/24/2012 13.2575 1 13.2575 -2.61740035
2/27/2012 2/27/2012 12.915 1 12.915 1.82224281
2/28/2012 2/28/2012 13.1525 1 13.1525 -1.62885656
2/29/2012 2/29/2012 12.94 1 12.94 0.73147583
3/1/2012 3/1/2012 13.035 1 13.035 -0.34582167
3/2/2012 3/2/2012 12.99 1 12.99 -0.48230054
3/5/2012 3/5/2012 12.9275 1 12.9275 -3.83392607
3/6/2012 3/6/2012 12.44125 1 12.44125 1.1488064
3/7/2012 3/7/2012 12.585 1 12.585 3.51324188
3/8/2012 3/8/2012 13.035 1 13.035 -0.13434413
3/9/2012 3/9/2012 13.0175 1 13.0175 3.91690063
3/12/2012 3/12/2012 13.5375 1 13.5375 2.49853428
3/13/2012 3/13/2012 13.88 1 13.88 3.36493585
3/14/2012 3/14/2012 14.355 1 14.355 0.5037794
3/15/2012 3/15/2012 14.4275 1 14.4275 0.87984696
3/16/2012 3/16/2012 14.555 1 14.555 -1.01856729
3/19/2012 3/19/2012 14.4075 1 14.4075 -1.32753041
3/20/2012 3/20/2012 14.2175 1 14.2175 -1.54162706
3/21/2012 3/21/2012 14 1 14 -1.85641089
3/22/2012 3/22/2012 13.7425 1 13.7425 1.31925651
3/23/2012 3/23/2012 13.925 1 13.925 1.46144109
3/26/2012 3/26/2012 14.13 1 14.13 -0.78153151
3/27/2012 3/27/2012 14.02 1 14.02 -1.45489769
3/28/2012 3/28/2012 13.8175 1 13.8175 -1.31125536
3/29/2012 3/29/2012 13.6375 1 13.6375 2.3193647
3/30/2012 3/30/2012 13.9575 1 13.9575 1.66966579
4/2/2012 4/2/2012 14.1925 1 14.1925 -1.7592635
4/3/2012 4/3/2012 13.945 1 13.945 -2.50512283
4/4/2012 4/4/2012 13.6 1 13.6 0.71435417
4/5/2012 4/5/2012 13.6975 1 13.6975 -2.42466909
4/6/2012 13.369375 -0.40988944
4/9/2012 13.3146875 -0.41157645
4/10/2012 4/10/2012 13.26 1 13.26 1.19941468
4/11/2012 4/11/2012 13.42 1 13.42 1.01937682
4/12/2012 4/12/2012 13.5575 1 13.5575 -1.63602831
4/13/2012 4/13/2012 13.3375 1 13.3375 0.83994894
4/16/2012 4/16/2012 13.45 1 13.45 2.20597181
4/17/2012 4/17/2012 13.75 1 13.75 -3.34627765
4/18/2012 4/18/2012 13.2975 1 13.2975 -1.97462273
4/19/2012 4/19/2012 13.0375 1 13.0375 -0.30727891
4/20/2012 4/20/2012 12.9975 1 12.9975 -2.61121617
4/23/2012 4/23/2012 12.6625 1 12.6625 5.94044363
4/24/2012 4/24/2012 13.4375 1 13.4375 3.85048935
4/25/2012 4/25/2012 13.965 1 13.965 0.53561992
4/26/2012 4/26/2012 14.04 1 14.04 1.09793913
4/27/2012 4/27/2012 14.195 1 14.195 -0.31751658
5/1/2012 14.15 -0.31852796
4/30/2012 4/30/2012 14.105 1 14.105 0.31852796
5/2/2012 5/2/2012 14.15 1 14.15 -0.22994615
5/3/2012 5/3/2012 14.1175 1 14.1175 -3.64266743
5/4/2012 5/4/2012 13.6125 1 13.6125 1.92803353
5/7/2012 5/7/2012 13.8775 1 13.8775 -4.53283196
5/8/2012 5/8/2012 13.2625 1 13.2625 1.83045828
5/9/2012 5/9/2012 13.5075 1 13.5075 -2.30282571
5/10/2012 5/10/2012 13.2 1 13.2 3.59008144
5/11/2012 5/11/2012 13.6825 1 13.6825 -4.12179557
5/14/2012 5/14/2012 13.13 1 13.13 -0.40064921
5/15/2012 5/15/2012 13.0775 1 13.0775 -1.38597021
5/16/2012 5/16/2012 12.8975 1 12.8975 -0.75883232
5/17/2012 5/17/2012 12.8 1 12.8 -5.84117449
5/18/2012 5/18/2012 12.073747 1 12.073747 1.38800786
5/21/2012 5/21/2012 12.2425 1 12.2425 3.27437106
5/22/2012 5/22/2012 12.65 1 12.65 -4.57956404
5/23/2012 5/23/2012 12.08375 1 12.08375 0.44382588
5/24/2012 5/24/2012 12.1375 1 12.1375 0.11322115
5/25/2012 5/25/2012 12.15125 1 12.15125 -0.18533778
5/28/2012 5/28/2012 12.12875 1 12.12875 2.84485303
5/29/2012 5/29/2012 12.47875 1 12.47875 -3.40293633
5/30/2012 5/30/2012 12.06125 1 12.06125 -2.08395415
5/31/2012 5/31/2012 11.8125 1 11.8125 -1.60003413
6/1/2012 6/1/2012 11.625 1 11.625 -0.47424103
6/4/2012 6/4/2012 11.57 1 11.57 1.73507619
6/5/2012 6/5/2012 11.7725 1 11.7725 3.44393839
6/6/2012 6/6/2012 12.185 1 12.185 1.31464432
6/7/2012 6/7/2012 12.346247 1 12.346247 -1.4789154
6/8/2012 6/8/2012 12.165 1 12.165 -0.65979621
6/11/2012 6/11/2012 12.085 1 12.085 -0.49771982
6/12/2012 6/12/2012 12.025 1 12.025 -3.60904823
6/13/2012 6/13/2012 11.59875 1 11.59875 -0.02158224
6/14/2012 6/14/2012 11.596247 1 11.596247 2.41748027
6/15/2012 6/15/2012 11.88 1 11.88 1.62808856
6/18/2012 6/18/2012 12.075 1 12.075 2.20126626
6/19/2012 6/19/2012 12.34375 1 12.34375 1.06769749
6/20/2012 6/20/2012 12.47625 1 12.47625 -2.93824828
6/21/2012 6/21/2012 12.115 1 12.115 -0.26862295
6/22/2012 6/22/2012 12.0825 1 12.0825 -3.70959289
6/25/2012 6/25/2012 11.6425 1 11.6425 0.72743153
6/26/2012 6/26/2012 11.7275 1 11.7275 3.20950463
6/27/2012 6/27/2012 12.11 1 12.11 0.69944741
6/28/2012 6/28/2012 12.195 1 12.195 5.38729899
6/29/2012 6/29/2012 12.87 1 12.87 0.03884249
7/2/2012 7/2/2012 12.875 1 12.875 1.48407851
7/3/2012 7/3/2012 13.0675 1 13.0675 -0.22984113
7/4/2012 7/4/2012 13.0375 1 13.0375 -1.17659762
7/5/2012 7/5/2012 12.885 1 12.885 -2.55466831
7/6/2012 7/6/2012 12.56 1 12.56 -0.39888366
7/9/2012 7/9/2012 12.51 1 12.51 2.13531245
7/10/2012 7/10/2012 12.78 1 12.78 -1.975568
7/11/2012 7/11/2012 12.53 1 12.53 -1.65977174
7/12/2012 7/12/2012 12.323747 1 12.323747 1.37002277
7/13/2012 7/13/2012 12.493747 1 12.493747 2.49978368
7/16/2012 7/16/2012 12.81 1 12.81 0.19496984
7/17/2012 7/17/2012 12.835 1 12.835 2.91767337
7/18/2012 7/18/2012 13.215 1 13.215 1.31556116
7/19/2012 7/19/2012 13.39 1 13.39 -2.28505835
7/20/2012 7/20/2012 13.0875 1 13.0875 -4.15385836
7/23/2012 7/23/2012 12.555 1 12.555 -1.20193755
7/24/2012 7/24/2012 12.405 1 12.405 0.76290272
7/25/2012 7/25/2012 12.5 1 12.5 2.37165266
7/26/2012 7/26/2012 12.8 1 12.8 7.44985209
7/27/2012 7/27/2012 13.79 1 13.79 3.33393922
7/30/2012 7/30/2012 14.2575 1 14.2575 -2.86369057
7/31/2012 7/31/2012 13.855 1 13.855 -0.16252825
8/1/2012 8/1/2012 13.8325 1 13.8325 -0.580027
8/2/2012 8/2/2012 13.7525 1 13.7525 4.58339546
8/3/2012 8/3/2012 14.3975 1 14.3975 0.01736262
8/6/2012 8/6/2012 14.4 1 14.4 0.84709643
8/7/2012 8/7/2012 14.5225 1 14.5225 0.06883497
8/8/2012 8/8/2012 14.5325 1 14.5325 -0.44827661
8/9/2012 8/9/2012 14.4675 1 14.4675 -0.98984919
8/10/2012 8/10/2012 14.325 1 14.325 -0.61269338
8/13/2012 8/13/2012 14.2375 1 14.2375 1.87864283
8/14/2012 8/14/2012 14.5075 1 14.5075 -0.22427336
8/15/2012 8/15/2012 14.475 1 14.475 0.39644971
8/16/2012 8/16/2012 14.5325 1 14.5325 0.92466412
8/17/2012 8/17/2012 14.6675 1 14.6675 -1.28657749
8/20/2012 8/20/2012 14.48 1 14.48 2.57364013
8/21/2012 8/21/2012 14.8575 1 14.8575 -0.42155024
8/22/2012 8/22/2012 14.795 1 14.795 -0.42333481
8/23/2012 8/23/2012 14.7325 1 14.7325 -1.93615232
8/24/2012 8/24/2012 14.45 1 14.45 0.39713425
8/27/2012 8/27/2012 14.5075 1 14.5075 -0.48367688
8/28/2012 8/28/2012 14.4375 1 14.4375 0.93072027
8/29/2012 8/29/2012 14.5725 1 14.5725 -3.93648306
8/30/2012 8/30/2012 14.01 1 14.01 1.78623548
8/31/2012 8/31/2012 14.2625 1 14.2625 0.83784746
9/3/2012 9/3/2012 14.3825 1 14.3825 -0.6102364
9/4/2012 9/4/2012 14.295 1 14.295 -0.71961697
9/5/2012 9/5/2012 14.1925 1 14.1925 4.83119301
9/6/2012 9/6/2012 14.895 1 14.895 -0.52166715
9/7/2012 9/7/2012 14.8175 1 14.8175 0.52166715
9/10/2012 9/10/2012 14.895 1 14.895 2.32259943
9/11/2012 9/11/2012 15.245 1 15.245 1.49742381
9/12/2012 9/12/2012 15.475 1 15.475 0.62807196
9/13/2012 9/13/2012 15.5725 1 15.5725 3.14476416
9/14/2012 9/14/2012 16.07 1 16.07 -2.56848595
9/17/2012 9/17/2012 15.6625 1 15.6625 -1.30132771
9/18/2012 9/18/2012 15.46 1 15.46 1.49268481
9/19/2012 9/19/2012 15.6925 1 15.6925 0.50850261
9/20/2012 9/20/2012 15.7725 1 15.7725 0.69499569
9/21/2012 9/21/2012 15.8825 1 15.8825 -2.09964768
9/24/2012 9/24/2012 15.5525 1 15.5525 0.14456673
9/25/2012 9/25/2012 15.575 1 15.575 -2.23998978
9/26/2012 9/26/2012 15.23 1 15.23 0.96382352
9/27/2012 9/27/2012 15.3775 1 15.3775 -0.89818518
9/28/2012 9/28/2012 15.24 1 15.24 3.95613577
10/1/2012 10/1/2012 15.855 1 15.855 -0.17359746
10/2/2012 10/2/2012 15.8275 1 15.8275 0.45701758
10/3/2012 10/3/2012 15.9 1 15.9 2.97419081
10/4/2012 10/4/2012 16.379999 1 16.379999 0.62381946
10/5/2012 10/5/2012 16.4825 1 16.4825 -2.47229483
10/8/2012 10/8/2012 16.08 1 16.08 0.41889132
 10/9/2012 10/9/2012 16.147499 1 16.147499 0.69429271
10/10/2012 10/10/2012 16.26 1 16.26 1.02486557
10/11/2012 10/11/2012 16.4275 1 16.4275 -0.93265717
10/12/2012 10/12/2012 16.275 1 16.275 0.32205535
10/15/2012 10/15/2012 16.327499 1 16.327499 -3.6327887
10/16/2012 10/16/2012 15.745 1 15.745 -0.62116947
10/17/2012 10/17/2012 15.6475 1 15.6475 0.11177646
10/18/2012 10/18/2012 15.665 1 15.665 0.23910109
10/19/2012 10/19/2012 15.7025 1 15.7025 -1.52405292
10/22/2012 10/22/2012 15.465 1 15.465 3.35404562
10/23/2012 10/23/2012 15.9925 1 15.9925 1.0883192
10/24/2012 10/24/2012 16.1675 1 16.1675 -0.48050933
10/25/2012 10/25/2012 16.09 1 16.09 -0.46722404
10/26/2012 10/26/2012 16.014999 1 16.014999 1.33356609
10/29/2012 10/29/2012 16.23 1 16.23 3.21337135
10/30/2012 10/30/2012 16.76 1 16.76 -1.17029989
10/31/2012 10/31/2012 16.565001 1 16.565001 1.64649127
11/1/2012 11/1/2012 16.84 1 16.84 0.94563352
11/2/2012 11/2/2012 17 1 17 -1.55616928
11/5/2012 11/5/2012 16.737499 1 16.737499 0.08959093
11/6/2012 11/6/2012 16.752501 1 16.752501 -1.09537291
11/7/2012 11/7/2012 16.57 1 16.57 -0.95505918
11/8/2012 11/8/2012 16.4125 1 16.4125 0.03045995
11/9/2012 11/9/2012 16.4175 1 16.4175 -0.1828929
11/12/2012 11/12/2012 16.387501 1 16.387501 -0.59674261
11/13/2012 11/13/2012 16.290001 1 16.290001 -0.52316474
11/14/2012 11/14/2012 16.205 1 16.205 0.43103515
11/15/2012 11/15/2012 16.275 1 16.275 0.16882822
11/16/2012 11/16/2012 16.3025 1 16.3025 2.6333181
11/19/2012 11/19/2012 16.737499 1 16.737499 1.42373456
11/20/2012 11/20/2012 16.977501 1 16.977501 0.79201353
11/21/2012 11/21/2012 17.112499 1 17.112499 0.77131722
11/22/2012 11/22/2012 17.245001 1 17.245001 0.6070202
11/23/2012 11/23/2012 17.35 1 17.35 -2.4652988
11/26/2012 11/26/2012 16.9275 1 16.9275 0.92613087
11/27/2012 11/27/2012 17.084999 1 17.084999 1.00460046
11/28/2012 11/28/2012 17.2575 1 17.2575 1.65221774
11/29/2012 11/29/2012 17.545 1 17.545 1.87739858
11/30/2012 11/30/2012 17.877501 1 17.877501 -0.85669225
12/3/2012 12/3/2012 17.725 1 17.725 0.40819818
12/4/2012 12/4/2012 17.797501 1 17.797501 -1.18696317
12/5/2012 12/5/2012 17.5875 1 17.5875 1.29926418
 12/6/2012 12/6/2012 17.817499 1 17.817499 -0.52049919
12/7/2012 12/7/2012 17.725 1 17.725 -0.45236153
12/10/2012 12/10/2012 17.645 1 17.645 1.01495653
12/11/2012 12/11/2012 17.825001 1 17.825001 1.22666157
12/12/2012 12/12/2012 18.045 1 18.045 0.11077819
12/13/2012 12/13/2012 18.065001 1 18.065001 -0.95947893
12/14/2012 12/14/2012 17.8925 1 17.8925 -0.13982105
12/17/2012 12/17/2012 17.8675 1 17.8675 -0.49091338
12/18/2012 12/18/2012 17.780001 1 17.780001 0.05622716
12/19/2012 12/19/2012 17.790001 1 17.790001 0.2245874
12/20/2012 12/20/2012 17.83 1 17.83 0.93503719
12/21/2012 12/21/2012 17.997499 1 17.997499 -138.629436
12/24/2012 4.49937475 -69.3147181
12/25/2012 2.24968738 149.813311
12/26/2012 10.0635942 57.4618619
12/27/2012 12/27/2012 17.877501 1 17.877501 -0.40636781
12/28/2012 12/28/2012 17.805 1 17.805 1.65707336
12/31/2012 18.1025 1.63006143
1/2/2013 1/2/2013 18.4 1 18.4 0.02717565
1/3/2013 1/3/2013 18.405001 1 18.405001 0.36607185
1/4/2013 1/4/2013 18.4725 1 18.4725 -1.34888618
1/7/2013 1/7/2013 18.225 1 18.225 -1.242252
1/8/2013 1/8/2013 18 1 18 -0.78081265
1/9/2013 1/9/2013 17.860001 1 17.860001 -0.0700189
1/10/2013 1/10/2013 17.8475 1 17.8475 -2.06630618
1/11/2013 1/11/2013 17.4825 1 17.4825 1.87000774
1/14/2013 1/14/2013 17.8125 1 17.8125 1.24138563
1/15/2013 1/15/2013 18.035 1 18.035 0.0831315
1/16/2013 1/16/2013 18.049999 1 18.049999 -1.28242073
1/17/2013 1/17/2013 17.82 1 17.82 1.14382611
1/18/2013 1/18/2013 18.025 1 18.025 1.24053969
1/21/2013 1/21/2013 18.25 1 18.25 -2.63721043
1/22/2013 1/22/2013 17.775 1 17.775 -1.01782618
1/23/2013 1/23/2013 17.594999 1 17.594999 -1.618593
1/24/2013 1/24/2013 17.3125 1 17.3125 1.76058933
1/25/2013 1/25/2013 17.620001 1 17.620001 -1.40022858
1/28/2013 1/28/2013 17.375 1 17.375 0.54526755
1/29/2013 1/29/2013 17.469999 1 17.469999 -2.16991023
1/30/2013 1/30/2013 17.094999 1 17.094999 0.21912799
1/31/2013 1/31/2013 17.1325 1 17.1325 3.68157312
2/1/2013 2/1/2013 17.775 1 17.775 -3.63781209
2/4/2013 2/4/2013 17.139999 1 17.139999 0.39304805
 2/5/2013 2/5/2013 17.2075 1 17.2075 -0.29099978
2/6/2013 2/6/2013 17.157499 1 17.157499 0.5521781
2/7/2013 2/7/2013 17.252501 1 17.252501 2.98358572
2/8/2013 2/8/2013 17.775 1 17.775 2.22539927
2/11/2013 2/11/2013 18.174999 1 18.174999 -4.42953536
2/12/2013 2/12/2013 17.387501 1 17.387501 -0.8954479
2/13/2013 2/13/2013 17.2325 1 17.2325 -2.97430043
2/14/2013 2/14/2013 16.727501 1 16.727501 -0.59961201
2/15/2013 2/15/2013 16.627501 1 16.627501 -0.5881039
2/18/2013 2/18/2013 16.530001 1 16.530001 2.74479634
2/19/2013 2/19/2013 16.99 1 16.99 1.15574397
2/20/2013 2/20/2013 17.1875 1 17.1875 -2.56348149
2/21/2013 2/21/2013 16.752501 1 16.752501 -0.89942139
2/22/2013 2/22/2013 16.602501 1 16.602501 1.15278764
2/25/2013 2/25/2013 16.795 1 16.795 -1.43930521
2/26/2013 2/26/2013 16.555 1 16.555 3.37051587
2/27/2013 2/27/2013 17.122499 1 17.122499 -0.07301833
2/28/2013 2/28/2013 17.110001 1 17.110001 -1.81354615
3/1/2013 3/1/2013 16.8025 1 16.8025 -0.34279189
3/4/2013 3/4/2013 16.745001 1 16.745001 3.53486378
3/5/2013 3/5/2013 17.3475 1 17.3475 -2.05291618
3/6/2013 3/6/2013 16.995001 1 16.995001 0.55742551
3/7/2013 3/7/2013 17.09 1 17.09 -0.76359257
3/8/2013 3/8/2013 16.959999 1 16.959999 0.96818127
3/11/2013 3/11/2013 17.125 1 17.125 0.6547801
3/12/2013 3/12/2013 17.237499 1 17.237499 0.65053213
3/13/2013 3/13/2013 17.35 1 17.35 -0.62152401
3/14/2013 3/14/2013 17.2425 1 17.2425 -1.57828791
3/15/2013 3/15/2013 16.9725 1 16.9725 0.32352969
3/18/2013 3/18/2013 17.0275 1 17.0275 -2.84436427
3/19/2013 3/19/2013 16.549999 1 16.549999 0.42208082
3/20/2013 3/20/2013 16.620001 1 16.620001 -1.68377119
3/21/2013 3/21/2013 16.342501 1 16.342501 0.15285236
3/22/2013 3/22/2013 16.3675 1 16.3675 -1.0749551
3/25/2013 3/25/2013 16.192499 1 16.192499 2.90625864
3/26/2013 3/26/2013 16.67 1 16.67 -1.57197917
3/27/2013 3/27/2013 16.41 1 16.41 -0.595922
3/28/2013 3/28/2013 16.3125 1 16.3125 1.1883138
3/29/2013 16.5075 0.19668665
4/1/2013 16.54 0.19630055
4/2/2013 4/2/2013 16.5725 1 16.5725 0.22602887
4/3/2013 4/3/2013 16.610001 1 16.610001 -2.57656444
 4/4/2013 4/4/2013 16.1875 1 16.1875 -2.21745501
4/5/2013 4/5/2013 15.8325 1 15.8325 -0.84040771
4/8/2013 4/8/2013 15.7 1 15.7 0.33383705
4/9/2013 4/9/2013 15.7525 1 15.7525 -0.41348659
4/10/2013 4/10/2013 15.6875 1 15.6875 1.76911896
4/11/2013 4/11/2013 15.9675 1 15.9675 -2.32844922
4/12/2013 4/12/2013 15.6 1 15.6 -2.94354124
4/15/2013 4/15/2013 15.1475 1 15.1475 0.18138351
4/16/2013 4/16/2013 15.175 1 15.175 -1.42693644
4/17/2013 4/17/2013 14.96 1 14.96 -1.07527918
4/18/2013 4/18/2013 14.8 1 14.8 1.42560066
4/19/2013 4/19/2013 15.0125 1 15.0125 -0.08329863
4/22/2013 4/22/2013 15 1 15 3.60104375
4/23/2013 4/23/2013 15.55 1 15.55 0.17669268
4/24/2013 4/24/2013 15.5775 1 15.5775 1.43405899
4/25/2013 4/25/2013 15.8025 1 15.8025 1.0074066
4/26/2013 4/26/2013 15.9625 1 15.9625 2.23023027
4/29/2013 4/29/2013 16.3225 1 16.3225 -1.79266744
4/30/2013 4/30/2013 16.032499 1 16.032499 -0.02338961
5/1/2013 16.0287495 -0.02339508
5/2/2013 5/2/2013 16.025 1 16.025 3.63063541
5/3/2013 5/3/2013 16.6175 1 16.6175 0.71952943
5/6/2013 5/6/2013 16.737499 1 16.737499 -0.43408795
5/7/2013 5/7/2013 16.665001 1 16.665001 1.1039885
5/8/2013 5/8/2013 16.85 1 16.85 -0.62508908
5/9/2013 5/9/2013 16.745001 1 16.745001 0.16408149
5/10/2013 5/10/2013 16.772499 1 16.772499 0.0149102
5/13/2013 5/13/2013 16.775 1 16.775 0.53507857
5/14/2013 5/14/2013 16.865 1 16.865 1.01763285
5/15/2013 5/15/2013 17.0375 1 17.0375 -0.14683703
5/16/2013 5/16/2013 17.012501 1 17.012501 4.37038358
5/17/2013 5/17/2013 17.772499 1 17.772499 -0.16893711
5/20/2013 5/20/2013 17.7425 1 17.7425 -0.23981953
5/21/2013 5/21/2013 17.700001 1 17.700001 0.1834418
5/22/2013 5/22/2013 17.7325 1 17.7325 -3.77836501
5/23/2013 5/23/2013 17.075001 1 17.075001 -3.33464657
5/24/2013 5/24/2013 16.514999 1 16.514999 0.12103481
5/27/2013 5/27/2013 16.535 1 16.535 2.03538903
5/28/2013 5/28/2013 16.875 1 16.875 -0.92276889
5/29/2013 5/29/2013 16.719999 1 16.719999 0.41779828
5/30/2013 5/30/2013 16.790001 1 16.790001 0.91892744
5/31/2013 5/31/2013 16.945 1 16.945 0.48568791
 6/3/2013 6/3/2013 17.0275 1 17.0275 -1.04790273
6/4/2013 6/4/2013 16.85 1 16.85 -0.52063485
6/5/2013 6/5/2013 16.762501 1 16.762501 0.34243463
6/6/2013 6/6/2013 16.82 1 16.82 -1.42583779
6/7/2013 6/7/2013 17.1 1 16.5818758 -0.23962877
6/10/2013 6/10/2013 17.1 1 16.5421884 -0.24020437
6/11/2013 6/11/2013 16.502501 1 16.502501 -0.37944947
6/12/2013 6/12/2013 16.440001 1 16.440001 1.14907826
6/13/2013 6/13/2013 16.629999 1 16.629999 4.56928573
6/14/2013 6/14/2013 17.407499 1 17.407499 1.42594753
6/17/2013 6/17/2013 17.657499 1 17.657499 -0.89596847
6/18/2013 6/18/2013 17.5 1 17.5 -0.86083745
6/19/2013 6/19/2013 17.35 1 17.35 -2.7907488
6/20/2013 6/20/2013 16.872499 1 16.872499 -1.89968474
6/21/2013 6/21/2013 16.555 1 16.555 -1.07796683
6/24/2013 6/24/2013 16.377501 1 16.377501 2.65114488
6/25/2013 6/25/2013 16.817499 1 16.817499 1.12344718
6/26/2013 6/26/2013 17.0075 1 17.0075 3.05444604
6/27/2013 6/27/2013 17.535 1 17.535 -2.07441037
6/28/2013 6/28/2013 17.174999 1 17.174999 0.63842935
7/1/2013 7/1/2013 17.285 1 17.285 2.01883005
7/2/2013 7/2/2013 17.637501 1 17.637501 0.07084095
7/3/2013 7/3/2013 17.65 1 17.65 3.01362641
7/4/2013 7/4/2013 18.190001 1 18.190001 -3.02779739
7/5/2013 7/5/2013 17.647499 1 17.647499 1.25293115
7/8/2013 7/8/2013 17.870001 1 17.870001 1.38929707
7/9/2013 7/9/2013 18.120001 1 18.120001 0.44052932
7/10/2013 7/10/2013 18.200001 1 18.200001 0.24694757
7/11/2013 7/11/2013 18.245001 1 18.245001 0.13692457
7/12/2013 7/12/2013 18.27 1 18.27 -0.81061654
7/15/2013 7/15/2013 18.122499 1 18.122499 2.54695967
7/16/2013 7/16/2013 18.59 1 18.59 0.89698707
7/17/2013 7/17/2013 18.7575 1 18.7575 2.00561408
7/18/2013 7/18/2013 19.137501 1 19.137501 -0.57645121
7/19/2013 7/19/2013 19.0275 1 19.0275 1.95166226
7/22/2013 7/22/2013 19.4025 1 19.4025 -1.70232942
7/23/2013 7/23/2013 19.075001 1 19.075001 0.809293
7/24/2013 7/24/2013 19.23 1 19.23 -1.41401155
7/25/2013 7/25/2013 18.959999 1 18.959999 -0.80756645
7/26/2013 7/26/2013 18.807501 1 18.807501 0.17264895
7/29/2013 7/29/2013 18.84 1 18.84 1.14785082
7/30/2013 7/30/2013 19.057501 1 19.057501 -0.9887365
7/31/2013 7/31/2013 18.870001 1 18.870001 0.94936367
8/1/2013 8/1/2013 19.049999 1 19.049999 -0.9891278
8/2/2013 8/2/2013 18.862499 1 18.862499 0.59465522
8/5/2013 8/5/2013 18.975 1 18.975 -1.80807904
8/6/2013 8/6/2013 18.635 1 18.635 -0.76762885
8/7/2013 8/7/2013 18.4925 1 18.4925 -0.54222717
8/8/2013 8/8/2013 18.3925 1 18.3925 1.83170104
8/9/2013 8/9/2013 18.7325 1 18.7325 0.41286069
8/12/2013 8/12/2013 18.809999 1 18.809999 0.53022925
8/13/2013 8/13/2013 18.91 1 18.91 0.59315538
8/14/2013 8/14/2013 19.022499 1 19.022499 -1.60300189
8/15/2013 8/15/2013 18.719999 1 18.719999 1.14195909
8/16/2013 8/16/2013 18.934999 1 18.934999 -0.62247738
8/19/2013 8/19/2013 18.817499 1 18.817499 -0.81370688
8/20/2013 8/20/2013 18.665001 1 18.665001 0.41435065
8/21/2013 8/21/2013 18.7425 1 18.7425 1.33821669
8/22/2013 8/22/2013 18.995001 1 18.995001 -0.5146254
8/23/2013 8/23/2013 18.897499 1 18.897499 -0.39766225
8/26/2013 8/26/2013 18.8225 1 18.8225 -2.39258181
8/27/2013 8/27/2013 18.377501 1 18.377501 -1.74276521
8/28/2013 8/28/2013 18.059999 1 18.059999 2.24482475
8/29/2013 8/29/2013 18.469999 1 18.469999 -2.03739329
8/30/2013 8/30/2013 18.0975 1 18.0975 1.80703069
9/2/2013 9/2/2013 18.4275 1 18.4275 1.26720488
9/3/2013 9/3/2013 18.6625 1 18.6625 -0.68553263
9/4/2013 9/4/2013 18.535 1 18.535 1.39300404
9/5/2013 9/5/2013 18.795 1 18.795 -1.06982034
9/6/2013 9/6/2013 18.594999 1 18.594999 0.05376882
9/9/2013 9/9/2013 18.605 1 18.605 2.97857747
9/10/2013 9/10/2013 19.1675 1 19.1675 1.33447083
9/11/2013 9/11/2013 19.424999 1 19.424999 -0.99592884
9/12/2013 9/12/2013 19.2325 1 19.2325 2.42708543
9/13/2013 9/13/2013 19.705 1 19.705 0.80869786
9/16/2013 9/16/2013 19.865 1 19.865 -1.24098842
9/17/2013 9/17/2013 19.620001 1 19.620001 1.66796884
9/18/2013 9/18/2013 19.950001 1 19.950001 3.55751695
9/19/2013 9/19/2013 20.672501 1 20.672501 -0.65518796
9/20/2013 9/20/2013 20.5375 1 20.5375 -0.91715715
9/23/2013 9/23/2013 20.35 1 20.35 0.4688048
9/24/2013 9/24/2013 20.459999 1 20.4456258 0.0779209
9/25/2013 9/25/2013 20.459999 1 20.4615634 0.07786023
9/26/2013 9/26/2013 20.477501 1 20.477501 1.81471218
 9/27/2013 9/27/2013 20.852501 1 20.852501 -1.74149275
9/30/2013 9/30/2013 20.4925 1 20.4925 2.02881008
10/1/2013 10/1/2013 20.9125 1 20.9125 -3.52834653
10/2/2013 10/2/2013 20.1875 1 20.1875 -2.71135481
10/3/2013 10/3/2013 19.647499 1 19.647499 1.1135178
10/4/2013 10/4/2013 19.8675 1 19.8675 -1.64936497
10/7/2013 10/7/2013 19.5425 1 19.5425 -0.7963001
10/8/2013 10/8/2013 19.387501 1 19.387501 -1.58568954
10/9/2013 10/9/2013 19.0825 1 19.0825 3.08312069
10/10/2013 10/10/2013 19.68 1 19.68 0.69624436
10/11/2013 10/11/2013 19.817499 1 19.817499 -1.37178831
10/14/2013 10/14/2013 19.547501 1 19.547501 1.92532351
10/15/2013 10/15/2013 19.9275 1 19.9275 -0.12553353
10/16/2013 10/16/2013 19.9025 1 19.9025 -0.66797148
10/17/2013 10/17/2013 19.77 1 19.77 2.07740676
10/18/2013 10/18/2013 20.184999 1 20.184999 0.21034094
10/21/2013 10/21/2013 20.227501 1 20.227501 1.25277489
10/22/2013 10/22/2013 20.4825 1 20.4825 -0.89500262
10/23/2013 10/23/2013 20.299999 1 20.299999 0.40558528
10/24/2013 10/24/2013 20.3825 1 20.3825 -1.37081492
10/25/2013 10/25/2013 20.105 1 20.105 -0.83661598
10/28/2013 10/28/2013 19.9375 1 19.9375 -3.79525521
10/29/2013 10/29/2013 19.195 1 19.195 0.62322194
10/30/2013 10/30/2013 19.315001 1 19.315001 -0.31113326
10/31/2013 10/31/2013 19.254999 1 19.254999 -0.54679997
11/1/2013 11/1/2013 19.15 1 19.15 0.92261848
11/4/2013 11/4/2013 19.327499 1 19.327499 -1.22332603
11/5/2013 11/5/2013 19.092501 1 19.092501 0.53541883
11/6/2013 11/6/2013 19.195 1 19.195 2.31730246
11/7/2013 11/7/2013 19.645 1 19.645 -0.19107069
11/8/2013 11/8/2013 19.6075 1 19.6075 -0.32566423
11/11/2013 11/11/2013 19.645 1 19.5437493 -0.05438063
11/12/2013 11/12/2013 19.645 1 19.5331241 -0.05441022
11/13/2013 11/13/2013 19.522499 1 19.522499 0.44720959
11/14/2013 11/14/2013 19.610001 1 19.610001 1.2290303
11/15/2013 11/15/2013 19.852501 1 19.852501 2.04419423
11/18/2013 11/18/2013 20.262501 1 20.262501 -0.99195355
11/19/2013 11/19/2013 20.0625 1 20.0625 0.5096077
11/20/2013 11/20/2013 20.165001 1 20.165001 -2.07949866
11/21/2013 11/21/2013 19.75 1 19.75 1.94303068
11/22/2013 11/22/2013 20.137501 1 20.137501 -0.12423356
11/25/2013 11/25/2013 20.112499 1 20.112499 -0.93662881
11/26/2013 11/26/2013 19.924999 1 19.924999 0.51311546
11/27/2013 11/27/2013 20.0275 1 20.0275 -0.02497378
11/28/2013 11/28/2013 20.022499 1 20.022499 -0.17495631
11/29/2013 11/29/2013 19.987499 1 19.987499 -0.63993192
12/2/2013 12/2/2013 19.860001 1 19.860001 -2.26616943
12/3/2013 12/3/2013 19.415001 1 19.415001 -0.34828025
12/4/2013 12/4/2013 19.3475 1 19.3475 -0.7652881
12/5/2013 12/5/2013 19.200001 1 19.200001 0.53242901
12/6/2013 12/6/2013 19.3025 1 19.3025 -0.11662802
12/9/2013 12/9/2013 19.280001 1 19.280001 -1.52875258
12/10/2013 12/10/2013 18.987499 1 18.987499 -0.35612516
12/11/2013 12/11/2013 18.92 1 18.92 -0.5963784
12/12/2013 12/12/2013 18.807501 1 18.807501 0.51707106
12/13/2013 12/13/2013 18.905001 1 18.905001 0.38276294
12/16/2013 12/16/2013 18.977501 1 18.977501 -1.40289569
12/17/2013 12/17/2013 18.625 1 18.7131253 -0.23574139
12/18/2013 12/18/2013 18.625 1 18.6690626 0.02259466
12/19/2013 12/19/2013 18.625 1 18.6732813 0.02258955
12/20/2013 12/20/2013 18.6775 1 18.6775 1.30321522
12/23/2013 12/23/2013 18.922501 1 18.922501 0.27705802
12/24/2013 12/24/2013 18.975 1 18.975 0.6991314
12/25/2013 19.108125 0.11604816
12/26/2013 19.1303125 0.11591365
12/27/2013 12/27/2013 19.1525 1 19.1525 0.02609763
12/30/2013 12/30/2013 19.157499 1 19.157499 0.8058323
12/31/2013 12/31/2013 19.3125 1 19.3125 -1.52614975
1/2/2014 1/2/2014 19.02 1 19.02 -0.07890073
1/3/2014 1/3/2014 19.004999 1 19.004999 -0.63340937
1/6/2014 1/6/2014 18.885 1 18.885 -0.0529661
1/7/2014 1/7/2014 18.875 1 18.875 1.83732203
1/8/2014 1/8/2014 19.225 1 19.225 0.77720598
1/9/2014 1/9/2014 19.375 1 19.375 0.45059619
1/10/2014 1/10/2014 19.4625 1 19.4625 1.17482647
1/13/2014 1/13/2014 19.692499 1 19.692499 0.45598561
1/14/2014 1/14/2014 19.782499 1 19.782499 1.3057361
1/15/2014 1/15/2014 20.0425 1 20.0425 -0.07486898
1/16/2014 1/16/2014 20.0275 1 20.0275 1.35145077
1/17/2014 1/17/2014 20.299999 1 20.299999 -0.38249909
1/20/2014 1/20/2014 20.2225 1 20.2225 0.67763949
1/21/2014 1/21/2014 20.360001 1 20.360001 -1.55924947
1/22/2014 1/22/2014 20.045 1 20.045 -1.22978589
1/23/2014 1/23/2014 19.799999 1 19.799999 -2.01510708
1/24/2014 1/24/2014 19.405001 1 19.405001 -0.15472411
1/27/2014 1/27/2014 19.375 1 19.375 1.27888408
1/28/2014 1/28/2014 19.674999 1 19.624375 0.21156623
1/29/2014 1/29/2014 19.674999 1 19.6659375 0.21111957
1/30/2014 1/30/2014 19.7075 1 19.7075 -0.64906368
1/31/2014 1/31/2014 19.58 1 19.58 -0.88490993
2/3/2014 2/3/2014 19.407499 1 19.407499 -0.06442369
2/4/2014 2/4/2014 19.395 1 19.395 -0.55580832
2/5/2014 2/5/2014 19.2875 1 19.2875 2.36962737
2/6/2014 2/6/2014 19.75 1 19.75 1.1202836
2/7/2014 2/7/2014 19.9725 1 19.9725 1.37984662
2/10/2014 2/10/2014 20.25 1 20.25 3.24313356
2/11/2014 2/11/2014 20.9175 1 20.9175 4.04060342
2/12/2014 2/12/2014 21.780001 1 21.780001 -0.04592882
2/13/2014 2/13/2014 21.77 1 21.77 -0.13789936
2/14/2014 2/14/2014 21.74 1 21.74 0.27560422
2/17/2014 2/17/2014 21.799999 1 21.799999 -1.11860937
2/18/2014 2/18/2014 21.557501 1 21.557501 0.05796302
2/19/2014 2/19/2014 21.57 1 21.57 1.40409718
2/20/2014 2/20/2014 21.875 1 21.875 1.59858738
2/21/2014 2/21/2014 22.227501 1 22.227501 -0.18012388
2/24/2014 2/24/2014 22.1875 1 22.1875 -0.01127275
2/25/2014 2/25/2014 22.184999 1 22.184999 0.10137299
2/26/2014 2/26/2014 22.2075 1 22.2075 -1.26885128
2/27/2014 2/27/2014 21.9275 1 21.9275 0.97572819
2/28/2014 2/28/2014 22.1425 1 22.1425 -1.51303043
3/3/2014 3/3/2014 21.809999 1 21.809999 3.31447775
3/4/2014 3/4/2014 22.545 1 22.545 -0.11095086
3/5/2014 3/5/2014 22.52 1 22.52 3.55505333
3/6/2014 3/6/2014 23.334999 1 23.334999 -2.86913846
3/7/2014 3/7/2014 22.674999 1 22.674999 -1.47722129
3/10/2014 3/10/2014 22.342501 1 22.342501 -1.13657216
3/11/2014 3/11/2014 22.09 1 22.09 -0.8980905
3/12/2014 3/12/2014 21.8925 1 21.8925 -0.92927415
3/13/2014 3/13/2014 21.690001 1 21.690001 0.51732712
3/14/2014 3/14/2014 21.8025 1 21.8025 1.82928466
3/17/2014 3/17/2014 22.205 1 22.205 1.95111825
3/18/2014 3/18/2014 22.6425 1 22.6425 -0.01104621
3/19/2014 3/19/2014 22.639999 1 22.639999 -0.92073644
3/20/2014 3/20/2014 22.432501 1 22.432501 -0.25665806
3/21/2014 3/21/2014 22.375 1 22.375 -0.74016713
3/24/2014 3/24/2014 22.209999 1 22.209999 0.35955994
3/25/2014 3/25/2014 22.290001 1 22.290001 2.09762967
3/26/2014 3/26/2014 22.762501 1 22.762501 -0.50650626
3/27/2014 3/27/2014 22.647499 1 22.647499 0.85734533
3/28/2014 3/28/2014 22.842501 1 22.842501 -0.64782438
3/31/2014 3/31/2014 22.695 1 22.695 1.64967962
4/1/2014 4/1/2014 23.0725 1 23.0725 -0.7177108
4/2/2014 4/2/2014 22.907499 1 22.907499 -0.16382724
4/3/2014 4/3/2014 22.870001 1 22.870001 0.72972712
4/4/2014 4/4/2014 23.0375 1 23.0375 -0.41322809
4/7/2014 4/7/2014 22.942499 1 22.942499 -1.96979354
4/8/2014 4/8/2014 22.495001 1 22.495001 1.16016546
4/9/2014 4/9/2014 22.7575 1 22.7575 -0.77194914
4/10/2014 4/10/2014 22.5825 1 22.5825 -1.05727324
4/11/2014 4/11/2014 22.344999 1 22.344999 -1.17039379
4/14/2014 4/14/2014 22.084999 1 22.084999 -1.08121012
4/15/2014 4/15/2014 21.8475 1 21.8475 2.80945432
4/16/2014 4/16/2014 22.469999 1 22.469999 1.67700756
4/17/2014 4/17/2014 22.85 1 22.85 1.85361114
4/18/2014 23.2775 0.30562207
4/21/2014 23.34875 0.30469087
4/22/2014 4/22/2014 23.42 1 23.42 -0.99770178
4/23/2014 4/23/2014 23.1875 1 23.1875 -4.31832707
4/24/2014 4/24/2014 22.2075 1 22.2075 -0.58711246
4/25/2014 4/25/2014 22.077499 1 22.077499 -0.02264553
4/28/2014 4/28/2014 22.0725 1 22.0725 -0.01132695
4/29/2014 4/29/2014 22.07 1 22.07 0.4915403
4/30/2014 4/30/2014 22 1 22.17875 0.08168899
5/1/2014 5/1/2014 22 1 22.196875 0.08162232
5/2/2014 5/2/2014 22.215 1 22.215 -0.34946881
5/5/2014 5/5/2014 22.137501 1 22.137501 -0.23744485
5/6/2014 5/6/2014 22.084999 1 22.084999 -1.12699243
5/7/2014 5/7/2014 21.8375 1 21.8375 1.55623065
5/8/2014 5/8/2014 22.18 1 22.18 -0.93993105
5/9/2014 5/9/2014 21.9725 1 21.9725 0.75942107
5/12/2014 5/12/2014 22.139999 1 22.139999 0.11286312
5/13/2014 5/13/2014 22.165001 1 22.165001 1.60002518
5/14/2014 5/14/2014 22.522499 1 22.522499 -0.81359715
5/15/2014 5/15/2014 22.34 1 22.34 -1.90933892
5/16/2014 5/16/2014 21.9175 1 21.9175 1.0552092
5/19/2014 5/19/2014 22.15 1 22.15 -1.8913586
5/20/2014 5/20/2014 21.735001 1 21.735001 0.13792186
5/21/2014 5/21/2014 21.764999 1 21.764999 0.90333245
5/22/2014 5/22/2014 21.9625 1 21.9625 1.46895297
5/23/2014 5/23/2014 22.2875 1 22.2875 1.30385755
5/26/2014 5/26/2014 22.58 1 22.58 -0.84501728
5/27/2014 5/27/2014 22.389999 1 22.389999 -0.05583515
5/28/2014 5/28/2014 22.377501 1 22.377501 0.77898901
5/29/2014 5/29/2014 22.5525 1 22.5525 0.21039817
5/30/2014 5/30/2014 22.6 1 22.6 0.88105858
6/2/2014 6/2/2014 22.799999 1 22.799999 -0.1097049
6/3/2014 6/3/2014 22.775 1 22.775 -0.06588339
6/4/2014 6/4/2014 22.76 1 22.76 1.26611168
6/5/2014 6/5/2014 23.049999 1 23.049999 0.27078274
6/6/2014 6/6/2014 23.112499 1 23.112499 -0.66200255
6/9/2014 6/9/2014 22.959999 1 22.959999 -0.51306482
6/10/2014 6/10/2014 22.842501 1 22.842501 0.91513438
6/11/2014 6/11/2014 23.0525 1 23.0525 0.74550613
6/12/2014 6/12/2014 23.225 1 23.225 -0.66962125
6/13/2014 6/13/2014 23.07 1 23.07 -0.195249
6/16/2014 6/16/2014 23.025 1 23.025 0.80025951
6/17/2014 6/17/2014 23.209999 1 23.209999 -1.2900564
6/18/2014 6/18/2014 22.9125 1 22.9125 -0.01091167
6/19/2014 6/19/2014 22.91 1 22.91 -1.43982264
6/20/2014 6/20/2014 22.5825 1 22.5825 -1.67452004
6/23/2014 6/23/2014 22.2075 1 22.2075 0.74024117
6/24/2014 6/24/2014 22.372499 1 22.372499 -0.44797927
6/25/2014 6/25/2014 22.272499 1 22.272499 -1.12880761
6/26/2014 6/26/2014 22.022499 1 22.022499 -0.09084839
6/27/2014 6/27/2014 22.002501 1 22.002501 -0.85582763
6/30/2014 6/30/2014 21.815001 1 21.815001 1.17346374
7/1/2014 7/1/2014 22.0725 1 22.0725 0.35050067
7/2/2014 7/2/2014 22.15 1 22.15 0.51783974
7/3/2014 7/3/2014 22.264999 1 22.264999 -0.90232058
7/4/2014 7/4/2014 22.065001 1 22.065001 -1.41491178
7/7/2014 7/7/2014 21.754999 1 21.754999 -1.22558596
7/8/2014 7/8/2014 21.49 1 21.49 0.19756646
7/9/2014 7/9/2014 21.532499 1 21.532499 -1.32064799
7/10/2014 7/10/2014 21.25 1 21.25 -0.27095971
7/11/2014 7/11/2014 21.192499 1 21.192499 1.21938438
7/14/2014 7/14/2014 21.452499 1 21.452499 0.116478
7/15/2014 7/15/2014 21.477501 1 21.477501 0.66129364
7/16/2014 7/16/2014 21.620001 1 21.620001 -0.26631637
7/17/2014 7/17/2014 21.5625 1 21.5625 -0.97868191
7/18/2014 7/18/2014 21.352501 1 21.352501 -0.96472278
7/21/2014 7/21/2014 21.147499 1 21.147499 0.61285285
7/22/2014 7/22/2014 21.2775 1 21.2775 0.02349154
7/23/2014 7/23/2014 21.282499 1 21.282499 -0.16458975
7/24/2014 7/24/2014 21.247499 1 21.247499 -2.92505311
7/25/2014 7/25/2014 20.635 1 20.635 0.39901388
7/28/2014 7/28/2014 20.717501 1 20.717501 1.75830378
7/29/2014 7/29/2014 21.084999 1 21.084999 -0.55881722
7/30/2014 7/30/2014 20.967501 1 20.967501 -2.18173904
7/31/2014 7/31/2014 20.514999 1 20.514999 -0.94276305
8/1/2014 8/1/2014 20.3225 1 20.3225 -0.07383215
8/4/2014 8/4/2014 20.307501 1 20.307501 -0.89032363
8/5/2014 8/5/2014 20.127501 1 20.127501 -0.56051464
8/6/2014 8/6/2014 20.014999 1 20.014999 -2.64521663
8/7/2014 8/7/2014 19.4925 1 19.4925 1.28705692
8/8/2014 8/8/2014 19.745001 1 19.745001 1.83169081
8/11/2014 8/11/2014 20.110001 1 20.110001 -1.69252207
8/12/2014 8/12/2014 19.772499 1 19.772499 1.00642945
8/13/2014 8/13/2014 19.9725 1 19.9725 1.45388834
8/14/2014 8/14/2014 20.264999 1 20.264999 -1.54154722
8/15/2014 8/15/2014 19.955 1 19.955 1.65251943
8/18/2014 8/18/2014 20.2875 1 20.2875 1.21258146
8/19/2014 8/19/2014 20.535 1 20.535 -0.19497447
8/20/2014 8/20/2014 20.495001 1 20.495001 1.24857668
8/21/2014 8/21/2014 20.752501 1 20.752501 -0.64052424
8/22/2014 8/22/2014 20.620001 1 20.620001 0.90520196
8/25/2014 8/25/2014 20.807501 1 20.807501 1.53802376
8/26/2014 8/26/2014 21.129999 1 21.129999 0.04731488
8/27/2014 8/27/2014 21.139999 1 21.139999 -0.61684183
8/28/2014 8/28/2014 21.01 1 21.01 0.13080447
8/29/2014 8/29/2014 21.0375 1 21.0375 -0.66770728
9/1/2014 9/1/2014 20.897499 1 20.897499 -0.08377716
9/2/2014 9/2/2014 20.879999 1 20.879999 1.461967
9/3/2014 9/3/2014 21.1875 1 21.1875 0.38862441
9/4/2014 9/4/2014 21.27 1 21.27 -0.24712692
9/5/2014 9/5/2014 21.217501 1 21.217501 -0.82821579
9/8/2014 9/8/2014 21.0425 1 21.0425 -0.59580729
9/9/2014 9/9/2014 20.9175 1 20.9175 -0.53927868
9/10/2014 9/10/2014 20.805 1 20.805 -2.82738795
9/11/2014 9/11/2014 20.225 1 20.225 -1.89674271
9/12/2014 9/12/2014 19.844999 1 19.844999 -0.91115791
9/15/2014 9/15/2014 19.665001 1 19.665001 0.12704867
9/16/2014 9/16/2014 19.690001 1 19.690001 0.24093855
 9/17/2014 9/17/2014 19.737499 1 19.737499 0.84506778
9/18/2014 9/18/2014 19.905001 1 19.905001 0.13806089
9/19/2014 9/19/2014 19.932501 1 19.932501 -2.39905902
9/22/2014 9/22/2014 19.459999 1 19.459999 -3.63676461
9/23/2014 9/23/2014 18.764999 1 18.764999 0.94146427
9/24/2014 9/24/2014 18.942499 1 18.942499 -1.91877444
9/25/2014 9/25/2014 18.5825 1 18.5825 0.34917576
9/26/2014 9/26/2014 18.647499 1 18.647499 0.18752751
9/29/2014 9/29/2014 18.682501 1 18.682501 -0.06693528
9/30/2014 9/30/2014 18.67 1 18.67 -0.92824238
10/1/2014 10/1/2014 18.497499 1 18.497499 -2.37975679
10/2/2014 10/2/2014 18.0625 1 18.0625 0.33162391
10/3/2014 10/3/2014 18.122499 1 18.122499 0.4267444
10/6/2014 10/6/2014 18.200001 1 18.200001 -1.11888452
10/7/2014 10/7/2014 17.997499 1 17.997499 -2.67470915
10/8/2014 10/8/2014 17.522499 1 17.522499 -0.48626527
10/9/2014 10/9/2014 17.4375 1 17.4375 -1.41498755
10/10/2014 10/10/2014 17.192499 1 17.192499 0.68111274
10/13/2014 10/13/2014 17.309999 1 17.309999 1.71826679
10/14/2014 10/14/2014 17.610001 1 17.610001 -3.01197772
10/15/2014 10/15/2014 17.0875 1 17.0875 1.94153297
10/16/2014 10/16/2014 17.422501 1 17.422501 2.29796211
10/17/2014 10/17/2014 17.827499 1 17.827499 -1.85412719
10/20/2014 10/20/2014 17.5 1 17.5 0.6975557
10/21/2014 10/21/2014 17.622499 1 17.622499 0.01419108
10/22/2014 10/22/2014 17.625 1 17.625 -5.03232536
10/23/2014 10/23/2014 16.76 1 16.76 -0.40356382
10/24/2014 10/24/2014 16.692499 1 16.692499 -0.96313768
10/27/2014 10/27/2014 16.532499 1 16.532499 1.97640822
10/28/2014 10/28/2014 16.862499 1 16.862499 1.04714179
10/29/2014 10/29/2014 17.040001 1 17.040001 0.39533838
10/30/2014 10/30/2014 17.1075 1 17.1075 1.10450764
10/31/2014 10/31/2014 17.297501 1 17.297501 -0.30397358
11/3/2014 11/3/2014 17.245001 1 17.245001 -0.90288072
11/4/2014 11/4/2014 17.09 1 17.09 0.49612828
11/5/2014 11/5/2014 17.174999 1 17.174999 2.82720137
11/6/2014 11/6/2014 17.6675 1 17.6675 -0.3543841
11/7/2014 11/7/2014 17.605 1 17.605 0.77799388
11/10/2014 11/10/2014 17.7425 1 17.7425 0.21113949
11/11/2014 11/11/2014 17.780001 1 17.780001 -1.23083392
11/12/2014 11/12/2014 17.5625 1 17.5625 0.63852081
11/13/2014 11/13/2014 17.674999 1 17.674999 1.65524899
11/14/2014 11/14/2014 17.969999 1 17.969999 -0.18101516
11/17/2014 11/17/2014 17.9375 1 17.9375 -0.81164733
11/18/2014 11/18/2014 17.7925 1 17.7925 0.04213809
11/19/2014 11/19/2014 17.799999 1 17.799999 -0.26719937
11/20/2014 11/20/2014 17.752501 1 17.752501 2.04899484
11/21/2014 11/21/2014 18.120001 1 18.120001 0.44052932
11/24/2014 11/24/2014 18.200001 1 18.200001 2.57640284
11/25/2014 11/25/2014 18.674999 1 18.674999 0.02677553
11/26/2014 11/26/2014 18.68 1 18.68 -0.68488819
11/27/2014 11/27/2014 18.5525 1 18.5525 -0.35097769
11/28/2014 11/28/2014 18.487499 1 18.487499 0.83491465
12/1/2014 12/1/2014 18.6425 1 18.6425 0.97419064
12/2/2014 12/2/2014 18.825001 1 18.825001 0.13270871
12/3/2014 12/3/2014 18.85 1 18.85 -0.85242389
12/4/2014 12/4/2014 18.690001 1 18.690001 2.35304439
12/5/2014 12/5/2014 19.135 1 19.135 -1.24895336
12/8/2014 12/8/2014 18.897499 1 18.897499 -1.89641906
12/9/2014 12/9/2014 18.5425 1 18.5425 -0.41883463
12/10/2014 12/10/2014 18.465 1 18.465 -0.62474738
12/11/2014 12/11/2014 18.35 1 18.35 -2.76260663
12/12/2014 12/12/2014 17.85 1 17.85 -2.5533302
12/15/2014 12/15/2014 17.4 1 17.4 2.11820563
12/16/2014 12/16/2014 17.772499 1 17.772499 1.17468002
12/17/2014 12/17/2014 17.9825 1 17.9825 2.98570521
12/18/2014 12/18/2014 18.5275 1 18.5275 -0.14853828
12/19/2014 12/19/2014 18.5 1 18.5 0.78072815
12/22/2014 12/22/2014 18.645 1 18.645 1.74125487
12/23/2014 12/23/2014 18.9725 1 18.9725 -0.42255444
12/24/2014 12/24/2014 18.8925 1 18.8925 0.21810259
12/25/2014 18.93375 0.03630423
12/26/2014 18.940625 0.03629105
12/29/2014 12/29/2014 18.9475 1 18.9475 -1.23466553
12/30/2014 12/30/2014 18.715 1 18.715 0.54618934
12/31/2014 12/31/2014 18.817499 1 18.817499 -1.21634331
1/2/2015 1/2/2015 18.59 1 18.59 -2.3127081
1/5/2015 1/5/2015 18.165001 1 18.165001 -1.14888658
1/6/2015 1/6/2015 17.9575 1 17.9575 0.4722231
1/7/2015 1/7/2015 18.0425 1 18.0425 3.89968576
1/8/2015 1/8/2015 18.76 1 18.76 -0.99102991
1/9/2015 1/9/2015 18.575001 1 18.575001 1.94594961
1/12/2015 1/12/2015 18.940001 1 18.940001 1.92175327
1/13/2015 1/13/2015 19.307501 1 19.307501 -2.35829605
1/14/2015 1/14/2015 18.8575 1 18.8575 1.8520212
1/15/2015 1/15/2015 19.209999 1 19.209999 1.49835408
1/16/2015 1/16/2015 19.5 1 19.5 1.42569112
1/19/2015 1/19/2015 19.780001 1 19.780001 0.75547575
1/20/2015 1/20/2015 19.93 1 19.93 1.28374668
1/21/2015 1/21/2015 20.1875 1 20.1875 3.19306183
1/22/2015 1/22/2015 20.842501 1 20.842501 1.62991176
1/23/2015 1/23/2015 21.184999 1 21.184999 0.71727512
1/26/2015 1/26/2015 21.3375 1 21.3375 -2.15546005
1/27/2015 1/27/2015 20.8825 1 20.8825 1.03615528
1/28/2015 1/28/2015 21.1 1 21.1 2.05225614
1/29/2015 1/29/2015 21.5375 1 21.5375 0.67099278
1/30/2015 1/30/2015 21.682501 1 21.682501 1.71471958
2/2/2015 2/2/2015 22.057501 1 22.057501 -0.03401689
2/3/2015 2/3/2015 22.049999 1 22.049999 0.03401689
2/4/2015 2/4/2015 22.057501 1 22.057501 0.96999633
2/5/2015 2/5/2015 22.272499 1 22.272499 -1.00401322
2/6/2015 2/6/2015 22.049999 1 22.049999 -2.13139739
2/9/2015 2/9/2015 21.584999 1 21.584999 -2.59297698
2/10/2015 2/10/2015 21.032499 1 21.032499 -0.15463752
2/11/2015 2/11/2015 21 1 21 0.33277901
2/12/2015 2/12/2015 21.07 1 21.07 -0.14247924
2/13/2015 2/13/2015 21.040001 1 21.040001 -0.33326382
2/16/2015 2/16/2015 20.969999 1 20.969999 -0.44207253
2/17/2015 2/17/2015 20.877501 1 20.877501 1.7096368
2/18/2015 2/18/2015 21.237499 1 21.237499 0.22341594
2/19/2015 2/19/2015 21.285 1 21.285 0.5037794
2/20/2015 2/20/2015 21.3925 1 21.3925 0.50125418
2/23/2015 2/23/2015 21.5 1 21.5 0.30187413
2/24/2015 2/24/2015 21.565001 1 21.565001 -2.01412425
2/25/2015 2/25/2015 21.135 1 21.135 -0.43862319
2/26/2015 2/26/2015 21.0425 1 21.0425 2.12761944
2/27/2015 2/27/2015 21.495001 1 21.495001 -0.86439973
3/2/2015 3/2/2015 21.309999 1 21.309999 -1.95469124
3/3/2015 3/3/2015 20.897499 1 20.897499 -0.05982888
3/4/2015 3/4/2015 20.885 1 20.885 0.50149359
3/5/2015 3/5/2015 20.99 1 20.99 0.65294229
3/6/2015 3/6/2015 21.127501 1 21.127501 1.15294454
3/9/2015 3/9/2015 21.372499 1 21.372499 -1.10562406
3/10/2015 3/10/2015 21.137501 1 21.137501 2.78751489
3/11/2015 3/11/2015 21.735001 1 21.735001 0.12644406
3/12/2015 3/12/2015 21.762501 1 21.762501 3.94195163
3/13/2015 3/13/2015 22.637501 1 22.637501 1.57776035
3/16/2015 3/16/2015 22.997499 1 22.997499 -0.42485603
3/17/2015 3/17/2015 22.9 1 22.9 -0.59126857
3/18/2015 3/18/2015 22.764999 1 22.764999 0.36174773
3/19/2015 3/19/2015 22.8475 1 22.8475 -0.15330708
3/20/2015 3/20/2015 22.8125 1 22.8125 -1.88058193
3/23/2015 3/23/2015 22.387501 1 22.387501 1.6941068
3/24/2015 3/24/2015 22.77 1 22.77 -0.30789115
3/25/2015 3/25/2015 22.700001 1 22.700001 1.13885594
3/26/2015 3/26/2015 22.959999 1 22.959999 -0.10894434
3/27/2015 3/27/2015 22.934999 1 22.934999 1.53600424
3/30/2015 3/30/2015 23.290001 1 23.290001 -0.59213608
3/31/2015 3/31/2015 23.1525 1 23.1525 0.14027086
4/1/2015 4/1/2015 23.184999 1 23.184999 0.53769354
4/2/2015 4/2/2015 23.309999 1 23.309999 -0.25772889
4/3/2015 23.2499998 -0.04301947
4/6/2015 23.2399999 -0.04303798
4/7/2015 4/7/2015 23.23 1 23.23 0.62225284
4/8/2015 4/8/2015 23.375 1 23.375 2.1478898
4/9/2015 4/9/2015 23.8825 1 23.8825 0.61571182
4/10/2015 4/10/2015 24.030001 1 24.030001 -0.26043037
4/13/2015 4/13/2015 23.967501 1 23.967501 -1.43933143
4/14/2015 4/14/2015 23.625 1 23.625 2.01138145
4/15/2015 4/15/2015 24.105 1 24.105 0.27963769
4/16/2015 4/16/2015 24.172501 1 24.172501 -0.85168771
4/17/2015 4/17/2015 23.967501 1 23.967501 0.61352658
4/20/2015 4/20/2015 24.115 1 24.115 -0.72833116
4/21/2015 4/21/2015 23.940001 1 23.940001 0.03131924
4/22/2015 4/22/2015 23.9475 1 23.9475 6.28145179
4/23/2015 4/23/2015 25.5 1 25.5 -0.14716706
4/24/2015 4/24/2015 25.4625 1 25.4625 0.63616559
4/27/2015 4/27/2015 25.625 1 25.625 -1.92076426
4/28/2015 4/28/2015 25.137501 1 25.137501 -2.38526274
4/29/2015 4/29/2015 24.545 1 24.545 1.50622003
4/30/2015 4/30/2015 24.9175 1 24.9175 0.08524308
5/1/2015 24.9387495 0.08517048
5/4/2015 5/4/2015 24.959999 1 24.959999 -0.7035872
5/5/2015 5/5/2015 24.785 1 24.785 0.52314404
5/6/2015 5/6/2015 24.915001 1 24.915001 0.59026332
5/7/2015 5/7/2015 25.0625 1 25.0625 1.8285659
5/8/2015 5/8/2015 25.525 1 25.525 -1.38069652
5/11/2015 5/11/2015 25.174999 1 25.174999 -1.79353738
5/12/2015 5/12/2015 24.727501 1 24.727501 0.38344749
5/13/2015 5/13/2015 24.8225 1 24.8225 1.95478449
5/14/2015 5/14/2015 25.3125 1 25.3125 -1.14230197
5/15/2015 5/15/2015 25.025 1 25.025 1.38891122
5/18/2015 5/18/2015 25.375 1 25.375 1.51555477
5/19/2015 5/19/2015 25.762501 1 25.762501 -0.58395105
5/20/2015 5/20/2015 25.612499 1 25.612499 0.77783962
5/21/2015 5/21/2015 25.8125 1 25.8125 -0.63152991
5/22/2015 5/22/2015 25.65 1 25.65 -0.04874092
5/25/2015 5/25/2015 25.637501 1 25.637501 -1.77083227
5/26/2015 5/26/2015 25.1875 1 25.1875 1.62445118
5/27/2015 5/27/2015 25.6 1 25.6 -2.48171321
5/28/2015 5/28/2015 24.9725 1 24.9725 -2.34995114
5/29/2015 5/29/2015 24.3925 1 24.3925 0.95880374
6/1/2015 6/1/2015 24.627501 1 24.627501 -0.92806131
6/2/2015 6/2/2015 24.4 1 24.4 0.76550514
6/3/2015 6/3/2015 24.5875 1 24.5875 -1.21733995
6/4/2015 6/4/2015 24.290001 1 24.290001 -0.61946099
6/5/2015 6/5/2015 24.139999 1 24.139999 -0.98871183
6/8/2015 6/8/2015 23.9025 1 23.9025 2.26472008
6/9/2015 6/9/2015 24.450001 1 24.450001 3.61484732
6/10/2015 6/10/2015 25.35 1 25.35 -0.4447786
6/11/2015 6/11/2015 25.237499 1 25.237499 -1.74873312
6/12/2015 6/12/2015 24.799999 1 24.799999 -1.85428372
6/15/2015 6/15/2015 24.535 1 24.344374 -0.3124179
6/16/2015 6/16/2015 24.535 1 24.2684365 -0.31339701
6/17/2015 6/17/2015 24.192499 1 24.192499 -0.33122897
6/18/2015 6/18/2015 24.112499 1 24.112499 1.42065806
6/19/2015 6/19/2015 24.4575 1 24.4575 1.54176905
6/22/2015 6/22/2015 24.8375 1 24.8375 0.56208518
6/23/2015 6/23/2015 24.977501 1 24.977501 -1.31985592
6/24/2015 6/24/2015 24.65 1 24.65 0.37455123
6/25/2015 6/25/2015 24.7425 1 24.7425 -0.40498182
6/26/2015 6/26/2015 24.6425 1 24.6425 -3.17454676
6/29/2015 6/29/2015 23.872499 1 23.872499 -1.5833137
6/30/2015 6/30/2015 23.497499 1 23.497499 1.81344351
7/1/2015 7/1/2015 23.9275 1 23.9275 -1.30404624
7/2/2015 7/2/2015 23.6175 1 23.6175 -0.49875415
7/3/2015 7/3/2015 23.5 1 23.5 -1.19864879
7/6/2015 7/6/2015 23.219999 1 23.219999 -1.44229795
7/7/2015 7/7/2015 22.887501 1 22.887501 -0.91074748
7/8/2015 7/8/2015 22.68 1 22.68 2.93276151
 7/9/2015 7/9/2015 23.355 1 23.355 0.77838
7/10/2015 7/10/2015 23.5375 1 23.5375 1.46557529
7/13/2015 7/13/2015 23.885 1 23.885 0.49073864
7/14/2015 7/14/2015 24.002501 1 24.002501 -0.58498861
7/15/2015 7/15/2015 23.862499 1 23.862499 1.61084702
7/16/2015 7/16/2015 24.25 1 24.25 0.30880518
7/17/2015 7/17/2015 24.325001 1 24.325001 1.17497342
7/20/2015 7/20/2015 24.612499 1 24.612499 0.36500093
7/21/2015 7/21/2015 24.702499 1 24.702499 -0.36500093
7/22/2015 7/22/2015 24.612499 1 24.612499 0.28401277
7/23/2015 7/23/2015 24.682501 1 24.682501 -2.12926865
7/24/2015 7/24/2015 24.1625 1 24.1625 -2.24963712
7/27/2015 7/27/2015 23.625 1 23.625 -6.26636914
7/28/2015 7/28/2015 22.190001 1 22.190001 -0.72365758
7/29/2015 7/29/2015 22.030001 1 22.030001 1.33019653
7/30/2015 7/30/2015 22.325001 1 22.325001 -0.11205379
7/31/2015 7/31/2015 22.299999 1 22.299999 0.79282197
8/3/2015 8/3/2015 22.477501 1 22.477501 0.65406362
8/4/2015 8/4/2015 22.625 1 22.625 2.35870725
8/5/2015 8/5/2015 23.165001 1 23.165001 -1.27072902
8/6/2015 8/6/2015 22.872499 1 22.872499 0.14199991
8/7/2015 8/7/2015 22.905001 1 22.905001 0.01090532
8/10/2015 8/10/2015 22.907499 1 22.907499 -2.62051813
8/11/2015 8/11/2015 22.315001 1 22.315001 -0.26924854
8/12/2015 8/12/2015 22.254999 1 22.254999 1.57150521
8/13/2015 8/13/2015 22.6075 1 22.6075 -0.11064396
8/14/2015 8/14/2015 22.5825 1 22.5825 -0.29935607
8/17/2015 8/17/2015 22.514999 1 22.514999 -1.13903635
8/18/2015 8/18/2015 22.26 1 22.26 -1.64189165
8/19/2015 8/19/2015 21.897499 1 21.897499 -1.18290216
8/20/2015 8/20/2015 21.639999 1 21.639999 -1.59536659
8/21/2015 8/21/2015 21.297501 1 21.297501 -2.37569066
8/24/2015 8/24/2015 20.797501 1 20.797501 3.0075673
8/25/2015 8/25/2015 21.432501 1 21.432501 -0.59667213
8/26/2015 8/26/2015 21.305 1 21.305 2.87997699
8/27/2015 8/27/2015 21.9275 1 21.9275 -1.18127413
8/28/2015 8/28/2015 21.67 1 21.67 -0.45094601
8/31/2015 8/31/2015 21.5725 1 21.5725 -1.81260185
9/1/2015 9/1/2015 21.184999 1 21.184999 -0.20081042
9/2/2015 9/2/2015 21.1425 1 21.1425 2.5450825
9/3/2015 9/3/2015 21.6875 1 21.6875 -3.10238518
9/4/2015 9/4/2015 21.025 1 21.025 1.18204686
 9/7/2015 9/7/2015 21.275 1 21.275 0.49231844
9/8/2015 9/8/2015 21.379999 1 21.379999 0.67591915
9/9/2015 9/9/2015 21.525 1 21.525 -2.1127499
9/10/2015 9/10/2015 21.075001 1 21.075001 -1.44576029
9/11/2015 9/11/2015 20.772499 1 20.772499 -1.32050623
9/14/2015 9/14/2015 20.5 1 20.5 1.2482741
9/15/2015 9/15/2015 20.7575 1 20.7575 1.86140208
9/16/2015 9/16/2015 21.147499 1 21.147499 0.62460636
9/17/2015 9/17/2015 21.280001 1 21.280001 -1.20555056
9/18/2015 9/18/2015 21.025 1 21.025 -1.19618651
9/21/2015 9/21/2015 20.775 1 20.775 -3.65191411
9/22/2015 9/22/2015 20.030001 1 20.030001 0.94409645
9/23/2015 9/23/2015 20.219999 1 20.219999 -2.0232887
9/24/2015 9/24/2015 19.815001 1 19.815001 2.39352732
9/25/2015 9/25/2015 20.295 1 20.295 -2.44401192
9/28/2015 9/28/2015 19.805 1 19.805 0.20176048
9/29/2015 9/29/2015 19.844999 1 19.844999 2.53745461
9/30/2015 9/30/2015 20.355 1 20.355 -0.15979353
10/1/2015 10/1/2015 20.3225 1 20.3225 0.72317042
10/2/2015 10/2/2015 20.469999 1 20.469999 2.12671626
10/5/2015 10/5/2015 20.91 1 20.91 0.45329436
10/6/2015 10/6/2015 21.004999 1 21.004999 1.73445451
10/7/2015 10/7/2015 21.372499 1 21.372499 1.38238134
10/8/2015 10/8/2015 21.67 1 21.67 -0.79922128
10/9/2015 10/9/2015 21.497499 1 21.497499 0.54509153
10/12/2015 10/12/2015 21.615 1 21.615 -1.56198067
10/13/2015 10/13/2015 21.280001 1 21.280001 -1.24122874
10/14/2015 10/14/2015 21.0175 1 21.0175 2.08352666
10/15/2015 10/15/2015 21.459999 1 21.459999 -0.20990328
10/16/2015 10/16/2015 21.415001 1 21.415001 0.65161504
10/19/2015 10/19/2015 21.555 1 21.555 -1.46039163
10/20/2015 10/20/2015 21.2425 1 21.2425 0.79709718
10/21/2015 10/21/2015 21.4125 1 21.4125 1.6672796
10/22/2015 10/22/2015 21.772499 1 21.772499 4.17173089
10/23/2015 10/23/2015 22.700001 1 22.700001 -0.58541947
10/26/2015 10/26/2015 22.567499 1 22.567499 -0.91253698
10/27/2015 10/27/2015 22.362499 1 22.362499 0.70183992
10/28/2015 10/28/2015 22.52 1 22.52 -0.40044547
10/29/2015 10/29/2015 22.43 1 22.43 0.97605034
10/30/2015 10/30/2015 22.65 1 22.65 1.5225619
11/2/2015 11/2/2015 22.997499 1 22.997499 0.11951113
11/3/2015 11/3/2015 23.025 1 23.025 -0.43526076
 11/4/2015 11/4/2015 22.924999 1 22.924999 0.26138982
11/5/2015 11/5/2015 22.985001 1 22.985001 1.6718202
11/6/2015 11/6/2015 23.372499 1 23.372499 -1.38943487
11/9/2015 11/9/2015 23.049999 1 23.049999 0.67020466
11/10/2015 11/10/2015 23.205 1 23.205 0.56937362
11/11/2015 11/11/2015 23.3375 1 23.3375 -1.01206288
11/12/2015 11/12/2015 23.102501 1 23.102501 -0.50990073
11/13/2015 11/13/2015 22.985001 1 22.985001 1.11406266
11/16/2015 11/16/2015 23.2425 1 23.2425 2.13895248
11/17/2015 11/17/2015 23.745001 1 23.745001 -1.64538924
11/18/2015 11/18/2015 23.3575 1 23.3575 1.32902918
11/19/2015 11/19/2015 23.67 1 23.67 -0.78464615
11/20/2015 11/20/2015 23.485001 1 23.485001 -0.10651615
11/23/2015 11/23/2015 23.459999 1 23.459999 -1.54641831
11/24/2015 11/24/2015 23.1 1 23.1 1.09784764
11/25/2015 11/25/2015 23.355 1 23.355 1.11768687
11/26/2015 11/26/2015 23.6175 1 23.6175 0.40143726
11/27/2015 11/27/2015 23.7125 1 23.7125 0.05270092
11/30/2015 11/30/2015 23.725 1 23.725 -0.76158608
12/1/2015 12/1/2015 23.545 1 23.545 -0.36166831
12/2/2015 12/2/2015 23.459999 1 23.459999 -4.00052476
12/3/2015 12/3/2015 22.540001 1 22.540001 0.81740871
12/4/2015 12/4/2015 22.725 1 22.725 0.85442518
12/7/2015 12/7/2015 22.92 1 22.92 -0.56880047
12/8/2015 12/8/2015 22.790001 1 22.790001 -1.71493274
12/9/2015 12/9/2015 22.4025 1 22.4025 -0.21225501
12/10/2015 12/10/2015 22.355 1 22.355 -2.92770719
12/11/2015 12/11/2015 21.709999 1 21.709999 -2.2122127
12/14/2015 12/14/2015 21.235001 1 21.235001 2.45375402
12/15/2015 12/15/2015 21.762501 1 21.762501 0.60699492
12/16/2015 12/16/2015 21.895 1 21.895 0.52385953
12/17/2015 12/17/2015 22.01 1 22.01 -0.61524633
12/18/2015 12/18/2015 21.875 1 21.875 -1.14943794
12/21/2015 12/21/2015 21.625 1 21.625 0.12708684
12/22/2015 12/22/2015 21.6525 1 21.6525 2.46334277
12/23/2015 12/23/2015 22.192499 1 22.192499 -0.36113346
12/24/2015 12/24/2015 22.112499 1 22.112499 -0.55552324
12/25/2015 21.9899995 -0.55862655
12/28/2015 12/28/2015 21.8675 1 21.8675 1.52033338
12/29/2015 12/29/2015 22.202499 1 22.202499 -0.38356997
12/30/2015 12/30/2015 22.1175 1 22.1175 -1.64106477
12/31/2015 21.7574995 -1.66844567
 1/4/2016 1/4/2016 21.397499 1 21.397499 -0.73878497
1/5/2016 1/5/2016 21.24 1 21.24 -2.72028227
1/6/2016 1/6/2016 20.67 1 20.67 -1.26583969
1/7/2016 1/7/2016 20.41 1 20.41 -0.2452736
1/8/2016 1/8/2016 20.360001 1 20.360001 -0.22126621
1/11/2016 1/11/2016 20.315001 1 20.315001 1.92570485
1/12/2016 1/12/2016 20.709999 1 20.709999 0.09652993
1/13/2016 1/13/2016 20.73 1 20.73 -1.61696312
1/14/2016 1/14/2016 20.397499 1 20.397499 -3.1752603
1/15/2016 1/15/2016 19.76 1 19.76 0.95695011
1/18/2016 1/18/2016 19.950001 1 19.950001 1.15867484
1/19/2016 1/19/2016 20.182501 1 20.182501 -3.04350453
1/20/2016 1/20/2016 19.577499 1 19.577499 2.16012958
1/21/2016 1/21/2016 20.004999 1 20.004999 2.16338258
1/22/2016 1/22/2016 20.442499 1 20.442499 -0.84740577
1/25/2016 1/25/2016 20.27 1 20.27 4.2734371
1/26/2016 1/26/2016 21.155001 1 21.155001 0.74174236
1/27/2016 1/27/2016 21.3125 1 21.3125 -2.0980986
1/28/2016 1/28/2016 20.870001 1 20.870001 0.69236519
1/29/2016 1/29/2016 21.014999 1 21.014999 0.19016407
2/1/2016 2/1/2016 21.055 1 21.055 -1.51944543
2/2/2016 2/2/2016 20.737499 1 20.737499 -0.76238769
2/3/2016 2/3/2016 20.58 1 20.58 -0.08507019
2/4/2016 2/4/2016 20.5625 1 20.5625 0.20647363
2/5/2016 2/5/2016 20.605 1 20.605 -2.13374128
2/8/2016 2/8/2016 20.17 1 20.17 -0.28548894
2/9/2016 2/9/2016 20.112499 1 20.112499 0.90330877
2/10/2016 2/10/2016 20.295 1 20.295 -3.44624042
2/11/2016 2/11/2016 19.6075 1 19.6075 0.98960463
2/12/2016 2/12/2016 19.8025 1 19.8025 3.08290908
2/15/2016 2/15/2016 20.422501 1 20.422501 3.29911444
2/16/2016 2/16/2016 21.1075 1 21.1075 0.59045991
2/17/2016 2/17/2016 21.2325 1 21.2325 0.1529455
2/18/2016 2/18/2016 21.264999 1 21.264999 0.27003715
2/19/2016 2/19/2016 21.3225 1 21.3225 0.68937121
2/22/2016 2/22/2016 21.469999 1 21.469999 -1.3481149
2/23/2016 2/23/2016 21.182501 1 21.182501 -2.26794628
2/24/2016 2/24/2016 20.7075 1 20.7075 -0.16915905
2/25/2016 2/25/2016 20.672501 1 20.672501 0.24157035
2/26/2016 2/26/2016 20.7225 1 20.7225 0.61338818
2/29/2016 2/29/2016 20.85 1 20.85 2.13530775
3/1/2016 3/1/2016 21.299999 1 21.299999 1.42177436
 3/2/2016 3/2/2016 21.605 1 21.605 0.21961518
3/3/2016 3/3/2016 21.6525 1 21.6525 0.27672103
3/4/2016 3/4/2016 21.7125 1 21.7125 0.60838851
3/7/2016 3/7/2016 21.844999 1 21.844999 -0.88510954
3/8/2016 3/8/2016 21.6525 1 21.6525 0.36879147
3/9/2016 3/9/2016 21.7325 1 21.7325 -3.71475828
3/10/2016 3/10/2016 20.940001 1 20.940001 3.06848253
3/11/2016 3/11/2016 21.592501 1 21.592501 0.71526839
3/14/2016 3/14/2016 21.747499 1 21.747499 0.51597661
3/15/2016 3/15/2016 21.860001 1 21.860001 2.80787003
3/16/2016 3/16/2016 22.4825 1 22.4825 -0.47929646
3/17/2016 3/17/2016 22.375 1 22.375 -0.03352517
3/18/2016 3/18/2016 22.3675 1 22.3675 -0.53794146
3/21/2016 3/21/2016 22.247499 1 22.247499 1.33946416
3/22/2016 3/22/2016 22.547501 1 22.547501 -0.03326864
3/23/2016 3/23/2016 22.540001 1 22.540001 -1.81314868
3/24/2016 3/24/2016 22.135 1 22.135 0.32981467
3/25/2016 22.208125 0.05486351
3/28/2016 22.2203125 0.05483343
3/29/2016 3/29/2016 22.2325 1 22.2325 2.66297773
3/30/2016 3/30/2016 22.8325 1 22.8325 -1.54477308
3/31/2016 3/31/2016 22.4825 1 22.4825 -1.61420839
4/1/2016 4/1/2016 22.122499 1 22.122499 -0.57799447
4/4/2016 4/4/2016 21.995001 1 21.995001 -2.35765501
4/5/2016 4/5/2016 21.4825 1 21.4825 1.07646158
4/6/2016 4/6/2016 21.715 1 21.715 -0.61204649
4/7/2016 4/7/2016 21.5825 1 21.5825 2.24496887
4/8/2016 4/8/2016 22.0725 1 22.0725 0.33920884
4/11/2016 4/11/2016 22.147499 1 22.147499 2.35383737
4/12/2016 4/12/2016 22.674999 1 22.674999 2.08398142
4/13/2016 4/13/2016 23.1525 1 23.1525 0.18339721
4/14/2016 4/14/2016 23.195 1 23.195 -0.73561561
4/15/2016 4/15/2016 23.025 1 23.025 0.97245499
4/18/2016 4/18/2016 23.25 1 23.25 1.43057423
4/19/2016 4/19/2016 23.584999 1 23.584999 -0.16973906
4/20/2016 4/20/2016 23.545 1 23.545 1.40231511
4/21/2016 4/21/2016 23.877501 1 23.877501 0.82373644
4/22/2016 4/22/2016 24.075001 1 24.075001 -0.08311241
4/25/2016 4/25/2016 24.055 1 24.055 -0.23932586
4/26/2016 4/26/2016 23.997499 1 23.997499 1.59160453
4/27/2016 4/27/2016 24.3825 1 24.3825 -2.01964298
4/28/2016 4/28/2016 23.895 1 23.895 -4.7457092
4/29/2016 4/29/2016 22.7875 1 22.7875 1.00426562
5/2/2016 5/2/2016 23.0175 1 23.0175 -1.38898276
5/3/2016 5/3/2016 22.700001 1 22.700001 -0.85163815
5/4/2016 5/4/2016 22.5075 1 22.5075 0.16647249
5/5/2016 5/5/2016 22.545 1 22.545 0.1883344
5/6/2016 5/6/2016 22.5875 1 22.5875 -0.03320972
5/9/2016 5/9/2016 22.58 1 22.58 1.38539874
5/10/2016 5/10/2016 22.895 1 22.895 -0.58040571
5/11/2016 5/11/2016 22.762501 1 22.762501 -0.53962798
5/12/2016 5/12/2016 22.639999 1 22.639999 0.31972246
5/13/2016 5/13/2016 22.7125 1 22.7125 -0.89557788
5/16/2016 5/16/2016 22.51 1 22.51 -3.53808696
5/17/2016 5/17/2016 21.727501 1 21.727501 -0.11513701
5/18/2016 5/18/2016 21.702499 1 21.702499 -0.49656551
5/19/2016 5/19/2016 21.594999 1 21.594999 2.28895332
5/20/2016 5/20/2016 22.094999 1 22.094999 -0.64703106
5/23/2016 5/23/2016 21.952499 1 21.952499 2.17412122
5/24/2016 5/24/2016 22.434999 1 22.434999 1.01997337
5/25/2016 5/25/2016 22.665001 1 22.665001 1.21691136
5/26/2016 5/26/2016 22.942499 1 22.942499 -0.54633005
5/27/2016 5/27/2016 22.817499 1 22.817499 0.55723063
5/30/2016 5/30/2016 22.945 1 22.945 -0.4805645
5/31/2016 5/31/2016 22.834999 1 22.834999 1.37003777
6/1/2016 6/1/2016 23.15 1 23.15 1.31954926
6/2/2016 6/2/2016 23.4575 1 23.4575 -1.20082927
6/3/2016 6/3/2016 23.1775 1 23.1775 0.12935218
6/6/2016 6/6/2016 23.2075 1 23.2075 1.09278996
6/7/2016 6/7/2016 23.4625 1 23.4625 -0.48064178
6/8/2016 6/8/2016 23.35 1 23.35 -1.36907655
6/9/2016 6/9/2016 23.032499 1 23.032499 -1.31106
6/10/2016 6/10/2016 22.7325 1 22.7325 -2.73133968
6/13/2016 6/13/2016 22.120001 1 22.120001 -1.39990219
6/14/2016 6/14/2016 21.8125 1 21.8125 -0.80552332
6/15/2016 6/15/2016 21.637501 1 21.637501 -0.98695489
6/16/2016 6/16/2016 21.424999 1 21.424999 0.61654124
6/17/2016 6/17/2016 21.557501 1 21.557501 3.6438005
6/20/2016 6/20/2016 22.3575 1 22.3575 -0.84218116
6/21/2016 6/21/2016 22.17 1 22.17 -0.54274671
6/22/2016 6/22/2016 22.049999 1 22.049999 1.95359082
6/23/2016 6/23/2016 22.485001 1 22.485001 -4.80566552
6/24/2016 6/24/2016 21.43 1 21.43 -3.95007337
6/27/2016 6/27/2016 20.6 1 20.6 1.60119471
6/28/2016 6/28/2016 20.932501 1 20.932501 0.55974898
6/29/2016 6/29/2016 21.049999 1 21.049999 1.19239241
6/30/2016 6/30/2016 21.3025 1 21.3025 3.02843301
7/1/2016 7/1/2016 21.9575 1 21.9575 -1.5605595
7/4/2016 7/4/2016 21.6175 1 21.6175 -3.26779891
7/5/2016 7/5/2016 20.922501 1 20.922501 -1.06914341
7/6/2016 7/6/2016 20.700001 1 20.700001 0.63805187
7/7/2016 7/7/2016 20.8325 1 20.8325 2.45374724
7/8/2016 7/8/2016 21.35 1 21.35 0.46729523
7/11/2016 7/11/2016 21.450001 1 21.450001 3.0870453
7/12/2016 7/12/2016 22.122499 1 22.122499 -0.73725739
7/13/2016 7/13/2016 21.959999 1 21.959999 1.84982491
7/14/2016 7/14/2016 22.370001 1 22.370001 -1.18039027
7/15/2016 7/15/2016 22.1075 1 22.1075 0.31613439
7/18/2016 7/18/2016 22.1775 1 22.1775 -1.22492631
7/19/2016 7/19/2016 21.907499 1 21.907499 1.6299218
7/20/2016 7/20/2016 22.2675 1 22.2675 -0.74374468
7/21/2016 7/21/2016 22.102501 1 22.102501 -0.29452218
7/22/2016 7/22/2016 22.0375 1 22.0375 0.6670792
7/25/2016 7/25/2016 22.184999 1 22.184999 1.45433152
7/26/2016 7/26/2016 22.51 1 22.51 2.16432942
7/27/2016 7/27/2016 23.002501 1 23.002501 -1.20272601
7/28/2016 7/28/2016 22.727501 1 22.727501 0.58130131
7/29/2016 7/29/2016 22.860001 1 22.860001 0.07652364
8/1/2016 8/1/2016 22.877501 1 22.877501 -0.84500695
8/2/2016 8/2/2016 22.684999 1 22.684999 0.09913974
8/3/2016 8/3/2016 22.7075 1 22.7075 0.89873468
8/4/2016 8/4/2016 22.9125 1 22.9125 2.27613942
8/5/2016 8/5/2016 23.440001 1 23.440001 0.54245945
8/8/2016 8/8/2016 23.567499 1 23.567499 1.01320972
8/9/2016 8/9/2016 23.807501 1 23.807501 -0.01050564
8/10/2016 8/10/2016 23.805 1 23.805 1.37674265
8/11/2016 8/11/2016 24.135 1 24.135 -0.76947035
8/12/2016 8/12/2016 23.950001 1 23.950001 0.21896676
8/15/2016 8/15/2016 24.002501 1 24.002501 -1.42665167
8/16/2016 8/16/2016 23.6625 1 23.6625 -0.23270584
8/17/2016 8/17/2016 23.6075 1 23.6075 0.79110164
8/18/2016 8/18/2016 23.795 1 23.795 -0.09460662
8/19/2016 8/19/2016 23.772499 1 23.772499 -0.69649502
8/22/2016 8/22/2016 23.6075 1 23.6075 0.92758757
8/23/2016 8/23/2016 23.827499 1 23.827499 0.55453976
8/24/2016 8/24/2016 23.959999 1 23.959999 -1.18605014
 8/25/2016 8/25/2016 23.6775 1 23.6775 0.5475469
8/26/2016 8/26/2016 23.807501 1 23.807501 -0.1050725
8/29/2016 8/29/2016 23.782499 1 23.782499 0.23099969
8/30/2016 8/30/2016 23.8375 1 23.8375 -0.05244794
8/31/2016 8/31/2016 23.825001 1 23.825001 -0.50494952
9/1/2016 9/1/2016 23.705 1 23.705 1.2367834
9/2/2016 9/2/2016 24 1 24 -0.23987497
9/5/2016 9/5/2016 23.942499 1 23.942499 0.12522594
9/6/2016 9/6/2016 23.9725 1 23.9725 2.40081594
9/7/2016 9/7/2016 24.555 1 24.555 -0.69473103
9/8/2016 9/8/2016 24.385 1 24.385 -0.53454487
9/9/2016 9/9/2016 24.254999 1 24.254999 -1.96727664
9/12/2016 9/12/2016 23.782499 1 23.782499 -0.47415505
9/13/2016 9/13/2016 23.67 1 23.67 -0.34915128
9/14/2016 9/14/2016 23.5875 1 23.5875 1.03332847
9/15/2016 9/15/2016 23.8325 1 23.8325 -1.05452838
9/16/2016 9/16/2016 23.5825 1 23.5825 1.12793058
9/19/2016 9/19/2016 23.85 1 23.85 0.35575637
9/20/2016 9/20/2016 23.934999 1 23.934999 0.36490685
9/21/2016 9/21/2016 24.022499 1 24.022499 1.17941363
9/22/2016 9/22/2016 24.307501 1 24.307501 0.23626905
9/23/2016 9/23/2016 24.365 1 24.365 -1.20775662
9/26/2016 9/26/2016 24.0725 1 24.0725 1.13590647
9/27/2016 9/27/2016 24.3475 1 24.3475 1.87168923
9/28/2016 9/28/2016 24.807501 1 24.807501 -1.1656956
9/29/2016 9/29/2016 24.52 1 24.52 0.38669021
9/30/2016 9/30/2016 24.615 1 24.615 -0.17280818
10/3/2016 10/3/2016 24.5725 1 24.5725 0.7298603
10/4/2016 10/4/2016 24.752501 1 24.752501 -0.20221218
10/5/2016 10/5/2016 24.702499 1 24.702499 -0.23303724
10/6/2016 10/6/2016 24.645 1 24.645 -0.67175825
10/7/2016 10/7/2016 24.48 1 24.48 0.7832846
10/10/2016 10/10/2016 24.672501 1 24.672501 -1.04915651
10/11/2016 10/11/2016 24.415001 1 24.415001 -0.02048541
10/12/2016 10/12/2016 24.41 1 24.41 -0.98806897
10/13/2016 10/13/2016 24.17 1 24.17 0.18600811
10/14/2016 10/14/2016 24.215 1 24.215 -0.50716456
10/17/2016 10/17/2016 24.092501 1 24.092501 -0.01038136
10/18/2016 10/18/2016 24.09 1 24.09 -0.09344755
10/19/2016 10/19/2016 24.067499 1 24.067499 0.87906663
10/20/2016 10/20/2016 24.280001 1 24.280001 0.48276197
10/21/2016 10/21/2016 24.397499 1 24.397499 1.22213969
10/24/2016 10/24/2016 24.6975 1 24.6975 -0.63976152
10/25/2016 10/25/2016 24.7325 1 24.5399993 -0.10702598
10/26/2016 10/26/2016 24.7325 1 24.5137491 -0.10714065
10/27/2016 10/27/2016 24.487499 1 24.487499 0.49901626
10/28/2016 10/28/2016 24.610001 1 24.610001 0.19281683
10/31/2016 10/31/2016 24.657499 1 24.657499 -1.070288
11/1/2016 11/1/2016 24.395 1 24.395 -0.98867539
11/2/2016 11/2/2016 24.155001 1 24.155001 -1.05083834
11/3/2016 11/3/2016 23.9025 1 23.9025 -0.78752966
11/4/2016 11/4/2016 23.715 1 23.715 1.66225774
11/7/2016 11/7/2016 24.112499 1 24.112499 -0.55101872
11/8/2016 11/8/2016 23.98 1 23.98 0.36421915
11/9/2016 11/9/2016 24.067499 1 24.067499 -1.74992262
11/10/2016 11/10/2016 23.65 1 23.65 -0.04229647
11/11/2016 11/11/2016 23.639999 1 23.639999 0.46423802
11/14/2016 11/14/2016 23.75 1 23.75 1.91831992
11/15/2016 11/15/2016 24.209999 1 24.209999 -0.08263637
11/16/2016 11/16/2016 24.190001 1 24.190001 1.09975514
11/17/2016 11/17/2016 24.4575 1 24.4575 0.81441559
11/18/2016 11/18/2016 24.657499 1 24.657499 0.92846363
11/21/2016 11/21/2016 24.887501 1 24.887501 1.0492187
11/22/2016 11/22/2016 25.15 1 25.15 0.14899432
11/23/2016 11/23/2016 25.1875 1 25.1875 0.64308903
11/24/2016 11/24/2016 25.35 1 25.35 -0.09866404
11/25/2016 11/25/2016 25.325001 1 25.325001 -0.59406907
11/28/2016 11/28/2016 25.174999 1 25.174999 0.69273312
11/29/2016 11/29/2016 25.35 1 25.35 -0.39525743
11/30/2016 11/30/2016 25.25 1 25.25 -0.19821215
12/1/2016 12/1/2016 25.200001 1 25.200001 0.19821215
12/2/2016 12/2/2016 25.25 1 25.25 0.24721891
12/5/2016 12/5/2016 25.3125 1 25.3125 0.49261183
12/6/2016 12/6/2016 25.4375 1 25.4375 2.95349857
12/7/2016 12/7/2016 26.200001 1 26.200001 0.04769473
12/8/2016 12/8/2016 26.2125 1 26.2125 0.66540548
12/9/2016 12/9/2016 26.387501 1 26.387501 -0.66540548
12/12/2016 12/12/2016 26.2125 1 26.2125 -1.19934275
12/13/2016 12/13/2016 25.9 1 25.9 1.15164802
12/14/2016 12/14/2016 26.200001 1 26.200001 -0.07159623
12/15/2016 12/15/2016 26.275 1 26.1812495 -0.01193769
12/16/2016 12/16/2016 26.275 1 26.1781243 -0.01193912
12/19/2016 12/19/2016 26.174999 1 26.174999 1.46957281
12/20/2016 12/20/2016 26.5625 1 26.5625 -0.18840891
12/21/2016 12/21/2016 26.512501 1 26.512501 -0.18877211
12/22/2016 12/22/2016 26.4625 1 26.4625 0.56523562
12/23/2016 12/23/2016 26.612499 1 26.612499 -0.09398309
12/26/2016 26.5874995 -0.0940715
12/27/2016 12/27/2016 26.5625 1 26.5625 0.09407338
12/28/2016 12/28/2016 26.5875 1 26.5875 -0.89729055
12/29/2016 12/29/2016 26.35 1 26.35 0.28422189
12/30/2016 12/30/2016 26.424999 1 26.424999 1.1288963
1/2/2017 1/2/2017 26.725 1 26.725 -0.42184643
1/3/2017 1/3/2017 26.612499 1 26.612499 -2.32844546
1/4/2017 1/4/2017 26 1 26 0.62305498
1/5/2017 1/5/2017 26.1625 1 26.1625 0.09551099
1/6/2017 1/6/2017 26.1875 1 26.1875 0.95012591
1/9/2017 1/9/2017 26.4375 1 26.4375 -1.18907465
1/10/2017 1/10/2017 26.125 1 26.125 1.37801756
1/11/2017 1/11/2017 26.487499 1 26.487499 -1.37801756
1/12/2017 1/12/2017 26.125 1 26.125 1.33081812
1/13/2017 1/13/2017 26.475 1 26.475 -1.76236613
1/16/2017 1/16/2017 26.012501 1 26.012501 0.19202694
1/17/2017 1/17/2017 26.0625 1 26.0625 -0.62545309
1/18/2017 1/18/2017 25.9 1 25.9 -0.43530903
1/19/2017 1/19/2017 25.7875 1 25.7875 -1.07213111
1/20/2017 1/20/2017 25.512501 1 25.512501 -1.08376233
1/23/2017 1/23/2017 25.237499 1 25.237499 0.19792585
1/24/2017 1/24/2017 25.2875 1 25.2875 1.2282149
1/25/2017 1/25/2017 25.6 1 25.6 -0.73511725
1/26/2017 1/26/2017 25.4125 1 25.4125 0.04917236
1/27/2017 1/27/2017 25.424999 1 25.424999 -1.68570777
1/30/2017 1/30/2017 25 1 25 -0.62193401
1/31/2017 1/31/2017 24.844999 1 24.844999 3.04239897
2/1/2017 2/1/2017 25.612499 1 25.612499 -0.29325144
2/2/2017 2/2/2017 25.5375 1 25.5375 1.21626408
2/3/2017 2/3/2017 25.85 1 25.85 -1.16733234
2/6/2017 2/6/2017 25.549999 1 25.549999 -0.83517657
2/7/2017 2/7/2017 25.3375 1 25.3375 -1.24101866
2/8/2017 2/8/2017 25.025 1 25.025 2.88019909
2/9/2017 2/9/2017 25.375 1 25.75625 0.47207011
2/10/2017 2/10/2017 25.375 1 25.878125 0.46985208
2/13/2017 2/13/2017 26 1 26 1.66869188
2/14/2017 2/14/2017 26.4375 1 26.4375 0.56577237
2/15/2017 2/15/2017 26.5875 1 26.5875 -0.4240289
2/16/2017 2/16/2017 26.475 1 26.475 0.74087198
2/17/2017 2/17/2017 26.3375 1 26.6718743 0.12294677
2/20/2017 2/20/2017 26.3375 1 26.7046866 0.1227958
2/21/2017 2/21/2017 26.737499 1 26.737499 0.55944948
2/22/2017 2/22/2017 26.887501 1 26.887501 0.18578361
2/23/2017 2/23/2017 26.9375 1 26.9375 -1.11993329
2/24/2017 2/24/2017 26.637501 1 26.637501 -0.42323505
2/27/2017 2/27/2017 26.525 1 26.525 -0.04713269
2/28/2017 2/28/2017 26.512501 1 26.512501 1.17179682
3/1/2017 3/1/2017 26.825001 1 26.825001 -0.27998525
3/2/2017 3/2/2017 26.75 1 26.75 -0.46838493
3/3/2017 3/3/2017 26.625 1 26.625 -0.42342664
3/6/2017 3/6/2017 26.512501 1 26.512501 0.61104021
3/7/2017 3/7/2017 26.674999 1 26.674999 -0.04686759
3/8/2017 3/8/2017 26.6625 1 26.6625 -1.51159795
3/9/2017 3/9/2017 26.262501 1 26.262501 1.04167228
3/10/2017 3/10/2017 26.5375 1 26.5375 1.26376594
3/13/2017 3/13/2017 26.875 1 26.875 -0.04652617
3/14/2017 3/14/2017 26.862499 1 26.862499 -0.09310615
3/15/2017 3/15/2017 26.8375 1 26.8375 0.55735956
3/16/2017 3/16/2017 26.987499 1 26.987499 0.50820531
3/17/2017 3/17/2017 27.125 1 27.125 0.45977092
3/20/2017 3/20/2017 27.25 1 27.25 -0.41369491
3/21/2017 3/21/2017 27.137501 1 27.137501 0.18407368
3/22/2017 3/22/2017 27.1875 1 27.1875 1.77721336
3/23/2017 3/23/2017 27.674999 1 27.674999 1.03348844
3/24/2017 3/24/2017 27.9625 1 27.9625 -0.71781016
3/27/2017 3/27/2017 27.762501 1 27.762501 0.58360839
3/28/2017 3/28/2017 27.924999 1 27.924999 -0.58360839
3/29/2017 3/29/2017 27.762501 1 27.762501 1.1193311
3/30/2017 3/30/2017 28.075001 1 28.075001 1.37078951
3/31/2017 3/31/2017 28.4625 1 28.4625 -0.88222892
4/3/2017 4/3/2017 28.2125 1 28.2125 0.35382611
4/4/2017 4/4/2017 28.3125 1 28.3125 -0.70891215
4/5/2017 4/5/2017 28.112499 1 28.112499 -0.53499638
4/6/2017 4/6/2017 28.2125 1 27.9624998 -0.089445
4/7/2017 4/7/2017 28.2125 1 27.9374999 -0.08952507
4/10/2017 4/10/2017 27.9125 1 27.9125 0.66949592
4/11/2017 4/11/2017 28.1 1 28.1 -0.44583221
4/12/2017 4/12/2017 27.975 1 27.975 0.0446692
4/13/2017 4/13/2017 27.987499 1 27.987499 -1.24713444
4/14/2017 27.6406248 -0.20937631
4/17/2017 27.5828124 -0.20981561
4/18/2017 4/18/2017 27.525 1 27.525 1.17382838
4/19/2017 4/19/2017 27.85 1 27.85 1.64704369
4/20/2017 4/20/2017 28.3125 1 28.3125 2.48541243
4/21/2017 4/21/2017 29.025 1 29.025 1.96168337
4/24/2017 4/24/2017 29.6 1 29.6 -0.3384098
4/25/2017 4/25/2017 29.5 1 29.5 0.67568161
4/26/2017 4/26/2017 29.700001 1 29.700001 -0.252848
4/27/2017 4/27/2017 29.625 1 29.625 1.21619954
4/28/2017 4/28/2017 29.987499 1 29.987499 -0.1251287
5/1/2017 29.9499995 -0.12528546
5/2/2017 5/2/2017 29.9125 1 29.9125 -0.96578538
5/3/2017 5/3/2017 29.625 1 29.625 1.00756186
5/4/2017 5/4/2017 29.924999 1 29.924999 0.87337134
5/5/2017 5/5/2017 30.1875 1 30.1875 0.37197481
5/8/2017 5/8/2017 30.299999 1 30.299999 -0.2478283
5/9/2017 5/9/2017 30.225 1 30.225 1.11043707
5/10/2017 5/10/2017 30.5625 1 30.5625 -0.61538656
5/11/2017 5/11/2017 30.375 1 30.375 0.36968291
5/12/2017 5/12/2017 30.487499 1 30.487499 -1.03029969
5/15/2017 5/15/2017 30.174999 1 30.174999 -0.6233139
5/16/2017 5/16/2017 29.987499 1 29.987499 -0.96335153
5/17/2017 5/17/2017 29.700001 1 29.700001 -1.18545332
5/18/2017 5/18/2017 29.35 1 29.35 1.18545332
5/19/2017 5/19/2017 29.700001 1 29.700001 -1.01524051
5/22/2017 5/22/2017 29.4 1 29.4 -0.21281132
5/23/2017 5/23/2017 29.3375 1 29.3375 -2.06637059
5/24/2017 5/24/2017 28.737499 1 28.737499 0.73673833
5/25/2017 5/25/2017 28.950001 1 28.950001 -0.34602456
5/26/2017 5/26/2017 28.85 1 28.85 -0.78295311
5/29/2017 5/29/2017 28.625 1 28.625 0.52264927
5/30/2017 5/30/2017 28.775 1 28.775 -2.73024444
5/31/2017 5/31/2017 28 1 28 1.94523909
6/1/2017 6/1/2017 28.549999 1 28.549999 2.03691376
6/2/2017 6/2/2017 29.137501 1 29.137501 -1.29535486
6/5/2017 6/5/2017 28.762501 1 28.762501 0.60658417
6/6/2017 6/6/2017 28.9375 1 28.9375 0.34497663
6/7/2017 6/7/2017 29.0375 1 29.0375 -0.12922681
6/8/2017 6/8/2017 29 1 29 1.70944334
6/9/2017 6/9/2017 29.5 1 29.5 0.25391803
6/12/2017 6/12/2017 29.575001 1 29.575001 0.04225312
6/13/2017 6/13/2017 29.5875 1 29.5875 1.8003417
6/14/2017 6/14/2017 30.125 1 30.125 -0.74969114
6/15/2017 6/15/2017 29.9 1 29.9 -0.12549677
6/16/2017 6/16/2017 30.225 1 29.8625 -0.02093145
6/19/2017 6/19/2017 30.225 1 29.85625 -0.02093583
6/20/2017 6/20/2017 29.85 1 29.85 0.25093782
6/21/2017 6/21/2017 29.924999 1 29.924999 0.45843298
6/22/2017 6/22/2017 30.0625 1 30.0625 -0.91897054
6/23/2017 6/23/2017 29.7875 1 29.7875 1.45805541
6/26/2017 6/26/2017 30.225 1 30.225 -1.29034048
6/27/2017 6/27/2017 29.8375 1 29.8375 0.04188482
6/28/2017 6/28/2017 29.85 1 29.85 -1.81707936
6/29/2017 6/29/2017 29.3125 1 29.3125 -0.7275872
6/30/2017 6/30/2017 29.1 1 29.1 1.8302311
7/3/2017 7/3/2017 29.637501 1 29.637501 -1.10264389
7/4/2017 7/4/2017 29.3125 1 29.3125 0.55284002
7/5/2017 7/5/2017 29.475 1 29.475 0.46540893
7/6/2017 7/6/2017 29.612499 1 29.612499 0.46325963
7/7/2017 7/7/2017 29.75 1 29.75 0.20986367
7/10/2017 7/10/2017 29.8125 1 29.8125 -0.08389262
7/11/2017 7/11/2017 29.7875 1 29.7875 1.70588371
7/12/2017 7/12/2017 30.299999 1 30.299999 0.90350348
7/13/2017 7/13/2017 30.575001 1 30.575001 0.28576953
7/14/2017 7/14/2017 30.6625 1 30.6625 0.04075484
7/17/2017 7/17/2017 30.674999 1 30.674999 -2.39186
7/18/2017 7/18/2017 29.950001 1 29.950001 1.12057282
7/19/2017 7/19/2017 30.2875 1 30.2875 -1.79059542
7/20/2017 7/20/2017 29.75 1 29.75 -1.39625708
7/21/2017 7/21/2017 29.3375 1 29.3375 -0.72696493
7/24/2017 7/24/2017 29.125 1 29.125 -0.08587377
7/25/2017 7/25/2017 29.1 1 29.1 -0.38735061
7/26/2017 7/26/2017 28.987499 1 28.987499 -0.38884992
7/27/2017 7/27/2017 28.875 1 28.875 -0.60790112
7/28/2017 7/28/2017 28.700001 1 28.700001 -0.39275983
7/31/2017 7/31/2017 28.5875 1 28.5875 0.26200888
8/1/2017 8/1/2017 28.6625 1 28.6625 0.043598
8/2/2017 8/2/2017 28.674999 1 28.674999 1.12702018
8/3/2017 8/3/2017 29 1 29 0.60163139
8/4/2017 8/4/2017 29.174999 1 29.174999 0.55544173
8/7/2017 8/7/2017 29.3375 1 29.3375 1.10170606
8/8/2017 8/8/2017 29.6625 1 29.6625 -0.84638677
8/9/2017 8/9/2017 29.4125 1 29.4125 0.04248651
8/10/2017 8/10/2017 29.424999 1 29.424999 -1.36870916
8/11/2017 8/11/2017 29.025 1 29.025 0.90032762
 8/14/2017 8/14/2017 29.2875 1 29.2875 -0.34202684
8/15/2017 8/15/2017 29.1875 1 29.1875 0.85288363
8/16/2017 8/16/2017 29.4375 1 29.4375 -0.81006283
8/17/2017 8/17/2017 29.200001 1 29.200001 -1.90153004
8/18/2017 8/18/2017 28.65 1 28.65 -0.65660118
8/21/2017 8/21/2017 28.4625 1 28.4625 1.69828072
8/22/2017 8/22/2017 28.950001 1 28.950001 0.21565675
8/23/2017 8/23/2017 29.012501 1 29.012501 0.17218773
8/24/2017 8/24/2017 29.0625 1 29.0625 -1.08109161
8/25/2017 8/25/2017 28.75 1 28.75 1.63867401
8/28/2017 8/28/2017 29.225 1 29.225 -1.81273497
8/29/2017 8/29/2017 28.700001 1 28.700001 -0.17437144
8/30/2017 8/30/2017 28.65 1 28.65 -0.08729813
8/31/2017 8/31/2017 28.625 1 28.625 0.91285483
9/1/2017 9/1/2017 28.887501 1 28.887501 0.21612283
9/4/2017 9/4/2017 28.950001 1 28.950001 0.94542688
9/5/2017 9/5/2017 29.225 1 29.225 -0.38569065
9/6/2017 9/6/2017 29.112499 1 29.112499 -0.25795028
9/7/2017 9/7/2017 29.0375 1 29.0375 0.60086018
9/8/2017 9/8/2017 29.2125 1 29.2125 1.10639426
9/11/2017 9/11/2017 29.5375 1 29.5375 1.21978379
9/12/2017 9/12/2017 29.9 1 29.9 -2.06976766
9/13/2017 9/13/2017 29.2875 1 29.2875 -0.51347652
9/14/2017 9/14/2017 29.137501 1 29.137501 2.9171343
9/15/2017 9/15/2017 30 1 30 -0.6269613
9/18/2017 9/18/2017 29.8125 1 29.8125 1.33279774
9/19/2017 9/19/2017 30.2125 1 30.2125 0.28919335
9/20/2017 9/20/2017 30.299999 1 30.299999 2.08213608
9/21/2017 9/21/2017 30.9375 1 30.9375 0.32271105
9/22/2017 9/22/2017 31.0375 1 31.0375 0.24134847
9/25/2017 9/25/2017 31.112499 1 31.112499 0.72058279
9/26/2017 9/26/2017 31.3375 1 31.3375 -0.96193127
9/27/2017 9/27/2017 31.0375 1 31.0375 -1.3379482
9/28/2017 9/28/2017 30.625 1 30.625 0.81301261
9/29/2017 9/29/2017 30.875 1 30.875 -0.81301261
10/2/2017 10/2/2017 30.625 1 30.625 -0.44999381
10/3/2017 10/3/2017 30.487499 1 30.487499 0.49080508
10/4/2017 10/4/2017 30.637501 1 30.637501 -0.16333527
10/5/2017 10/5/2017 30.5875 1 30.5875 -0.45054018
10/6/2017 10/6/2017 30.450001 1 30.450001 0.08206484
10/9/2017 10/9/2017 30.475 1 30.475 0.65412826
10/10/2017 10/10/2017 30.674999 1 30.674999 -0.04075484
10/11/2017 10/11/2017 30.6625 1 30.6625 -0.82894359
10/12/2017 10/12/2017 30.575001 1 30.4093758 -0.13882779
10/13/2017 10/13/2017 30.575001 1 30.3671884 0.40565718
10/16/2017 10/16/2017 30.325001 1 30.4906253 -0.04613178
10/17/2017 10/17/2017 30.325001 1 30.4765626 -0.04615307
10/18/2017 10/18/2017 30.4625 1 30.4625 -1.57158241
10/19/2017 10/19/2017 29.987499 1 29.987499 0.95416946
10/20/2017 10/20/2017 30.275 1 30.275 0.65843859
10/23/2017 10/23/2017 30.475 1 30.475 0.61337342
10/24/2017 10/24/2017 30.6625 1 30.6625 0.73111941
10/25/2017 10/25/2017 30.887501 1 30.887501 1.88419762
10/26/2017 10/26/2017 31.475 1 31.475 0.63341147
10/27/2017 10/27/2017 31.674999 1 31.674999 -1.59112351
10/30/2017 10/30/2017 31.174999 1 31.174999 -0.40176833
10/31/2017 10/31/2017 31.049999 1 31.049999 1.16071267
11/1/2017 11/1/2017 31.4125 1 31.4125 0.98991107
11/2/2017 11/2/2017 31.725 1 31.725 0.23612447
11/3/2017 11/3/2017 31.799999 1 31.799999 -0.47281097
11/6/2017 11/6/2017 31.65 1 31.65 -0.43538243
11/7/2017 11/7/2017 31.512501 1 31.512501 -1.76075294
11/8/2017 11/8/2017 30.9625 1 30.9625 -1.30030276
11/9/2017 11/9/2017 30.5625 1 30.5625 -1.85763856
11/10/2017 11/10/2017 30 1 30 -0.83682497
11/13/2017 11/13/2017 29.75 1 29.75 -0.29455102
11/14/2017 11/14/2017 29.6625 1 29.6625 -0.71896777
11/15/2017 11/15/2017 29.450001 1 29.450001 0.46580308
11/16/2017 11/16/2017 29.5875 1 29.5875 -0.76336589
11/17/2017 11/17/2017 29.362499 1 29.362499 -0.48007775
11/20/2017 11/20/2017 29.575001 1 29.221874 -0.08023751
11/21/2017 11/21/2017 29.575001 1 29.1984365 -0.08030194
11/22/2017 11/22/2017 29.174999 1 29.174999 0.7257304
11/23/2017 11/23/2017 29.387501 1 29.387501 0.25488204
11/24/2017 11/24/2017 29.4625 1 29.4625 -0.04243242
11/27/2017 11/27/2017 29.450001 1 29.450001 2.9690627
11/28/2017 11/28/2017 30.3375 1 30.3375 0.77981432
11/29/2017 11/29/2017 30.575001 1 30.575001 -0.36862953
11/30/2017 11/30/2017 30.4625 1 30.4625 -0.45239311
12/1/2017 12/1/2017 30.325001 1 30.325001 2.20147167
12/4/2017 12/4/2017 31 1 31 -0.60667527
12/5/2017 12/5/2017 30.8125 1 30.8125 0.64699295
12/6/2017 12/6/2017 31.012501 1 31.012501 0.4423864
12/7/2017 12/7/2017 31.15 1 31.15 0.04012036
 12/8/2017 12/8/2017 31.1625 1 31.1625 -1.78070592
12/11/2017 12/11/2017 30.612499 1 30.612499 0.12242728
12/12/2017 12/12/2017 30.65 1 30.65 -0.32680095
12/13/2017 12/13/2017 30.549999 1 30.549999 -1.15226954
12/14/2017 12/14/2017 30.200001 1 30.200001 -0.16570343
12/15/2017 12/15/2017 30.15 1 30.15 1.31797297
12/18/2017 12/18/2017 30.549999 1 30.549999 0.12267759
12/19/2017 12/19/2017 30.5875 1 30.5875 0.04085802
12/20/2017 12/20/2017 30.6 1 30.6 -0.12262417
12/21/2017 12/21/2017 30.5625 1 30.5625 -0.32773483
12/22/2017 12/22/2017 30.4625 1 30.4625 -0.09237174
12/25/2017 30.4343743 -0.01540359
12/26/2017 30.4296866 -0.01540596
12/27/2017 12/27/2017 30.424999 1 30.424999 -0.57684215
12/28/2017 12/28/2017 30.25 1 30.25 -1.20558182
12/29/2017 12/29/2017 29.887501 1 29.887501 0.41736286
1/2/2018 1/2/2018 30.012501 1 30.012501 1.11825226
1/3/2018 1/3/2018 30.35 1 30.35 1.67453048
1/4/2018 1/4/2018 30.862499 1 30.862499 2.00487877
1/5/2018 1/5/2018 31.487499 1 31.487499 1.06615659
1/8/2018 1/8/2018 31.825001 1 31.825001 1.94482981
1/9/2018 1/9/2018 32.450001 1 32.450001 -0.73458359
1/10/2018 1/10/2018 32.212502 1 32.212502 -0.31093068
1/11/2018 1/11/2018 32.112499 1 32.112499 0.31093068
1/12/2018 1/12/2018 32.212502 1 32.212502 -0.66187353
1/15/2018 1/15/2018 32 1 32 1.66573061
1/16/2018 1/16/2018 32.537498 1 32.537498 -0.34635095
1/17/2018 1/17/2018 32.424999 1 32.424999 -1.39753519
1/18/2018 1/18/2018 31.975 1 31.975 1.24321726
1/19/2018 1/19/2018 32.375 1 32.375 -0.73629163
1/22/2018 1/22/2018 32.137501 1 32.137501 -1.05573454
1/23/2018 1/23/2018 31.799999 1 31.799999 -0.47281097
1/24/2018 1/24/2018 31.65 1 31.65 0.03948667
1/25/2018 1/25/2018 31.6625 1 31.6625 2.22535047
1/26/2018 1/26/2018 32.375 1 32.375 -0.19323678
1/29/2018 1/29/2018 32.3125 1 32.3125 -0.54305486
1/30/2018 1/30/2018 32.137501 1 32.137501 0.19428799
1/31/2018 1/31/2018 32.200001 1 32.200001 -0.70121361
2/1/2018 2/1/2018 31.975 1 31.975 -1.894295
2/2/2018 2/2/2018 31.375 1 31.375 -1.7685316
2/5/2018 2/5/2018 30.825001 1 30.825001 0.12157408
2/6/2018 2/6/2018 30.862499 1 30.862499 2.48013352
 2/7/2018 2/7/2018 31.637501 1 31.637501 -2.43963625
2/8/2018 2/8/2018 30.875 1 30.875 -1.18103265
2/9/2018 2/9/2018 30.512501 1 30.512501 2.62800642
2/12/2018 2/12/2018 31.325001 1 31.325001 -2.09685747
2/13/2018 2/13/2018 30.674999 1 30.674999 1.25533459
2/14/2018 2/14/2018 31.0625 1 31.0625 -0.88925404
2/15/2018 2/15/2018 30.7875 1 30.7875 2.44647938
2/16/2018 2/16/2018 31.549999 1 31.549999 -1.31606446
2/19/2018 2/19/2018 31.137501 1 31.137501 1.39527872
2/20/2018 2/20/2018 31.575001 1 31.575001 1.06320827
2/21/2018 2/21/2018 31.9125 1 31.9125 -1.34071726
2/22/2018 2/22/2018 31.487499 1 31.487499 -0.51740772
2/23/2018 2/23/2018 31.325001 1 31.325001 0.834494
2/26/2018 2/26/2018 31.5875 1 31.5875 0.03956479
2/27/2018 2/27/2018 31.6 1 31.6 0.2370574
2/28/2018 2/28/2018 31.674999 1 31.674999 -1.95263908
3/1/2018 3/1/2018 31.0625 1 31.0625 -1.78648354
3/2/2018 3/2/2018 30.512501 1 30.512501 0.49039411
3/5/2018 3/5/2018 30.6625 1 30.6625 -0.44943896
3/6/2018 3/6/2018 30.525 1 30.525 0.36787615
3/7/2018 3/7/2018 30.637501 1 30.637501 2.49811214
3/8/2018 3/8/2018 31.4125 1 31.4125 -0.63872473
3/9/2018 3/9/2018 31.2125 1 31.2125 0.31987232
3/12/2018 3/12/2018 31.3125 1 31.3125 0.35863438
3/13/2018 3/13/2018 31.424999 1 31.424999 0.35735913
3/14/2018 3/14/2018 31.5375 1 31.5375 0.71090662
3/15/2018 3/15/2018 31.762501 1 31.762501 0.03934369
3/16/2018 3/16/2018 31.775 1 31.775 -1.74607611
3/19/2018 3/19/2018 31.225 1 31.225 -1.11710273
3/20/2018 3/20/2018 31.5875 1 30.8781258 -0.18740309
3/21/2018 3/21/2018 31.5875 1 30.8203134 -0.18775495
3/22/2018 3/22/2018 30.762501 1 30.762501 -3.2627333
3/23/2018 3/23/2018 29.775 1 29.775 -0.84317532
3/26/2018 3/26/2018 29.525 1 29.525 0.16920816
3/27/2018 3/27/2018 29.575001 1 29.575001 -0.80628825
3/28/2018 3/28/2018 29.3375 1 29.3375 2.14971397
3/29/2018 3/29/2018 29.975 1 29.975 -1.00587351
3/30/2018 29.6750008 -0.16863368
4/2/2018 29.6250009 -0.16891853
4/3/2018 4/3/2018 29.575001 1 29.575001 0.08449177
4/4/2018 4/4/2018 29.6 1 29.6 0.75726402
4/5/2018 4/5/2018 29.825001 1 29.825001 0.08378383
 4/6/2018 4/6/2018 29.85 1 29.85 -0.29355944
4/9/2018 4/9/2018 29.762501 1 29.762501 2.16044627
4/10/2018 4/10/2018 30.4125 1 30.4125 -1.36563264
4/11/2018 4/11/2018 30 1 30 0.4572895
4/12/2018 4/12/2018 30.137501 1 30.137501 -0.79117963
4/13/2018 4/13/2018 29.9 1 29.9 -0.96619447
4/16/2018 4/16/2018 29.612499 1 29.612499 1.6328636
4/17/2018 4/17/2018 30.1 1 30.1 -2.73643679
4/18/2018 4/18/2018 29.2875 1 29.2875 0.97686398
4/19/2018 4/19/2018 29.575001 1 29.575001 -0.89153975
4/20/2018 4/20/2018 29.3125 1 29.3125 0.89153975
4/23/2018 4/23/2018 29.575001 1 29.575001 1.55171574
4/24/2018 4/24/2018 30.0375 1 30.0375 -3.90375908
4/25/2018 4/25/2018 28.887501 1 28.887501 -0.08658702
4/26/2018 4/26/2018 28.862499 1 28.862499 0.475269
4/27/2018 4/27/2018 29 1 29 0.47302087
4/30/2018 4/30/2018 29.137501 1 29.137501 0.68405395
5/1/2018 29.3375005 0.67940643
5/2/2018 5/2/2018 29.5375 1 29.5375 -0.551667
5/3/2018 5/3/2018 29.375 1 29.375 0.21253993
5/4/2018 5/4/2018 29.4375 1 29.4375 -0.9814459
5/7/2018 5/7/2018 29.15 1 29.15 0.59855158
5/8/2018 5/8/2018 29.325001 1 29.325001 0.29793254
5/9/2018 5/9/2018 29.4125 1 29.4125 0.93063277
5/10/2018 5/10/2018 29.6875 1 29.6875 0.29430334
5/11/2018 5/11/2018 29.775 1 29.775 -0.50505158
5/14/2018 5/14/2018 29.625 1 29.625 0.58897605
5/15/2018 5/15/2018 29.799999 1 29.799999 0.46035152
5/16/2018 5/16/2018 29.9375 1 29.9375 1.82048556
5/17/2018 5/17/2018 30.487499 1 30.487499 -0.98887993
5/18/2018 5/18/2018 30.1875 1 30.1875 -0.70642305
5/21/2018 5/21/2018 29.975 1 29.975 -2.43772697
5/22/2018 5/22/2018 29.200001 1 29.2531258 -0.41212849
5/23/2018 5/23/2018 29.200001 1 29.1328134 -0.41383402
5/24/2018 5/24/2018 29.012501 1 29.012501 0.04307215
5/25/2018 5/25/2018 29.025 1 29.025 -0.51813587
5/28/2018 5/28/2018 28.875 1 28.875 -3.30062965
5/29/2018 5/29/2018 27.9375 1 27.9375 1.20081496
5/30/2018 5/30/2018 28.275 1 28.275 -2.14485795
5/31/2018 5/31/2018 27.674999 1 27.674999 1.21214324
6/1/2018 6/1/2018 28.012501 1 28.012501 1.50578219
6/4/2018 6/4/2018 28.4375 1 28.4375 1.91559714
 6/5/2018 6/5/2018 28.987499 1 28.987499 0.32289341
6/6/2018 6/6/2018 29.275 1 29.081249 0.05371435
6/7/2018 6/7/2018 29.275 1 29.096874 0.05368551
6/8/2018 6/8/2018 29.112499 1 29.112499 -0.86244608
6/11/2018 6/11/2018 28.862499 1 28.862499 -2.90002402
6/12/2018 6/12/2018 28.0375 1 28.0375 -1.93568952
6/13/2018 6/13/2018 27.5 1 27.5 0.45351552
6/14/2018 6/14/2018 27.625 1 27.625 2.19296865
6/15/2018 6/15/2018 28.237499 1 28.237499 -1.74150062
6/18/2018 6/18/2018 27.75 1 27.75 -0.54200675
6/19/2018 6/19/2018 27.6 1 27.6 -1.1845241
6/20/2018 6/20/2018 27.275 1 27.275 -1.38442451
6/21/2018 6/21/2018 26.9 1 26.9 0.69460803
6/22/2018 6/22/2018 27.0875 1 27.0875 -1.30053299
6/25/2018 6/25/2018 26.737499 1 26.737499 -0.32778864
6/26/2018 6/26/2018 26.65 1 26.65 -1.46470464
6/27/2018 6/27/2018 26.262501 1 26.262501 -1.00455662
6/28/2018 6/28/2018 26 1 26 0.28805012
6/29/2018 6/29/2018 26.075001 1 26.075001 -0.76997877
7/2/2018 7/2/2018 25.875 1 25.875 -0.04832472
7/3/2018 7/3/2018 25.862499 1 25.862499 -0.58167494
7/4/2018 7/4/2018 25.7125 1 25.7125 2.82789411
7/5/2018 7/5/2018 26.450001 1 26.450001 -1.57183895
7/6/2018 7/6/2018 26.0375 1 26.0375 -1.20745249
7/9/2018 7/9/2018 25.725 1 25.725 0.19417482
7/10/2018 7/10/2018 25.775 1 25.775 -1.07265777
7/11/2018 7/11/2018 25.5 1 25.5 2.03791623
7/12/2018 7/12/2018 26.025 1 26.025 2.56059884
7/13/2018 7/13/2018 26.700001 1 26.700001 -0.61047758
7/16/2018 7/16/2018 26.5375 1 26.5375 0.93765338
7/17/2018 7/17/2018 26.7875 1 26.7875 0.92894305
7/18/2018 7/18/2018 27.0375 1 27.0375 0.36917808
7/19/2018 7/19/2018 27.137501 1 27.137501 -0.36917808
7/20/2018 7/20/2018 27.0375 1 27.0375 -0.60283048
7/23/2018 7/23/2018 26.875 1 26.875 2.16249513
7/24/2018 7/24/2018 27.4625 1 27.4625 -2.11599059
7/25/2018 7/25/2018 26.887501 1 26.887501 2.07046726
7/26/2018 7/26/2018 27.450001 1 27.450001 0.63549555
7/27/2018 7/27/2018 27.625 1 27.625 0.45146804
7/30/2018 7/30/2018 27.75 1 27.75 -0.81411576
7/31/2018 7/31/2018 27.525 1 27.525 -1.00411615
8/1/2018 8/1/2018 27.25 1 27.25 0.50332203
 8/2/2018 8/2/2018 27.387501 1 27.387501 0.0456272
8/3/2018 8/3/2018 27.4 1 27.4 0.68197582
8/6/2018 8/6/2018 27.5875 1 27.5875 -0.04531702
8/7/2018 8/7/2018 27.575001 1 27.575001 1.21650158
8/8/2018 8/8/2018 27.9125 1 27.9125 0.2683329
8/9/2018 8/9/2018 27.987499 1 27.987499 -0.76216107
8/10/2018 8/10/2018 27.775 1 27.775 -0.54151757
8/13/2018 8/13/2018 27.625 1 27.625 0.31624151
8/14/2018 8/14/2018 27.7125 1 27.7125 -2.79002405
8/15/2018 8/15/2018 26.950001 1 26.950001 1.10701866
8/16/2018 8/16/2018 27.25 1 27.25 -0.92166551
8/17/2018 8/17/2018 27 1 27 0.27739638
8/20/2018 8/20/2018 27.075001 1 27.075001 0.59838337
8/21/2018 8/21/2018 27.237499 1 27.237499 -4.02675758
8/22/2018 8/22/2018 26.1625 1 26.1625 -2.27117368
8/23/2018 8/23/2018 25.575001 1 25.575001 0.43891413
8/24/2018 8/24/2018 25.6875 1 25.6875 1.11300447
8/27/2018 8/27/2018 25.975 1 25.975 0.43217354
8/28/2018 8/28/2018 26.0875 1 26.0875 -0.72133037
8/29/2018 8/29/2018 25.9 1 25.9 0.62545309
8/30/2018 8/30/2018 26.0625 1 26.0625 -2.23094029
8/31/2018 8/31/2018 25.487499 1 25.487499 -0.6396007
9/3/2018 9/3/2018 25.325001 1 25.325001 -0.74312947
9/4/2018 9/4/2018 25.137501 1 25.137501 -1.00955826
9/5/2018 9/5/2018 24.885 1 24.885 0.08034144
9/6/2018 9/6/2018 24.905001 1 24.905001 0.58051609
9/7/2018 9/7/2018 25.049999 1 25.049999 -0.21979427
9/10/2018 9/10/2018 24.995001 1 24.995001 -0.66232454
9/11/2018 9/11/2018 24.83 1 24.83 -0.32271105
9/12/2018 9/12/2018 24.75 1 24.75 3.57180826
9/13/2018 9/13/2018 25.65 1 25.65 0.48614583
9/14/2018 9/14/2018 25.775 1 25.775 0.77295071
9/17/2018 9/17/2018 25.975 1 25.975 -0.19268214
9/18/2018 9/18/2018 25.924999 1 25.924999 0.91193722
9/19/2018 9/19/2018 26.1625 1 26.1625 1.93996719
9/20/2018 9/20/2018 26.674999 1 26.674999 0.65390613
9/21/2018 9/21/2018 26.85 1 26.85 -1.6428438
9/24/2018 9/24/2018 26.4125 1 26.4125 -1.6702846
9/25/2018 9/25/2018 25.975 1 25.975 -0.62756663
9/26/2018 9/26/2018 25.8125 1 25.8125 -0.14538408
9/27/2018 9/27/2018 25.775 1 25.775 -0.14559964
9/28/2018 9/28/2018 25.737499 1 25.737499 0.58112319
 10/1/2018 10/1/2018 25.887501 1 25.887501 -1.31229878
10/2/2018 10/2/2018 25.549999 1 25.549999 2.4167441
10/3/2018 10/3/2018 26.174999 1 26.174999 -2.02611469
10/4/2018 10/4/2018 25.65 1 25.65 1.16280765
10/5/2018 10/5/2018 25.950001 1 25.950001 -0.43447231
10/8/2018 10/8/2018 25.8375 1 25.8375 0.19333403
10/9/2018 10/9/2018 25.887501 1 25.887501 -4.2311916
10/10/2018 10/10/2018 24.815001 1 24.815001 -0.32290642
10/11/2018 10/11/2018 24.735001 1 24.735001 -0.73037856
10/12/2018 10/12/2018 24.555 1 24.555 0.3049672
10/15/2018 10/15/2018 24.629999 1 24.629999 2.43657725
10/16/2018 10/16/2018 25.237499 1 25.237499 -2.68047575
10/17/2018 10/17/2018 24.57 1 24.57 0.6288691
10/18/2018 10/18/2018 24.725 1 24.725 -11.9731388
10/19/2018 10/19/2018 21.934999 1 21.934999 0.79465511
10/22/2018 10/22/2018 22.110001 1 22.110001 -1.36615057
10/23/2018 10/23/2018 21.809999 1 21.809999 -2.01465195
10/24/2018 10/24/2018 21.375 1 21.375 1.89996447
10/25/2018 10/25/2018 21.785 1 21.785 0.36655253
10/26/2018 10/26/2018 21.865 1 21.865 4.62497257
10/29/2018 10/29/2018 22.9 1 22.9 -0.54734674
10/30/2018 10/30/2018 22.775 1 22.775 -0.39595741
10/31/2018 10/31/2018 22.684999 1 22.684999 -0.1764792
11/1/2018 11/1/2018 22.645 1 22.645 1.20708148
11/2/2018 11/2/2018 22.92 1 22.92 -2.2948933
11/5/2018 11/5/2018 22.4 1 22.4 0.11154045
11/6/2018 11/6/2018 22.424999 1 22.424999 -0.03344372
11/7/2018 11/7/2018 22.75 1 22.4175005 -0.00557504
11/8/2018 11/8/2018 22.75 1 22.4162508 -0.00557535
11/9/2018 11/9/2018 22.415001 1 22.415001 -2.57584056
11/12/2018 11/12/2018 21.844999 1 21.844999 1.45424967
11/13/2018 11/13/2018 22.165001 1 22.165001 1.7663869
11/14/2018 11/14/2018 22.559999 1 22.559999 -0.6002019
11/15/2018 11/15/2018 22.424999 1 22.424999 -0.71604695
11/16/2018 11/16/2018 22.264999 1 22.264999 -0.13482249
11/19/2018 11/19/2018 22.235001 1 22.235001 0.06743397
11/20/2018 11/20/2018 22.25 1 22.25 2.37604161
11/21/2018 11/21/2018 22.785 1 22.785 -0.17570397
11/22/2018 11/22/2018 22.745001 1 22.745001 0.85367703
11/23/2018 11/23/2018 22.940001 1 22.940001 3.13262682
11/26/2018 11/26/2018 23.67 1 23.67 -3.96432781
11/27/2018 11/27/2018 22.75 1 22.75 0.24146648
11/28/2018 11/28/2018 22.805 1 22.805 0.78620626
11/29/2018 11/29/2018 22.985001 1 22.985001 0.52071716
11/30/2018 11/30/2018 23.105 1 23.105 0.15136342
12/3/2018 12/3/2018 23.139999 1 23.139999 -1.76570473
12/4/2018 12/4/2018 22.735001 1 22.735001 -0.63983008
12/5/2018 12/5/2018 22.59 1 22.59 -3.90436593
12/6/2018 12/6/2018 21.725 1 21.725 -0.8087901
12/7/2018 12/7/2018 21.549999 1 21.549999 -1.21382443
12/10/2018 12/10/2018 21.290001 1 21.290001 1.39927187
12/11/2018 12/11/2018 21.59 1 21.59 3.10102367
12/12/2018 12/12/2018 22.27 1 22.27 -0.63063724
12/13/2018 12/13/2018 22.129999 1 22.129999 -1.61715861
12/14/2018 12/14/2018 21.775 1 21.775 -1.43388211
12/17/2018 12/17/2018 21.465 1 21.465 0.32558168
12/18/2018 12/18/2018 21.535 1 21.535 0.46328552
12/19/2018 12/19/2018 21.635 1 21.635 -2.00753708
12/20/2018 12/20/2018 21.205 1 21.205 -0.37798297
12/21/2018 12/21/2018 21.125 1 21.125 1.03603001
12/24/2018 12/24/2018 21.344999 1 21.344999 -1.91562799
12/25/2018 20.9399998 -0.32286964
12/26/2018 20.8724999 -0.32391547
12/27/2018 12/27/2018 20.805 1 20.805 1.6682989
12/28/2018 12/28/2018 21.155001 1 21.155001 2.42831451
12/31/2018 12/31/2018 21.674999 1 21.674999 -1.30022267
1/2/2019 1/2/2019 21.395 1 21.395 -1.62567372
1/3/2019 1/3/2019 21.049999 1 21.049999 3.68426383
1/4/2019 1/4/2019 21.84 1 21.84 -0.48192404
1/7/2019 1/7/2019 21.735001 1 21.735001 1.14365377
1/8/2019 1/8/2019 21.985001 1 21.985001 2.51528638
1/9/2019 1/9/2019 22.545 1 22.545 -1.07024433
1/10/2019 1/10/2019 22.305 1 22.305 -2.77290493
1/11/2019 1/11/2019 21.695 1 21.695 2.45858497
1/14/2019 1/14/2019 22.235001 1 22.235001 -0.40559316
1/15/2019 1/15/2019 22.145 1 22.145 0.15792445
1/16/2019 1/16/2019 22.18 1 22.18 0.80827111
1/17/2019 1/17/2019 22.360001 1 22.360001 3.9031439
1/18/2019 1/18/2019 23.25 1 23.25 0.21481856
1/21/2019 1/21/2019 23.299999 1 23.299999 -0.21481856
1/22/2019 1/22/2019 23.25 1 23.25 0.15042444
1/23/2019 1/23/2019 23.285 1 23.285 1.3861017
1/24/2019 1/24/2019 23.610001 1 23.610001 0.90650981
1/25/2019 1/25/2019 23.825001 1 23.825001 0.29860618
1/28/2019 1/28/2019 23.535 1 23.8962503 0.04968112
1/29/2019 1/29/2019 23.535 1 23.9081251 0.04965645
1/30/2019 1/30/2019 23.92 1 23.92 -0.88180712
1/31/2019 1/31/2019 23.709999 1 23.709999 0.06324866
2/1/2019 2/1/2019 23.725 1 23.725 -0.97416694
2/4/2019 2/4/2019 23.495001 1 23.495001 0.86874152
2/5/2019 2/5/2019 23.700001 1 23.700001 1.04932753
2/6/2019 2/6/2019 23.950001 1 23.950001 -4.11264928
2/7/2019 2/7/2019 22.985001 1 22.985001 -2.48884551
2/8/2019 2/8/2019 22.42 1 22.42 1.19709252
2/11/2019 2/11/2019 22.690001 1 22.690001 12.2619229
2/12/2019 2/12/2019 25.65 1 25.65 0.34054619
2/13/2019 2/13/2019 25.737499 1 25.737499 -2.01134673
2/14/2019 2/14/2019 25.225 1 25.225 0.49431638
2/15/2019 2/15/2019 25.35 1 25.35 0.83477038
2/18/2019 2/18/2019 25.5625 1 25.5625 -0.93343442
2/19/2019 2/19/2019 25.325001 1 25.325001 1.66425375
2/20/2019 2/20/2019 25.75 1 25.75 0.38759738
2/21/2019 2/21/2019 25.85 1 25.85 -0.29055711
2/22/2019 2/22/2019 25.775 1 25.775 2.67958616
2/25/2019 2/25/2019 26.475 1 26.475 -0.0472255
2/26/2019 2/26/2019 26.4625 1 26.4625 -0.66350954
2/27/2019 2/27/2019 26.2875 1 26.2875 0.33230508
2/28/2019 2/28/2019 26.375 1 26.375 -0.09483168
3/1/2019 3/1/2019 26.35 1 26.35 -0.18993738
3/4/2019 3/4/2019 26.299999 1 26.299999 -1.2915712
3/5/2019 3/5/2019 25.9625 1 25.9625 -0.82185621
3/6/2019 3/6/2019 25.75 1 25.75 -0.77973496
3/7/2019 3/7/2019 25.549999 1 25.549999 -1.47858786
3/8/2019 3/8/2019 25.174999 1 25.174999 0.84055674
3/11/2019 3/11/2019 25.387501 1 25.387501 -0.84055674
3/12/2019 3/12/2019 25.174999 1 25.174999 2.20976346
3/13/2019 3/13/2019 25.737499 1 25.737499 1.01475045
3/14/2019 3/14/2019 26 1 26 1.62139559
3/15/2019 3/15/2019 26.424999 1 26.424999 -0.80740977
3/18/2019 3/18/2019 26.2125 1 26.2125 0.94922402
3/19/2019 3/19/2019 26.4625 1 26.4625 -2.10031587
3/20/2019 3/20/2019 25.9125 1 25.9125 0.76886108
3/21/2019 3/21/2019 26.112499 1 26.112499 -1.44650551
3/22/2019 3/22/2019 25.737499 1 25.737499 0.24254197
3/25/2019 3/25/2019 25.799999 1 25.799999 0.67600838
3/26/2019 3/26/2019 25.975 1 25.975 0.76701816
3/27/2019 3/27/2019 26.174999 1 26.174999 -0.81515293
3/28/2019 3/28/2019 25.9625 1 25.9625 1.48150858
3/29/2019 3/29/2019 26.35 1 26.35 3.63337957
4/1/2019 4/1/2019 27.325001 1 27.325001 0.41086202
4/2/2019 4/2/2019 27.4375 1 27.4375 1.35748691
4/3/2019 4/3/2019 27.8125 1 27.8125 0.58256943
4/4/2019 4/4/2019 27.975 1 27.975 -0.35810244
4/5/2019 4/5/2019 27.875 1 27.875 -0.08972634
4/8/2019 4/8/2019 27.85 1 27.85 -0.90171937
4/9/2019 4/9/2019 27.6 1 27.6 1.52811962
4/10/2019 4/10/2019 28.025 1 28.025 1.72456537
4/11/2019 4/11/2019 28.512501 1 28.512501 1.99659059
4/12/2019 4/12/2019 29.0875 1 29.0875 -0.34438605
4/15/2019 4/15/2019 28.987499 1 28.987499 1.32793044
4/16/2019 4/16/2019 29.375 1 29.375 0.42462909
4/17/2019 4/17/2019 29.5 1 29.5 -0.46719474
4/18/2019 4/18/2019 29.362499 1 29.362499 -1.02696412
4/19/2019 29.0624998 -0.17219075
4/22/2019 29.0124999 -0.17248775
4/23/2019 4/23/2019 28.9625 1 28.9625 -1.17214279
4/24/2019 4/24/2019 28.625 1 28.625 0.73961616
4/25/2019 4/25/2019 28.8375 1 28.8375 0.69114746
4/26/2019 4/26/2019 29.0375 1 29.0375 0.21500761
4/29/2019 4/29/2019 29.1 1 29.1 -1.0796909
4/30/2019 4/30/2019 28.7875 1 28.7875 -0.30441598
5/1/2019 28.6999995 -0.3053455
5/2/2019 5/2/2019 28.612499 1 28.612499 -0.4817141
5/3/2019 5/3/2019 28.475 1 28.475 -1.68219992
5/6/2019 5/6/2019 28 1 28 -1.12234624
5/7/2019 5/7/2019 27.6875 1 27.6875 -0.13553198
5/8/2019 5/8/2019 27.65 1 27.65 -2.9359907
5/9/2019 5/9/2019 26.85 1 26.85 2.34654985
5/10/2019 5/10/2019 27.487499 1 27.487499 -3.28201037
5/13/2019 5/13/2019 26.6 1 26.6 2.64332571
5/14/2019 5/14/2019 27.3125 1 27.3125 2.84251035
5/15/2019 5/15/2019 28.1 1 28.1 -0.93855438
5/16/2019 5/16/2019 27.8375 1 27.8375 -1.21980279
5/17/2019 5/17/2019 27.5 1 27.5 -1.83491387
5/20/2019 5/20/2019 27 1 27 -3.13903109
5/21/2019 5/21/2019 26.4625 1 26.1656258 -0.53288703
5/22/2019 5/22/2019 26.4625 1 26.0265634 -0.53574194
5/23/2019 5/23/2019 25.887501 1 25.887501 1.86563264
5/24/2019 5/24/2019 26.375 1 26.375 0.37842997
5/27/2019 5/27/2019 26.475 1 26.475 0.93985654
5/28/2019 5/28/2019 26.725 1 26.725 -3.57095785
5/29/2019 5/29/2019 25.7875 1 25.7875 0.43530903
5/30/2019 5/30/2019 25.9 1 25.9 -0.62939352
5/31/2019 5/31/2019 25.737499 1 25.737499 -1.07422519
6/3/2019 6/3/2019 25.4625 1 25.4625 2.13704486
6/4/2019 6/4/2019 26.012501 1 26.012501 0.67049675
6/5/2019 6/5/2019 26.1875 1 26.1875 -0.71856597
6/6/2019 6/6/2019 26 1 26 0.04806921
6/7/2019 6/7/2019 26.012501 1 26.012501 1.05163109
6/10/2019 6/10/2019 26.2875 1 26.2875 2.53534707
6/11/2019 6/11/2019 26.9625 1 26.9625 -0.46468485
6/12/2019 6/12/2019 26.8375 1 26.8375 2.665599
6/13/2019 6/13/2019 27.5625 1 27.5625 -0.31796529
6/14/2019 6/14/2019 27.475 1 27.475 1.44537295
6/17/2019 6/17/2019 27.875 1 27.875 0.75944077
6/18/2019 6/18/2019 28.0875 1 28.0875 1.50179852
6/19/2019 6/19/2019 28.512501 1 28.512501 -0.17551913
6/20/2019 6/20/2019 28.4625 1 28.4625 -0.57256621
6/21/2019 6/21/2019 28.299999 1 28.299999 0.08830729
6/24/2019 6/24/2019 28.325001 1 28.325001 -2.7288689
6/25/2019 6/25/2019 27.5625 1 27.5625 0.6779687
6/26/2019 6/26/2019 27.75 1 27.75 -0.22547924
6/27/2019 6/27/2019 27.6875 1 27.6875 0.71975478
6/28/2019 6/28/2019 27.887501 1 27.887501 0.49183733
7/1/2019 7/1/2019 28.025 1 28.025 -1.84564858
7/2/2019 7/2/2019 27.512501 1 27.512501 1.26411796
7/3/2019 7/3/2019 27.862499 1 27.862499 -0.22456781
7/4/2019 7/4/2019 27.799999 1 27.799999 -0.81263833
7/5/2019 7/5/2019 27.575001 1 27.575001 0.58756508
7/8/2019 7/8/2019 27.737499 1 27.737499 -2.23294403
7/9/2019 7/9/2019 27.125 1 27.125 -0.23068061
7/10/2019 7/10/2019 27.0625 1 27.0625 0.09233611
7/11/2019 7/11/2019 27.0875 1 27.0875 1.64763453
7/12/2019 7/12/2019 27.5375 1 27.5375 1.26298835
7/15/2019 7/15/2019 27.887501 1 27.887501 -1.39925909
7/16/2019 7/16/2019 27.5 1 27.5 -4.03486217
7/17/2019 7/17/2019 26.4125 1 26.4125 0.09460739
7/18/2019 7/18/2019 26.4375 1 26.4375 -0.09460739
7/19/2019 7/19/2019 26.4125 1 26.4125 0.94207009
7/22/2019 7/22/2019 26.6625 1 26.6625 1.81189626
7/23/2019 7/23/2019 27.15 1 27.15 1.28089583
7/24/2019 7/24/2019 27.5 1 27.5 -2.57841545
7/25/2019 7/25/2019 26.799999 1 26.799999 -2.69455778
7/26/2019 7/26/2019 26.0875 1 26.0875 -1.83757979
7/29/2019 7/29/2019 25.612499 1 25.612499 -2.42046497
7/30/2019 7/30/2019 25 1 25 0.44898655
7/31/2019 7/31/2019 25.112499 1 25.112499 -0.50900055
8/1/2019 8/1/2019 24.985001 1 24.985001 -2.59492363
8/2/2019 8/2/2019 24.344999 1 24.344999 -2.22208301
8/5/2019 8/5/2019 23.809999 1 23.809999 0.29356281
8/6/2019 8/6/2019 23.879999 1 23.879999 0.02094002
8/7/2019 8/7/2019 23.885 1 23.885 1.24819181
8/8/2019 8/8/2019 24.184999 1 24.184999 -2.236945
8/9/2019 8/9/2019 23.65 1 23.65 0.42194155
8/12/2019 8/12/2019 23.75 1 23.75 0.46209281
8/13/2019 8/13/2019 23.860001 1 23.860001 -2.2677669
8/14/2019 8/14/2019 23.325001 1 23.325001 -0.96931721
8/15/2019 8/15/2019 23.1 1 23.1 0.47505597
8/16/2019 8/16/2019 23.209999 1 23.209999 0.7083898
8/19/2019 8/19/2019 23.375 1 23.375 -1.63902307
8/20/2019 8/20/2019 22.995001 1 22.995001 0.9521777
8/21/2019 8/21/2019 23.215 1 23.215 0.36546962
8/22/2019 8/22/2019 23.299999 1 23.299999 -1.60072208
8/23/2019 8/23/2019 22.93 1 22.93 0.32654433
8/26/2019 8/26/2019 23.004999 1 23.004999 0.41210774
8/27/2019 8/27/2019 23.1 1 23.1 -0.73865207
8/28/2019 8/28/2019 22.93 1 22.93 2.41287018
8/29/2019 8/29/2019 23.49 1 23.49 1.73036603
8/30/2019 8/30/2019 23.9 1 23.9 -0.94588621
9/2/2019 9/2/2019 23.674999 1 23.674999 0.40046845
9/3/2019 9/3/2019 23.77 1 23.77 1.95798798
9/4/2019 9/4/2019 24.24 1 24.24 3.02715236
9/5/2019 9/5/2019 24.985001 1 24.985001 -0.04003603
9/6/2019 9/6/2019 24.975 1 24.975 2.81291677
9/9/2019 9/9/2019 25.6875 1 25.6875 0.29154928
9/10/2019 9/10/2019 25.762501 1 25.762501 0.04850449
9/11/2019 9/11/2019 25.775 1 25.775 0.09694233
9/12/2019 9/12/2019 25.799999 1 25.799999 1.10818192
9/13/2019 9/13/2019 26.0875 1 26.0875 -1.30216453
9/16/2019 9/16/2019 25.75 1 25.75 -1.12278456
9/17/2019 9/17/2019 25.4625 1 25.4625 0.5873693
9/18/2019 9/18/2019 25.612499 1 25.612499 1.16450032
 9/19/2019 9/19/2019 25.9125 1 25.9125 -1.16450032
9/20/2019 9/20/2019 25.612499 1 25.612499 -1.22761183
9/23/2019 9/23/2019 25.299999 1 25.299999 -0.94316511
9/24/2019 9/24/2019 25.0625 1 25.0625 -0.42985021
9/25/2019 9/25/2019 24.955 1 24.955 0.52955112
9/26/2019 9/26/2019 25.0875 1 25.0875 1.04090159
9/27/2019 9/27/2019 25.35 1 25.35 0.98136214
9/30/2019 9/30/2019 25.6 1 25.6 -0.14659177
10/1/2019 10/1/2019 25.5625 1 25.5625 -3.57411586
10/2/2019 10/2/2019 24.665001 1 24.665001 -1.14170861
10/3/2019 10/3/2019 24.385 1 24.385 -0.04101723
10/4/2019 10/4/2019 24.375 1 24.375 0.38898197
10/7/2019 10/7/2019 24.469999 1 24.469999 -1.73128816
10/8/2019 10/8/2019 24.049999 1 24.049999 0.5804411
10/9/2019 10/9/2019 24.190001 1 24.190001 1.86346742
10/10/2019 10/10/2019 24.645 1 24.645 2.62303161
10/11/2019 10/11/2019 25.299999 1 25.299999 1.71446773
10/14/2019 10/14/2019 25.737499 1 25.737499 1.73331642
10/15/2019 10/15/2019 26.1875 1 26.1875 0.66603102
10/16/2019 10/16/2019 26.362499 1 26.362499 -0.90497976
10/17/2019 10/17/2019 26.125 1 26.125 -1.98122358
10/18/2019 10/18/2019 25.612499 1 25.612499 1.11624942
10/21/2019 10/21/2019 25.9 1 25.9 1.53259325
10/22/2019 10/22/2019 26.299999 1 26.299999 -1.9194448
10/23/2019 10/23/2019 25.799999 1 25.799999 -1.9570097
10/24/2019 10/24/2019 25.299999 1 25.299999 5.85299696
10/25/2019 10/25/2019 26.825001 1 26.825001 4.68799559
10/28/2019 10/28/2019 28.112499 1 28.112499 -0.22256854
10/29/2019 10/29/2019 28.049999 1 28.049999 -3.53777665
10/30/2019 10/30/2019 27.075001 1 27.075001 0.73597019
10/31/2019 10/31/2019 27.275 1 27.275 1.9065453
11/1/2019 11/1/2019 27.799999 1 27.799999 2.70586839
11/4/2019 11/4/2019 28.5625 1 28.5625 1.64934294
11/5/2019 11/5/2019 29.0375 1 29.0375 -0.34497663
11/6/2019 11/6/2019 28.9375 1 28.9375 1.03137659
11/7/2019 11/7/2019 29.237499 1 29.237499 -0.68639996
11/8/2019 11/8/2019 29.0375 1 29.0375 -0.56119293
11/11/2019 11/11/2019 28.875 1 28.875 -0.04330288
11/12/2019 11/12/2019 28.862499 1 28.862499 -1.79161099
11/13/2019 11/13/2019 28.35 1 28.35 -1.242252
11/14/2019 11/14/2019 28 1 28 1.242252
11/15/2019 11/15/2019 28.35 1 28.35 -1.242252
11/18/2019 11/18/2019 28 1 28 0.40097715
11/19/2019 11/19/2019 28.112499 1 28.112499 -0.44563355
11/20/2019 11/20/2019 27.987499 1 27.987499 -0.67219615
11/21/2019 11/21/2019 27.799999 1 27.799999 0.62752695
11/22/2019 11/22/2019 27.975 1 27.975 0.62361004
11/25/2019 11/25/2019 28.15 1 28.15 -1.20617947
11/26/2019 11/26/2019 27.8125 1 27.8125 -0.49561175
11/27/2019 11/27/2019 27.674999 1 27.674999 0.13541325
11/28/2019 11/28/2019 27.7125 1 27.7125 -1.77479061
11/29/2019 11/29/2019 27.225 1 27.225 -1.4801343
12/2/2019 12/2/2019 26.825001 1 26.825001 -1.6917734
12/3/2019 12/3/2019 26.375 1 26.375 0.09474184
12/4/2019 12/4/2019 26.4 1 26.4 0.84866139
12/5/2019 12/5/2019 26.625 1 26.625 2.1366386
12/6/2019 12/6/2019 27.200001 1 27.200001 -0.69172512
12/9/2019 12/9/2019 27.012501 1 27.012501 0.55375867
12/10/2019 12/10/2019 27.1625 1 27.1625 1.28031376
12/11/2019 12/11/2019 27.512501 1 27.512501 0.54372222
12/12/2019 12/12/2019 27.6625 1 27.6625 0.45085739
12/13/2019 12/13/2019 27.7875 1 27.7875 1.4292338
12/16/2019 12/16/2019 28.1875 1 28.1875 -0.13312627
12/17/2019 12/17/2019 28.15 1 28.15 -1.79216266
12/18/2019 12/18/2019 27.65 1 27.65 0.40604973
12/19/2019 12/19/2019 27.762501 1 27.762501 -0.45126429
12/20/2019 12/20/2019 27.637501 1 27.637501 -0.31710831
12/23/2019 12/23/2019 27.549999 1 27.549999 -138.629436
12/24/2019 12/24/2019 27.3125 1 6.88749975 -69.3147181
12/25/2019 12/25/2019 27.3125 1 3.44374988 207.284088
12/26/2019 27.3687495 0.20531364
12/27/2019 12/27/2019 27.424999 1 27.424999 -1.51552108
12/30/2019 12/30/2019 27.012501 1 27.012501 0.96707729
12/31/2019 12/31/2019 27.275 1 27.275 -0.59756924
1/2/2020 1/2/2020 27.112499 1 27.112499 -0.60115048
1/3/2020 1/3/2020 26.950001 1 26.950001 -0.04639666
1/6/2020 1/6/2020 26.9375 1 26.9375 0.2780391
1/7/2020 1/7/2020 27.012501 1 27.012501 2.01563944
1/8/2020 1/8/2020 27.5625 1 27.5625 0.45248946
1/9/2020 1/9/2020 27.6875 1 27.6875 0.18042044
1/10/2020 1/10/2020 27.737499 1 27.737499 -0.13528029
1/13/2020 1/13/2020 27.700001 1 27.700001 0.09020839
1/14/2020 1/14/2020 27.725 1 27.725 -2.37237034
1/15/2020 1/15/2020 27.075001 1 27.075001 -0.41638181
1/16/2020 1/16/2020 26.9625 1 26.9625 1.9738993
1/17/2020 1/17/2020 27.5 1 27.5 1.39925909
1/20/2020 1/20/2020 27.887501 1 27.887501 -0.26930357
1/21/2020 1/21/2020 27.8125 1 27.8125 -1.63121336
1/22/2020 1/22/2020 27.362499 1 27.362499 -2.12380655
1/23/2020 1/23/2020 26.7875 1 26.7875 -0.42086011
1/24/2020 1/24/2020 26.674999 1 26.674999 -2.41889531
1/27/2020 1/27/2020 26.0375 1 26.0375 1.90210204
1/28/2020 1/28/2020 26.5375 1 26.5375 1.7278039
1/29/2020 1/29/2020 27 1 27 -1.3516831
1/30/2020 1/30/2020 26.637501 1 26.637501 -1.46540459
1/31/2020 1/31/2020 26.25 1 26.25 0.19029121
2/3/2020 2/3/2020 26.299999 1 26.299999 1.04020607
2/4/2020 2/4/2020 26.575001 1 26.575001 1.02948591
2/5/2020 2/5/2020 26.85 1 26.85 -0.88848283
2/6/2020 2/6/2020 26.612499 1 26.612499 0.3750628
2/7/2020 2/7/2020 26.7125 1 26.7125 -0.09363297
2/10/2020 2/10/2020 26.6875 1 26.6875 -3.09180394
2/11/2020 2/11/2020 25.875 1 25.875 6.04540679
2/12/2020 2/12/2020 27.487499 1 27.487499 -1.00548929
2/13/2020 2/13/2020 27.2125 1 27.2125 -0.04594165
2/14/2020 2/14/2020 27.200001 1 27.200001 3.12171554
2/17/2020 2/17/2020 28.0625 1 28.0625 -1.3904723
2/18/2020 2/18/2020 27.674999 1 27.674999 -0.6798123
2/19/2020 2/19/2020 27.487499 1 27.487499 0.36314521
2/20/2020 2/20/2020 27.5875 1 27.5875 -0.72760301
2/21/2020 2/21/2020 27.387501 1 27.387501 -4.81514271
2/24/2020 2/24/2020 26.1 1 26.1 -2.86636486
2/25/2020 2/25/2020 25.362499 1 25.362499 0.34441166
2/26/2020 2/26/2020 25.450001 1 25.450001 -1.80399374
2/27/2020 2/27/2020 24.995001 1 24.995001 -3.81251759
2/28/2020 2/28/2020 24.059999 1 24.059999 -0.58357399
3/2/2020 3/2/2020 23.92 1 23.92 0.25052205
3/3/2020 3/3/2020 23.98 1 23.98 1.30504183
3/4/2020 3/4/2020 24.295 1 24.295 -3.83896546
3/5/2020 3/5/2020 23.379999 1 23.379999 -0.34275956
3/6/2020 3/6/2020 23.299999 1 23.299999 -6.6772732
3/9/2020 3/9/2020 21.795 1 21.795 -1.99265166
3/10/2020 3/10/2020 21.365 1 21.365 0.69962507
3/11/2020 3/11/2020 21.514999 1 21.514999 -15.6671431
3/12/2020 3/12/2020 18.395 1 18.395 2.20439034
3/13/2020 3/13/2020 18.805 1 18.805 -5.80189495
3/16/2020 3/16/2020 17.745001 1 17.745001 3.0523956
3/17/2020 3/17/2020 18.295 1 18.295 -2.32247099
3/18/2020 3/18/2020 17.875 1 17.875 1.91167484
3/19/2020 3/19/2020 18.219999 1 18.219999 3.05388421
3/20/2020 3/20/2020 18.785 1 18.785 -5.32986379
3/23/2020 3/23/2020 17.809999 1 17.809999 6.91425926
3/24/2020 3/24/2020 19.084999 1 19.084999 5.1319545
3/25/2020 3/25/2020 20.09 1 20.09 -0.62414383
3/26/2020 3/26/2020 19.965 1 19.965 -5.00682157
3/27/2020 3/27/2020 18.99 1 18.99 0.68224351
3/30/2020 3/30/2020 19.120001 1 19.120001 5.81602508
3/31/2020 3/31/2020 20.264999 1 20.264999 -1.516499
4/1/2020 4/1/2020 19.959999 1 19.959999 -0.95645836
4/2/2020 4/2/2020 19.77 1 19.77 -1.52908692
4/3/2020 4/3/2020 19.469999 1 19.469999 6.51162658
4/6/2020 4/6/2020 20.780001 1 20.780001 3.4759286
4/7/2020 4/7/2020 21.514999 1 21.514999 2.11551238
4/8/2020 4/8/2020 21.975 1 21.975 -0.98320216
4/9/2020 4/9/2020 21.76 1 21.76 -1.75590873
4/10/2020 21.3812493 -0.29567259
4/13/2020 21.3181241 -0.2965494
4/14/2020 4/14/2020 21.254999 1 21.254999 -3.37312225
4/15/2020 4/15/2020 20.549999 1 20.549999 2.47520506
4/16/2020 4/16/2020 21.065001 1 21.065001 5.09015704
4/17/2020 4/17/2020 22.165001 1 22.165001 -1.95906029
4/20/2020 4/20/2020 21.735001 1 21.735001 -2.65749892
4/21/2020 4/21/2020 21.165001 1 21.165001 -1.04489668
4/22/2020 4/22/2020 20.945 1 20.945 -1.85525625
4/23/2020 4/23/2020 20.559999 1 20.559999 0.19436838
4/24/2020 4/24/2020 20.6 1 20.6 6.43867651
4/27/2020 4/27/2020 21.969999 1 21.969999 -0.4104909
4/28/2020 4/28/2020 21.879999 1 21.879999 2.9274867
4/29/2020 4/29/2020 22.530001 1 22.530001 -1.13828255
4/30/2020 4/30/2020 22.275 1 22.275 -3.00774552
5/1/2020 21.615 -3.10102367
5/4/2020 5/4/2020 20.955 1 20.955 2.28811015
5/5/2020 5/5/2020 21.440001 1 21.440001 0.81291353
5/6/2020 5/6/2020 21.615 1 21.615 1.03556328
5/7/2020 5/7/2020 21.84 1 21.84 2.17399866
5/8/2020 5/8/2020 22.32 1 22.32 -2.44909741
5/11/2020 5/11/2020 21.780001 1 21.780001 -0.2068253
5/12/2020 5/12/2020 21.735001 1 21.735001 -4.13301828
5/13/2020 5/13/2020 20.855 1 20.855 -2.45128158
5/14/2020 5/14/2020 20.35 1 20.35 0.95366904
5/15/2020 5/15/2020 20.545 1 20.545 7.52198942
5/18/2020 5/18/2020 22.15 1 22.15 -0.45249399
5/19/2020 5/19/2020 22.049999 1 22.049999 -1.76144552
5/20/2020 5/20/2020 21.665001 1 21.665001 -0.88086335
5/21/2020 5/21/2020 21.475 1 21.475 1.01923514
5/22/2020 5/22/2020 21.695 1 21.695 1.41878356
5/25/2020 5/25/2020 22.004999 1 22.004999 0.40816385
5/26/2020 5/26/2020 22.094999 1 22.094999 5.86659592
5/27/2020 5/27/2020 23.43 1 23.43 0.48962312
5/28/2020 5/28/2020 23.545 1 23.545 -3.58879845
5/29/2020 5/29/2020 22.715 1 22.715 2.32796328
6/1/2020 6/1/2020 23.25 1 23.25 1.40937631
6/2/2020 6/2/2020 23.58 1 23.58 5.4268085
6/3/2020 6/3/2020 24.895 1 24.895 -2.58380766
6/4/2020 6/4/2020 24.26 1 24.26 4.78868788
6/5/2020 6/5/2020 25.450001 1 25.450001 -3.31566209
6/8/2020 6/8/2020 24.620001 1 24.620001 -0.97960783
6/9/2020 6/9/2020 24.379999 1 24.379999 -3.69754079
6/10/2020 6/10/2020 23.495001 1 23.495001 -5.9401793
6/11/2020 6/11/2020 22.139999 1 22.139999 1.54625826
6/12/2020 6/12/2020 22.485001 1 22.485001 -0.35642718
6/15/2020 6/15/2020 22.405001 1 22.405001 2.18527177
6/16/2020 6/16/2020 22.9 1 22.9 -0.04368203
6/17/2020 6/17/2020 22.889999 1 22.889999 -3.03826015
6/18/2020 6/18/2020 22.205 1 22.205 -0.06757067
6/19/2020 6/19/2020 22.190001 1 22.190001 1.98555989
6/22/2020 6/22/2020 22.635 1 22.635 3.04569557
6/23/2020 6/23/2020 23.334999 1 23.334999 -3.75507562
6/24/2020 6/24/2020 22.475 1 22.475 2.37425535
6/25/2020 6/25/2020 23.014999 1 23.014999 0.21702265
6/26/2020 6/26/2020 23.065001 1 23.065001 1.54874251
6/29/2020 6/29/2020 23.424999 1 23.424999 -1.46207728
6/30/2020 6/30/2020 23.084999 1 23.084999 -2.1454414
7/1/2020 7/1/2020 22.594999 1 22.594999 3.41523147
7/2/2020 7/2/2020 23.379999 1 23.379999 -2.13992392
7/3/2020 7/3/2020 22.885 1 22.885 2.56673209
7/6/2020 7/6/2020 23.48 1 23.48 -0.46958036
7/7/2020 7/7/2020 23.370001 1 23.370001 -2.20644892
7/8/2020 7/8/2020 22.860001 1 22.860001 -0.262821
7/9/2020 7/9/2020 22.799999 1 22.799999 2.34081348
7/10/2020 7/10/2020 23.34 1 23.34 -0.2573961
7/13/2020 7/13/2020 23.280001 1 23.280001 -0.60319873
7/14/2020 7/14/2020 23.139999 1 23.139999 0.8820107
7/15/2020 7/15/2020 23.344999 1 23.344999 -0.27881198
7/16/2020 7/16/2020 23.280001 1 23.280001 0.94057553
7/17/2020 7/17/2020 23.5 1 23.5 0.61512549
7/20/2020 7/20/2020 23.645 1 23.645 2.36140535
7/21/2020 7/21/2020 24.209999 1 24.209999 -3.21084771
7/22/2020 7/22/2020 23.445 1 23.445 1.5448366
7/23/2020 7/23/2020 23.809999 1 23.809999 -3.04895179
7/24/2020 7/24/2020 23.094999 1 23.094999 0.96952609
7/27/2020 7/27/2020 23.32 1 23.32 -0.90458939
7/28/2020 7/28/2020 23.110001 1 23.110001 -1.74601555
7/29/2020 7/29/2020 22.709999 1 22.709999 -0.26454602
7/30/2020 7/30/2020 22.65 1 22.65 -2.52612522
7/31/2020 7/31/2020 22.084999 1 22.084999 2.37148032
8/3/2020 8/3/2020 22.615 1 22.615 1.33964889
8/4/2020 8/4/2020 22.92 1 22.92 1.32193929
8/5/2020 8/5/2020 23.225 1 23.225 -1.60593729
8/6/2020 8/6/2020 22.855 1 22.855 -0.26286981
8/7/2020 8/7/2020 22.795 1 22.795 1.2641799
8/10/2020 8/10/2020 23.084999 1 23.084999 3.36488737
8/11/2020 8/11/2020 23.875 1 23.875 1.82615986
8/12/2020 8/12/2020 24.315001 1 24.315001 -0.74304159
8/13/2020 8/13/2020 24.135 1 24.135 -0.24890699
8/14/2020 8/14/2020 24.075001 1 24.075001 -0.47882677
8/17/2020 8/17/2020 23.959999 1 23.959999 -0.06261977
8/18/2020 8/18/2020 23.945 1 23.945 -0.22996143
8/19/2020 8/19/2020 23.889999 1 23.889999 -1.64594983
8/20/2020 8/20/2020 23.5 1 23.5 -0.68317943
8/21/2020 8/21/2020 23.34 1 23.34 1.76243657
8/24/2020 8/24/2020 23.754999 1 23.754999 1.19261587
8/25/2020 8/25/2020 24.040001 1 24.040001 1.19910055
8/26/2020 8/26/2020 24.33 1 24.33 -0.90834231
8/27/2020 8/27/2020 24.110001 1 24.110001 -0.97948473
8/28/2020 8/28/2020 23.875 1 23.875 -0.9257335
8/31/2020 8/31/2020 23.655001 1 23.655001 -0.65741302
9/1/2020 9/1/2020 23.5 1 23.5 1.87591126
9/2/2020 9/2/2020 23.945 1 23.945 0.22942966
9/3/2020 9/3/2020 24 1 24 -0.73183388
9/4/2020 9/4/2020 23.825001 1 23.825001 -0.25216235
9/7/2020 9/7/2020 23.764999 1 23.764999 -0.14737975
 9/8/2020 9/8/2020 23.73 1 23.73 0.88106715
9/9/2020 9/9/2020 23.940001 1 23.940001 0.04176237
9/10/2020 9/10/2020 23.950001 1 23.950001 0.6035943
9/11/2020 9/11/2020 24.094999 1 24.094999 -0.35338984
9/14/2020 9/14/2020 24.01 1 24.01 -0.98358018
9/15/2020 9/15/2020 23.775 1 23.775 -0.14732192
9/16/2020 9/16/2020 23.74 1 23.74 1.02672875
9/17/2020 9/17/2020 23.985001 1 23.985001 -1.38541253
9/18/2020 9/18/2020 23.655001 1 23.655001 -3.9009406
9/21/2020 9/21/2020 22.75 1 22.75 0.50422117
9/22/2020 9/22/2020 22.865 1 22.865 0.45816161
9/23/2020 9/23/2020 22.969999 1 22.969999 -0.50190614
9/24/2020 9/24/2020 22.855 1 22.855 -0.52642805
9/25/2020 9/25/2020 22.735001 1 22.735001 2.84029066
9/28/2020 9/28/2020 23.389999 1 23.389999 -1.20430703
9/29/2020 9/29/2020 23.110001 1 23.110001 -0.78193707
9/30/2020 9/30/2020 22.93 1 22.93 -0.26200451
10/1/2020 10/1/2020 22.870001 1 22.870001 -0.28462416
10/2/2020 10/2/2020 22.805 1 22.805 0.85144058
10/5/2020 10/5/2020 23 1 23 0.30388563
10/6/2020 10/6/2020 23.07 1 23.07 0.28135502
10/7/2020 10/7/2020 23.135 1 23.135 1.46426495
10/8/2020 10/8/2020 23.235001 1 23.47625 0.24197313
10/9/2020 10/9/2020 23.235001 1 23.533125 0.24138903
10/12/2020 10/12/2020 23.59 1 23.59 -0.97976927
10/13/2020 10/13/2020 23.360001 1 23.360001 0.04279906
10/14/2020 10/14/2020 23.370001 1 23.370001 -2.66683338
10/15/2020 10/15/2020 22.754999 1 22.754999 2.8378424
10/16/2020 10/16/2020 23.41 1 23.41 -0.47099638
10/19/2020 10/19/2020 23.299999 1 23.299999 1.06724603
10/20/2020 10/20/2020 23.549999 1 23.549999 -1.15311122
10/21/2020 10/21/2020 23.280001 1 23.280001 1.66137577
10/22/2020 10/22/2020 23.67 1 23.67 3.6299744
10/23/2020 10/23/2020 24.545 1 24.545 -2.4122436
10/26/2020 10/26/2020 23.959999 1 23.959999 -3.76359078
10/27/2020 10/27/2020 23.075001 1 23.075001 -2.19066801
10/28/2020 10/28/2020 22.575001 1 22.575001 0.3758112
10/29/2020 10/29/2020 22.66 1 22.66 2.18253971
10/30/2020 10/30/2020 23.16 1 23.16 0.06474156
11/2/2020 11/2/2020 23.174999 1 23.174999 3.35203643
11/3/2020 11/3/2020 23.965 1 23.965 -0.10436907
11/4/2020 11/4/2020 23.940001 1 23.940001 2.43461571
 11/5/2020 11/5/2020 24.530001 1 24.530001 -0.94205898
11/6/2020 11/6/2020 24.299999 1 24.299999 3.78546348
11/9/2020 11/9/2020 25.237499 1 25.237499 2.68767715
11/10/2020 11/10/2020 25.924999 1 25.924999 0.62485569
11/11/2020 11/11/2020 26.0875 1 26.0875 -1.59385555
11/12/2020 11/12/2020 25.674999 1 25.674999 -0.09741452
11/13/2020 11/13/2020 25.65 1 25.65 3.35441129
11/16/2020 11/16/2020 26.525 1 26.525 1.54316834
11/17/2020 11/17/2020 26.9375 1 26.9375 0.6936444
11/18/2020 11/18/2020 27.125 1 27.125 -1.43887749
11/19/2020 11/19/2020 26.737499 1 26.737499 0.55944948
11/20/2020 11/20/2020 26.887501 1 26.887501 -1.16905699
11/23/2020 11/23/2020 26.575001 1 26.575001 3.51237208
11/24/2020 11/24/2020 27.525 1 27.525 -0.86659607
11/25/2020 11/25/2020 27.2875 1 27.2875 -1.43024353
11/26/2020 11/26/2020 26.9 1 26.9 0.60227192
11/27/2020 11/27/2020 27.0625 1 27.0625 -3.57349172
11/30/2020 11/30/2020 26.112499 1 26.112499 1.94365354
12/1/2020 12/1/2020 26.625 1 26.625 -1.99153097
12/2/2020 12/2/2020 26.1 1 26.1 0.57306747
12/3/2020 12/3/2020 26.25 1 26.25 0.75902071
12/4/2020 12/4/2020 26.450001 1 26.450001 -1.09291083
12/7/2020 12/7/2020 26.1625 1 26.1625 0.23860665
12/8/2020 12/8/2020 26.225 1 26.225 1.18456727
12/9/2020 12/9/2020 26.5375 1 26.5375 0.38784512
12/10/2020 12/10/2020 26.387501 1 26.6406243 0.06449486
12/11/2020 12/11/2020 26.387501 1 26.6578116 0.06445329
12/14/2020 12/14/2020 26.674999 1 26.674999 0.97926082
12/15/2020 12/15/2020 26.9375 1 26.9375 0.46296379
12/16/2020 12/16/2020 27.0625 1 27.0625 0.69045153
12/17/2020 12/17/2020 27.25 1 27.25 -0.55197932
12/18/2020 12/18/2020 27.1 1 27.1 -2.06217178
12/21/2020 12/21/2020 26.487499 1 26.5468743 -0.34786794
12/22/2020 12/22/2020 26.487499 1 26.4546866 -0.34908228
12/23/2020 12/23/2020 26.362499 1 26.362499 0.04740839
12/24/2020 12/24/2020 26.375 1 26.375 0.59066917
12/25/2020 26.53125 0.58720075
12/28/2020 12/28/2020 26.6875 1 26.6875 -0.42243291
12/29/2020 12/29/2020 26.575001 1 26.575001 -0.23546042
12/30/2020 12/30/2020 26.512501 1 26.512501 -1.04267106
12/31/2020 12/31/2020 26.237499 1 26.237499 1.7005644
1/4/2021 1/4/2021 26.6875 1 26.6875 -2.13025807
 1/5/2021 1/5/2021 26.125 1 26.125 -1.00987059
1/6/2021 1/6/2021 25.862499 1 25.862499 3.32730326
1/7/2021 1/7/2021 26.737499 1 26.737499 0.9769829
1/8/2021 1/8/2021 27 1 27 -0.69686693
1/11/2021 1/11/2021 26.8125 1 26.8125 3.21128511
1/12/2021 1/12/2021 27.6875 1 27.6875 -1.77640377
1/13/2021 1/13/2021 27.200001 1 27.200001 0.96044276
1/14/2021 1/14/2021 27.4625 1 27.4625 -0.91450112
1/15/2021 1/15/2021 27.2125 1 27.2125 0.0918237
1/18/2021 1/18/2021 27.237499 1 27.237499 -1.24683769
1/19/2021 1/19/2021 26.9 1 26.9 3.11095536
1/20/2021 1/20/2021 27.75 1 27.75 1.11983253
1/21/2021 1/21/2021 28.0625 1 28.0625 -0.71525027
1/22/2021 1/22/2021 27.862499 1 27.862499 -1.5370972
1/25/2021 1/25/2021 27.4375 1 27.4375 1.26755885
1/26/2021 1/26/2021 27.7875 1 27.7875 -2.41304674
1/27/2021 1/27/2021 27.125 1 27.125 2.14277631
1/28/2021 1/28/2021 27.7125 1 27.7125 2.71429344
1/29/2021 1/29/2021 28.475 1 28.475 0.26303917
2/1/2021 2/1/2021 28.549999 1 28.549999 0.21867493
2/2/2021 2/2/2021 28.612499 1 28.612499 1.94684936
2/3/2021 2/3/2021 29.174999 1 29.174999 -0.99031337
2/4/2021 2/4/2021 28.887501 1 28.887501 2.05574006
2/5/2021 2/5/2021 29.487499 1 29.487499 0.04238525
2/8/2021 2/8/2021 29.5 1 29.5 -0.68027815
2/9/2021 2/9/2021 29.299999 1 29.299999 0.2130834
2/10/2021 2/10/2021 29.362499 1 29.362499 -0.17042697
2/11/2021 2/11/2021 29.3125 1 29.3125 -0.47019023
2/12/2021 2/12/2021 29.174999 1 29.174999 0.85324753
2/15/2021 2/15/2021 29.424999 1 29.424999 0.16978273
2/16/2021 2/16/2021 29.475 1 29.475 -1.40937631
2/17/2021 2/17/2021 29.0625 1 29.0625 0.68581836
2/18/2021 2/18/2021 29.262501 1 29.262501 1.69423784
2/19/2021 2/19/2021 29.762501 1 29.762501 0.83647495
2/22/2021 2/22/2021 30.012501 1 30.012501 -1.08879131
2/23/2021 2/23/2021 29.6875 1 29.6875 -0.16855967
2/24/2021 2/24/2021 29.637501 1 29.637501 -0.29567751
2/25/2021 2/25/2021 29.549999 1 29.549999 1.30281652
2/26/2021 2/26/2021 29.9375 1 29.9375 0.25021197
3/1/2021 3/1/2021 30.012501 1 30.012501 2.14264147
3/2/2021 3/2/2021 30.6625 1 30.6625 1.97786468
3/3/2021 3/3/2021 31.275 1 31.275 -0.96386288
 3/4/2021 3/4/2021 30.975 1 30.975 -1.01400179
3/5/2021 3/5/2021 30.6625 1 30.6625 3.76044307
3/8/2021 3/8/2021 31.8375 1 31.8375 -1.38369474
3/9/2021 3/9/2021 31.4 1 31.4 0.79302557
3/10/2021 3/10/2021 31.65 1 31.65 -0.43538243
3/11/2021 3/11/2021 31.512501 1 31.512501 -0.15879638
3/12/2021 3/12/2021 31.4625 1 31.4625 -0.03973455
3/15/2021 3/15/2021 31.450001 1 31.450001 -1.23977111
3/16/2021 3/16/2021 31.0625 1 31.0625 2.22850763
3/17/2021 3/17/2021 31.762501 1 31.762501 -0.82988343
3/18/2021 3/18/2021 31.5 1 31.5 0.15860115
3/19/2021 3/19/2021 31.549999 1 31.549999 -0.15860115
3/22/2021 3/22/2021 31.5 1 31.5 -0.9569419
3/23/2021 3/23/2021 31.200001 1 31.200001 -0.24067721
3/24/2021 3/24/2021 31.125 1 31.125 2.1061776
3/25/2021 3/25/2021 31.7875 1 31.7875 0.50990814
3/26/2021 3/26/2021 31.950001 1 31.950001 -0.47059538
3/29/2021 3/29/2021 31.799999 1 31.799999 1.59878939
3/30/2021 3/30/2021 32.3125 1 32.3125 -1.24563697
3/31/2021 3/31/2021 31.9125 1 31.9125 1.32298268
4/1/2021 4/1/2021 32.337502 1 32.337502 -0.05800367
4/2/2021 32.3187505 -0.00967055
4/5/2021 32.3156253 -0.00967149
4/6/2021 4/6/2021 32.3125 1 32.3125 0.11598069
4/7/2021 4/7/2021 32.349998 1 32.349998 -2.54366452
4/8/2021 4/8/2021 31.5375 1 31.5375 -1.27644013
4/9/2021 4/9/2021 31.137501 1 31.137501 0.36064635
4/12/2021 4/12/2021 31.25 1 31.25 0.11992806
4/13/2021 4/13/2021 31.2875 1 31.2875 -1.77352817
4/14/2021 4/14/2021 30.737499 1 30.737499 0.52728089
4/15/2021 4/15/2021 30.9 1 30.9 0.72551709
4/16/2021 4/16/2021 31.125 1 31.125 -0.96852733
4/19/2021 4/19/2021 30.825001 1 30.825001 -0.52856719
4/20/2021 4/20/2021 30.6625 1 30.6625 0.04075484
4/21/2021 4/21/2021 30.674999 1 30.674999 1.73706976
4/22/2021 4/22/2021 31.2125 1 31.2125 1.78611615
4/23/2021 4/23/2021 31.775 1 31.775 0.58835235
4/26/2021 4/26/2021 31.9625 1 31.9625 -1.61643257
4/27/2021 4/27/2021 31.450001 1 31.450001 -1.56222201
4/28/2021 4/28/2021 30.9625 1 30.9625 -2.20417087
4/29/2021 4/29/2021 30.2875 1 30.2875 -0.6625283
4/30/2021 4/30/2021 30.0875 1 30.0875 0.49730398
 5/3/2021 5/3/2021 30.237499 1 30.237499 -1.08063896
5/4/2021 5/4/2021 29.9125 1 29.9125 1.03929433
5/5/2021 5/5/2021 30.225 1 30.225 0.74166305
5/6/2021 5/6/2021 30.450001 1 30.450001 1.54788589
5/7/2021 5/7/2021 30.924999 1 30.924999 0.40338902
5/10/2021 5/10/2021 31.049999 1 31.049999 -1.05221207
5/11/2021 5/11/2021 30.725 1 30.725 -0.08139683
5/12/2021 5/12/2021 30.700001 1 30.700001 -0.24460183
5/13/2021 5/13/2021 30.625 1 30.625 1.3379482
5/14/2021 5/14/2021 31.0375 1 31.0375 0.04026253
5/17/2021 5/17/2021 31.049999 1 31.049999 0.04025277
5/18/2021 5/18/2021 31.0625 1 31.0625 -1.6636651
5/19/2021 5/19/2021 30.549999 1 30.549999 0.81500046
5/20/2021 5/20/2021 30.799999 1 30.799999 0.88890121
5/21/2021 5/21/2021 31.075001 1 31.075001 0.36137039
5/24/2021 5/24/2021 31.1875 1 31.1875 -2.96950841
5/25/2021 5/25/2021 30.275 1 30.275 1.4754366
5/26/2021 5/26/2021 30.725 1 30.725 1.69427207
5/27/2021 5/27/2021 31.25 1 31.25 0.47885167
5/28/2021 5/28/2021 31.4 1 31.4 0.1591122
5/31/2021 5/31/2021 31.450001 1 31.450001 1.69461553
6/1/2021 6/1/2021 31.987499 1 31.987499 1.39699907
6/2/2021 6/2/2021 32.4375 1 32.4375 1.30169987
6/3/2021 6/3/2021 32.862499 1 32.862499 -0.76365398
6/4/2021 6/4/2021 32.612499 1 32.612499 1.40821204
6/7/2021 6/7/2021 33.075001 1 33.075001 -0.56850635
6/8/2021 6/8/2021 32.887501 1 32.887501 -0.80138111
6/9/2021 6/9/2021 32.625 1 32.625 -0.80784742
6/10/2021 6/10/2021 32.587502 1 32.3625015 -0.13527801
6/11/2021 6/11/2021 32.587502 1 32.3187518 -0.13546126
6/14/2021 6/14/2021 32.275002 1 32.275002 1.00192283
6/15/2021 6/15/2021 32.599998 1 32.599998 0.91604915
6/16/2021 6/16/2021 32.900002 1 32.900002 0.56829094
6/17/2021 6/17/2021 33.087502 1 33.087502 -0.75844121
6/18/2021 6/18/2021 32.837502 1 32.837502 4.64854066
6/21/2021 6/21/2021 34.400002 1 34.400002 -2.01878747
6/22/2021 6/22/2021 33.712502 1 33.712502 -0.5577259
6/23/2021 6/23/2021 33.525002 1 33.525002 1.14921302
6/24/2021 6/24/2021 33.912498 1 33.912498 -0.96295855
6/25/2021 6/25/2021 33.587502 1 33.587502 0.37147143
6/28/2021 6/28/2021 33.712502 1 33.712502 1.98244075
6/29/2021 6/29/2021 34.387501 1 34.387501 -2.24233174
6/30/2021 6/30/2021 33.625 1 33.625 -0.11158044
7/1/2021 7/1/2021 33.587502 1 33.587502 0.70461701
7/2/2021 7/2/2021 33.825001 1 33.825001 0.88300499
7/5/2021 7/5/2021 34.125 1 34.125 -1.69934199
7/6/2021 7/6/2021 33.549999 1 33.549999 0.55731151
7/7/2021 7/7/2021 33.737499 1 33.737499 -1.38035243
7/8/2021 7/8/2021 33.275002 1 33.275002 2.96098594
7/9/2021 7/9/2021 34.275002 1 34.275002 0.1457697
7/12/2021 7/12/2021 34.325001 1 34.325001 -0.03642615
7/13/2021 7/13/2021 34.3125 1 34.3125 -0.51132032
7/14/2021 7/14/2021 34.137501 1 34.137501 -0.47716149
7/15/2021 7/15/2021 33.974998 1 33.974998 -0.92405024
7/16/2021 7/16/2021 33.662498 1 33.662498 -1.53416218
7/19/2021 7/19/2021 33.150002 1 33.150002 0.52651191
7/20/2021 7/20/2021 33.325001 1 33.325001 1.45226605
7/21/2021 7/21/2021 33.8125 1 33.8125 0.36900411
7/22/2021 7/22/2021 33.9375 1 33.9375 1.64387263
7/23/2021 7/23/2021 34.5 1 34.5 -2.01287674
7/26/2021 7/26/2021 33.8125 1 33.8125 0.18467226
7/27/2021 7/27/2021 33.875 1 33.875 0.33155013
7/28/2021 7/28/2021 33.987499 1 33.987499 1.47853169
7/29/2021 7/29/2021 34.424999 1 34.4937483 0.2443105
7/30/2021 7/30/2021 34.424999 1 34.5781231 0.24371508
8/2/2021 8/2/2021 34.662498 1 34.662498 0.25212188
8/3/2021 8/3/2021 34.75 1 34.75 1.67652076
8/4/2021 8/4/2021 35.337502 1 35.337502 0.63469323
8/5/2021 8/5/2021 35.5625 1 35.5625 -0.07032912
8/6/2021 8/6/2021 35.537498 1 35.537498 0.18449802
8/9/2021 8/9/2021 35.487499 1 35.6031245 0.0307166
8/10/2021 8/10/2021 35.487499 1 35.6140623 0.03070717
8/11/2021 8/11/2021 35.625 1 35.625 0.2453185
8/12/2021 8/12/2021 35.712502 1 35.712502 0.83653046
8/13/2021 8/13/2021 36.012501 1 36.012501 0.10407078
8/16/2021 8/16/2021 36.049999 1 36.049999 -0.2777724
8/17/2021 8/17/2021 35.950001 1 35.950001 0.65846433
8/18/2021 8/18/2021 36.1875 1 36.1875 -2.16489467
8/19/2021 8/19/2021 35.412498 1 35.412498 -0.60186977
8/20/2021 8/20/2021 35.200001 1 35.200001 0.28368246
8/23/2021 8/23/2021 35.299999 1 35.299999 -1.75035441
8/24/2021 8/24/2021 34.6875 1 34.6875 -0.25257672
8/25/2021 8/25/2021 34.599998 1 34.599998 0.61228934
8/26/2021 8/26/2021 34.8125 1 34.8125 0.35842332
 8/27/2021 8/27/2021 34.9375 1 34.9375 -0.25076711
8/30/2021 8/30/2021 34.849998 1 34.849998 -1.7001589
8/31/2021 8/31/2021 34.262501 1 34.262501 0.47315248
9/1/2021 9/1/2021 34.424999 1 34.424999 0.36245057
9/2/2021 9/2/2021 34.549999 1 34.549999 -0.98163884
9/3/2021 9/3/2021 34.212502 1 34.212502 0.51020225
9/6/2021 9/6/2021 34.387501 1 34.387501 0.47143659
9/7/2021 9/7/2021 34.549999 1 34.549999 -1.42104488
9/8/2021 9/8/2021 34.0625 1 34.0625 0.43940604
9/9/2021 9/9/2021 34.212502 1 34.212502 -0.32938072
9/10/2021 9/10/2021 34.099998 1 34.099998 0.10991905
9/13/2021 9/13/2021 34.137501 1 34.137501 0.07319766
9/14/2021 9/14/2021 34.162498 1 34.162498 -0.62396093
9/15/2021 9/15/2021 33.950001 1 33.950001 -0.40583269
9/16/2021 9/16/2021 33.8125 1 33.8125 -2.01649548
9/17/2021 9/17/2021 33.137501 1 33.137501 -2.55984025
9/20/2021 9/20/2021 32.299999 1 32.299999 0.46332747
9/21/2021 9/21/2021 32.450001 1 32.450001 1.83210621
9/22/2021 9/22/2021 33.049999 1 33.049999 1.20302804
9/23/2021 9/23/2021 33.450001 1 33.450001 -0.26193317
9/24/2021 9/24/2021 33.362499 1 33.362499 0.0374632
9/27/2021 9/27/2021 33.375 1 33.375 -1.54749571
9/28/2021 9/28/2021 32.862499 1 32.862499 1.62238002
9/29/2021 9/29/2021 33.400002 1 33.400002 -0.90226624
9/30/2021 9/30/2021 33.200001 1 33.1000005 -0.15117236
10/1/2021 10/1/2021 33.200001 1 33.0500003 -0.15140124
10/4/2021 10/4/2021 33 1 33 2.94852191
10/5/2021 10/5/2021 33.987499 1 33.987499 -3.29001038
10/6/2021 10/6/2021 32.887501 1 32.887501 1.65853479
10/7/2021 10/7/2021 33.4375 1 33.4375 -0.18709079
10/8/2021 10/8/2021 33.375 1 33.375 -1.92859374
10/11/2021 10/11/2021 32.737499 1 32.737499 0.19073056
10/12/2021 10/12/2021 32.799999 1 32.799999 -0.22892342
10/13/2021 10/13/2021 32.724998 1 32.724998 0.76103873
10/14/2021 10/14/2021 32.974998 1 32.974998 1.65418509
10/15/2021 10/15/2021 33.525002 1 33.525002 -0.89889444
10/18/2021 10/18/2021 33.224998 1 33.224998 -0.339172
10/19/2021 10/19/2021 33.112499 1 33.112499 0.67721251
10/20/2021 10/20/2021 33.337502 1 33.337502 0.70988227
10/21/2021 10/21/2021 33.575001 1 33.575001 -1.01030457
10/22/2021 10/22/2021 33.237499 1 33.237499 0.86127623
10/25/2021 10/25/2021 33.525002 1 33.525002 -0.89889444
10/26/2021 10/26/2021 33.224998 1 33.224998 1.86363959
10/27/2021 10/27/2021 33.849998 1 33.849998 -0.07387367
10/28/2021 10/28/2021 33.825001 1 33.825001 0.29519726
10/29/2021 10/29/2021 33.924999 1 33.924999 -0.55422275
11/1/2021 11/1/2021 33.737499 1 33.737499 -0.44559152
11/2/2021 11/2/2021 33.587502 1 33.587502 1.44099734
11/3/2021 11/3/2021 34.075001 1 34.075001 0.91291484
11/4/2021 11/4/2021 34.387501 1 34.387501 -0.5467482
11/5/2021 11/5/2021 34.200001 1 34.200001 -0.62328928
11/8/2021 11/8/2021 33.987499 1 33.987499 -0.40538403
11/9/2021 11/9/2021 33.849998 1 33.849998 -0.89021067
11/10/2021 11/10/2021 33.549999 1 33.549999 -0.3358809
11/11/2021 11/11/2021 33.4375 1 33.4375 0.78198424
11/12/2021 11/12/2021 33.700001 1 33.700001 -0.52063782
11/15/2021 11/15/2021 33.525002 1 33.525002 1.44366447
11/16/2021 11/16/2021 34.012501 1 34.012501 1.20548821
11/17/2021 11/17/2021 34.424999 1 34.424999 1.58504478
11/18/2021 11/18/2021 34.974998 1 34.974998 -1.80315029
11/19/2021 11/19/2021 34.349998 1 34.349998 2.40889455
11/22/2021 11/22/2021 35.1875 1 35.1875 -0.93687948
11/23/2021 11/23/2021 34.924999 1 34.859375 -0.15700351
11/24/2021 11/24/2021 34.924999 1 34.8046875 -0.1572504
11/25/2021 11/25/2021 34.75 1 34.75 -7.93236042
11/26/2021 11/26/2021 32.099998 1 32.099998 -0.03893593
11/29/2021 11/29/2021 32.087502 1 32.087502 1.66122571
11/30/2021 11/30/2021 32.625 1 32.625 4.1281659
12/1/2021 12/1/2021 34 1 34 -3.02318531
12/2/2021 12/2/2021 32.987499 1 32.987499 0.60446275
12/3/2021 12/3/2021 33.1875 1 33.1875 2.161032
12/6/2021 12/6/2021 33.912498 1 33.912498 2.18747342
12/7/2021 12/7/2021 34.662498 1 34.662498 0.96897082
12/8/2021 12/8/2021 35 1 35 0.99502743
12/9/2021 12/9/2021 35.349998 1 35.349998 0.38821579
12/10/2021 12/10/2021 35.487499 1 35.487499 -1.31183443
12/13/2021 12/13/2021 35.025002 1 35.025002 -0.64447913
12/14/2021 12/14/2021 34.799999 1 34.799999 -0.4680419
12/15/2021 12/15/2021 34.637501 1 34.637501 0.28828272
12/16/2021 12/16/2021 34.737499 1 34.737499 -0.3966142
12/17/2021 12/17/2021 34.599998 1 34.599998 -1.74930996
12/20/2021 12/20/2021 34 1 34 2.68423519
12/21/2021 12/21/2021 34.924999 1 34.924999 1.4567705
12/22/2021 12/22/2021 35.4375 1 35.4375 0.98280331
12/23/2021 12/23/2021 35.787498 1 35.787498 0.24420595
12/24/2021 12/24/2021 35.875 1 35.875 0.69444724
12/27/2021 12/27/2021 36.125 1 36.125 0.03459886
12/28/2021 12/28/2021 36.137501 1 36.137501 0.27633316
12/29/2021 12/29/2021 36.237499 1 36.237499 -0.17262218
12/30/2021 12/30/2021 36.174999 1 36.174999 -0.38082374
12/31/2021 12/31/2021 36.037498 1 36.037498 1.71943723
1/3/2022 1/3/2022 36.662498 1 36.662498 2.19196109
1/4/2022 1/4/2022 37.474998 1 37.474998 1.98157089
1/5/2022 1/5/2022 38.224998 1 38.224998 -0.06541577
1/6/2022 1/6/2022 38.200001 1 38.200001 0.42448521
1/7/2022 1/7/2022 38.362499 1 38.362499 -0.6210159
1/10/2022 1/10/2022 38.125 1 38.125 0.32733253
1/11/2022 1/11/2022 38.25 1 38.25 0.29368336
1/12/2022 1/12/2022 38.362499 1 38.362499 1.03729163
1/13/2022 1/13/2022 38.762501 1 38.762501 -0.16136843
1/14/2022 1/14/2022 38.700001 1 38.700001 -0.42078846
1/17/2022 1/17/2022 38.537498 1 38.537498 -0.7488181
1/18/2022 1/18/2022 38.25 1 38.25 0.26109154
1/19/2022 1/19/2022 38.349998 1 38.349998 -0.75249302
1/20/2022 1/20/2022 38.0625 1 38.0625 -1.55555549
1/21/2022 1/21/2022 37.474998 1 37.474998 -3.22007164
1/24/2022 1/24/2022 36.287498 1 36.287498 1.3684785
1/25/2022 1/25/2022 36.787498 1 36.787498 0.6435355
1/26/2022 1/26/2022 37.025002 1 37.025002 0.43792691
1/27/2022 1/27/2022 37.1875 1 37.1875 -1.11543624
1/28/2022 1/28/2022 36.775002 1 36.775002 0.40704805
1/31/2022 1/31/2022 36.924999 1 36.924999 1.51187161
2/1/2022 2/1/2022 37.487499 1 37.487499 -1.37655629
2/2/2022 2/2/2022 36.974998 1 36.974998 0.33749612
2/3/2022 2/3/2022 37.099998 1 37.099998 -1.1862536
2/4/2022 2/4/2022 36.662498 1 36.662498 -0.20476731
2/7/2022 2/7/2022 36.587502 1 36.587502 1.92865932
2/8/2022 2/8/2022 37.299999 1 37.299999 1.13296518
2/9/2022 2/9/2022 37.724998 1 37.724998 1.51269184
2/10/2022 2/10/2022 38.299999 1 38.299999 -3.41941496
2/11/2022 2/11/2022 37.012501 1 37.012501 -2.25419651
2/14/2022 2/14/2022 36.1875 1 36.1875 -3.55108788
2/15/2022 2/15/2022 34.924999 1 34.924999 -1.29685108
2/16/2022 2/16/2022 34.474998 1 34.474998 0.9742152
2/17/2022 2/17/2022 34.8125 1 34.8125 -2.76683398
2/18/2022 2/18/2022 33.862499 1 33.862499 -2.23973535
2/21/2022 2/21/2022 33.112499 1 33.112499 -1.55985974
2/22/2022 2/22/2022 32.599998 1 32.599998 -1.1957589
2/23/2022 2/23/2022 32.212502 1 32.212502 -3.67558619
2/24/2022 2/24/2022 31.049999 1 31.049999 1.35948038
2/25/2022 2/25/2022 31.475 1 31.475 -1.52063754
2/28/2022 2/28/2022 31 1 31 -4.03180892
3/1/2022 3/1/2022 29.775 1 29.775 0.04197272
3/2/2022 3/2/2022 29.7875 1 29.7875 -1.60747962
3/3/2022 3/3/2022 29.3125 1 29.3125 -7.43376196
3/4/2022 3/4/2022 27.2125 1 27.2125 -3.60104375
3/7/2022 3/7/2022 26.25 1 26.25 -0.38167985
3/8/2022 3/8/2022 26.15 1 26.15 9.34833775
3/9/2022 3/9/2022 28.7125 1 28.7125 -2.55746218
3/10/2022 3/10/2022 27.987499 1 27.987499 0.75640672
3/11/2022 3/11/2022 28.200001 1 28.200001 2.49520142
3/14/2022 3/14/2022 28.9125 1 28.9125 1.75705916
3/15/2022 3/15/2022 29.424999 1 29.424999 4.20107864
3/16/2022 3/16/2022 30.6875 1 30.6875 -0.40816383
3/17/2022 3/17/2022 30.5625 1 30.5625 -0.20470836
3/18/2022 3/18/2022 30.5 1 30.5 -0.4106782
3/21/2022 3/21/2022 30.375 1 30.375 1.43005501
3/22/2022 3/22/2022 30.8125 1 30.8125 -1.26558458
3/23/2022 3/23/2022 30.424999 1 30.424999 -1.78242398
3/24/2022 3/24/2022 29.887501 1 29.887501 0.0836087
3/25/2022 3/25/2022 29.9125 1 29.9125 0.62487185
3/28/2022 3/28/2022 30.1 1 30.1 5.25798418
3/29/2022 3/29/2022 31.725 1 31.725 -2.91845618
3/30/2022 3/30/2022 30.8125 1 30.8125 -0.24370768
3/31/2022 3/31/2022 30.737499 1 30.737499 0.36533753
4/1/2022 4/1/2022 30.85 1 30.85 0.08100446
4/4/2022 4/4/2022 30.875 1 30.875 -2.50064602
4/5/2022 4/5/2022 30.112499 1 30.112499 -2.30957156
4/6/2022 4/6/2022 29.424999 1 29.424999 -1.36870916
4/7/2022 4/7/2022 29.025 1 29.025 0.64391723
4/8/2022 4/8/2022 29.2125 1 29.2125 -0.21417871
4/11/2022 4/11/2022 29.15 1 29.15 1.10875336
4/12/2022 4/12/2022 29.475 1 29.475 0.67624604
4/13/2022 4/13/2022 29.674999 1 29.674999 0.42034532
4/14/2022 4/14/2022 29.799999 1 29.799999 1.37473778
4/15/2022 30.2124998 0.22729672
4/18/2022 30.2812499 0.22678125
4/19/2022 4/19/2022 30.35 1 30.35 -0.66115943
4/20/2022 4/20/2022 30.15 1 30.15 0.70233382
4/21/2022 4/21/2022 30.362499 1 30.362499 -2.20611819
4/22/2022 4/22/2022 29.700001 1 29.700001 -1.56949818
4/25/2022 4/25/2022 29.237499 1 29.237499 -2.0735015
4/26/2022 4/26/2022 28.637501 1 28.637501 3.55878241
4/27/2022 4/27/2022 29.674999 1 29.674999 0.33642084
4/28/2022 4/28/2022 29.775 1 29.775 -0.04198698
4/29/2022 4/29/2022 29.762501 1 29.762501 -0.88589821
5/2/2022 5/2/2022 29.5 1 29.5 1.17945765
5/3/2022 5/3/2022 29.85 1 29.85 -0.16764799
5/4/2022 5/4/2022 29.799999 1 29.799999 -1.35136856
5/5/2022 5/5/2022 29.4 1 29.4 -0.42607649
5/6/2022 5/6/2022 29.275 1 29.275 -3.03447643
5/9/2022 5/9/2022 28.4 1 28.4 1.52874783
5/10/2022 5/10/2022 28.8375 1 28.8375 1.88928244
5/11/2022 5/11/2022 29.387501 1 29.387501 -0.04254754
5/12/2022 5/12/2022 29.375 1 29.375 2.35503226
5/13/2022 5/13/2022 30.075001 1 30.075001 0.37336363
5/16/2022 5/16/2022 30.1875 1 30.1875 -3.58310195
5/17/2022 5/17/2022 29.125 1 29.125 -2.12542892
5/18/2022 5/18/2022 28.512501 1 28.512501 1.13340008
5/19/2022 5/19/2022 28.8375 1 28.8375 0.82021093
5/20/2022 5/20/2022 29.075001 1 29.075001 1.32395355
5/23/2022 5/23/2022 29.4625 1 29.4625 -1.19506674
5/24/2022 5/24/2022 29.112499 1 29.112499 1.279881
5/25/2022 5/25/2022 29.487499 1 29.487499 1.7647584
5/26/2022 5/26/2022 30.012501 1 30.012501 0.20803002
5/27/2022 5/27/2022 30.075001 1 30.075001 1.44421734
5/30/2022 5/30/2022 30.512501 1 30.512501 0.42922661
5/31/2022 5/31/2022 30.3125 1 30.6437503 0.07135899
6/1/2022 6/1/2022 30.3125 1 30.6656251 0.07130811
6/2/2022 6/2/2022 30.6875 1 30.6875 -0.65386748
6/3/2022 6/3/2022 30.487499 1 30.487499 0.97920327
6/6/2022 6/6/2022 30.7875 1 30.7875 -1.02020881
6/7/2022 6/7/2022 30.475 1 30.475 -0.78238325
6/8/2022 6/8/2022 30.237499 1 30.237499 0.12394466
6/9/2022 6/9/2022 30.275 1 30.275 -3.0178317
6/10/2022 6/10/2022 29.375 1 29.375 -4.83860263
6/13/2022 6/13/2022 27.987499 1 27.987499 -3.03808998
6/14/2022 6/14/2022 27.15 1 27.15 2.59046164
6/15/2022 6/15/2022 27.862499 1 27.862499 -2.33297023
6/16/2022 6/16/2022 27.219999 1 27.219999 2.1623519
6/17/2022 6/17/2022 27.815001 1 27.815001 -0.16191782
6/20/2022 6/20/2022 27.77 1 27.77 0.1439331
6/21/2022 6/21/2022 27.809999 1 27.809999 -2.95587663
6/22/2022 6/22/2022 27 1 27 -4.52685944
6/23/2022 6/23/2022 25.805 1 25.805 1.69072612
6/24/2022 6/24/2022 26.245001 1 26.245001 0.81585881
6/27/2022 6/27/2022 26.459999 1 26.459999 0.58408457
6/28/2022 6/28/2022 26.615 1 26.615 -0.65969138
6/29/2022 6/29/2022 26.440001 1 26.440001 -1.77435158
6/30/2022 6/30/2022 25.975 1 25.975 0.74791796
7/1/2022 7/1/2022 26.17 1 26.17 -0.57482435
7/4/2022 7/4/2022 26.02 1 26.02 -4.01896282
7/5/2022 7/5/2022 24.995001 1 24.995001 3.13110138
7/6/2022 7/6/2022 25.790001 1 25.790001 3.20515036
7/7/2022 7/7/2022 26.629999 1 26.629999 1.58334688
7/8/2022 7/8/2022 27.055 1 27.055 -2.52657217
7/11/2022 7/11/2022 26.379999 1 26.379999 -0.32273023
7/12/2022 7/12/2022 26.295 1 26.295 -0.59121371
7/13/2022 7/13/2022 26.139999 1 26.139999 0.36277653
7/14/2022 7/14/2022 26.235001 1 26.235001 3.44667931
7/15/2022 7/15/2022 27.155001 1 27.155001 1.02583057
7/18/2022 7/18/2022 27.434999 1 27.434999 1.64486317
7/19/2022 7/19/2022 27.889999 1 27.889999 0.67894134
7/20/2022 7/20/2022 28.08 1 28.08 0.53276631
7/21/2022 7/21/2022 28.23 1 28.23 0.03541704
7/22/2022 7/22/2022 28.24 1 28.24 0.30054296
7/25/2022 7/25/2022 28.325001 1 28.325001 -1.35065495
7/26/2022 7/26/2022 27.945 1 27.945 -6.31438575
7/27/2022 7/27/2022 26.235001 1 26.235001 0.13331684
7/28/2022 7/28/2022 26.27 1 26.27 3.35018131
7/29/2022 7/29/2022 27.165001 1 27.165001 -1.24087524
8/1/2022 8/1/2022 26.83 1 26.83 -1.95716074
8/2/2022 8/2/2022 26.309999 1 26.309999 3.91330723
8/3/2022 8/3/2022 27.360001 1 27.360001 -0.05484691
8/4/2022 8/4/2022 27.344999 1 27.344999 0.69242625
8/5/2022 8/5/2022 27.535 1 27.535 0.9038384
8/8/2022 8/8/2022 27.785 1 27.785 -3.51619809
8/9/2022 8/9/2022 26.825001 1 26.825001 2.75752756
8/10/2022 8/10/2022 27.575001 1 27.575001 -2.62713731
8/11/2022 8/11/2022 26.860001 1 26.860001 -0.35432018
8/12/2022 8/12/2022 26.764999 1 26.764999 -0.03736921
8/15/2022 8/15/2022 26.754999 1 26.754999 1.59439794
8/16/2022 8/16/2022 27.184999 1 27.184999 -3.78605953
8/17/2022 8/17/2022 26.174999 1 26.174999 0.22897167
8/18/2022 8/18/2022 26.235001 1 26.235001 -1.69137606
8/19/2022 8/19/2022 25.795 1 25.795 -3.29061713
8/22/2022 8/22/2022 24.959999 1 24.959999 -0.46180186
8/23/2022 8/23/2022 24.844999 1 24.844999 0.78181014
8/24/2022 8/24/2022 25.040001 1 25.040001 -0.23990815
8/25/2022 8/25/2022 24.98 1 24.98 -2.90405631
8/26/2022 8/26/2022 24.264999 1 24.264999 -0.30955757
8/29/2022 8/29/2022 24.190001 1 24.190001 0.90535184
8/30/2022 8/30/2022 24.41 1 24.41 -0.43107939
8/31/2022 8/31/2022 24.305 1 24.305 -0.88852739
9/1/2022 9/1/2022 24.09 1 24.09 1.6059641
9/2/2022 9/2/2022 24.48 1 24.48 -3.63979036
9/5/2022 9/5/2022 23.605 1 23.605 1.24199049
9/6/2022 9/6/2022 23.9 1 23.9 0.58406923
9/7/2022 9/7/2022 24.040001 1 24.040001 -0.22904746
9/8/2022 9/8/2022 23.985001 1 23.985001 1.34590705
9/9/2022 9/9/2022 24.309999 1 24.309999 2.05606021
9/12/2022 9/12/2022 24.815001 1 24.815001 -2.59225042
9/13/2022 9/13/2022 24.18 1 24.18 -0.53908902
9/14/2022 9/14/2022 24.049999 1 24.049999 0.62177195
9/15/2022 9/15/2022 24.200001 1 24.200001 0.70002342
9/16/2022 9/16/2022 24.370001 1 24.370001 -0.22594237
9/19/2022 9/19/2022 24.315001 1 24.315001 -0.47408105
9/20/2022 9/20/2022 24.200001 1 24.200001 1.19121965
9/21/2022 9/21/2022 24.49 1 24.49 -1.58455831
9/22/2022 9/22/2022 24.105 1 24.105 -4.41029275
9/23/2022 9/23/2022 23.065001 1 23.065001 0.28140726
9/26/2022 9/26/2022 23.129999 1 23.129999 1.73582418
9/27/2022 9/27/2022 23.535 1 23.535 -0.57526525
9/28/2022 9/28/2022 23.4 1 23.4 -4.14453636
9/29/2022 9/29/2022 22.450001 1 22.450001
 SAN.PA DG.PA
Fecha Cierre Cierre estandRendimiento Date
1/3/2011 49.389999 1 49.389999 0.60557312 1/3/2011
1/4/2011 49.689999 1 49.689999 0.3014189 1/4/2011
1/5/2011 49.84 1 49.84 0.87894894 1/5/2011
1/6/2011 50.279999 1 50.279999 -1.05969002 1/6/2011
1/7/2011 49.75 1 49.75 -1.71308433 1/7/2011
1/10/2011 48.904999 1 48.904999 1.08801726 1/10/2011
1/11/2011 49.439999 1 49.439999 3.59558251 1/11/2011
1/12/2011 51.25 1 51.25 1.06745119 1/12/2011
1/13/2011 51.799999 1 51.799999 -1.16505784 1/13/2011
1/14/2011 51.200001 1 51.200001 -0.19550935 1/14/2011
1/17/2011 51.099998 1 51.099998 -0.37250902 1/17/2011
1/18/2011 50.91 1 50.91 -0.29507645 1/18/2011
1/19/2011 50.759998 1 50.759998 -1.14920625 1/19/2011
1/20/2011 50.18 1 50.18 1.36567982 1/20/2011
1/21/2011 50.869999 1 50.869999 0.21600598 1/21/2011
1/24/2011 50.98 1 50.98 -0.64941288 1/24/2011
1/25/2011 50.650002 1 50.650002 1.46989412 1/25/2011
1/26/2011 51.400002 1 51.400002 -0.44848276 1/26/2011
1/27/2011 51.169998 1 51.169998 -3.89549287 1/27/2011
1/28/2011 49.215 1 49.215 1.33214201 1/28/2011
1/31/2011 49.875 1 49.875 1.62087575 1/31/2011
2/1/2011 50.689999 1 50.689999 0.07888188 2/1/2011
2/2/2011 50.73 1 50.73 -1.44944462 2/2/2011
2/3/2011 50 1 50 0.59820518 2/3/2011
2/4/2011 50.299999 1 50.299999 0.96944473 2/4/2011
2/7/2011 50.790001 1 50.790001 0.68674458 2/7/2011
2/8/2011 51.139999 1 51.139999 -1.57669606 2/8/2011
2/9/2011 50.34 1 50.34 0.09927331 2/9/2011
2/10/2011 50.389999 1 50.389999 -1.47942921 2/10/2011
2/11/2011 49.650002 1 49.650002 0.56235937 2/11/2011
2/14/2011 49.93 1 49.93 -0.26070606 2/14/2011
2/15/2011 49.799999 1 49.799999 3.45372271 2/15/2011
2/16/2011 51.549999 1 51.549999 -0.36925122 2/16/2011
2/17/2011 51.360001 1 51.360001 -0.95863397 2/17/2011
2/18/2011 50.869999 1 50.869999 -1.10694548 2/18/2011
2/21/2011 50.310001 1 50.310001 -2.22085994 2/21/2011
2/22/2011 49.205002 1 49.205002 -0.18307571 2/22/2011
2/23/2011 49.115002 1 49.115002 0.39623927 2/23/2011
2/24/2011 49.310001 1 49.310001 0.81797779 2/24/2011
2/25/2011 49.715 1 49.715 0.5716307 2/25/2011
 2/28/2011 50 1 50 1.15332754 2/28/2011
3/1/2011 50.580002 1 50.580002 0.96409599 3/1/2011
3/2/2011 51.07 1 51.07 0.76075468 3/2/2011
3/3/2011 51.459999 1 51.459999 -0.70203294 3/3/2011
3/4/2011 51.099998 1 51.099998 -1.22072398 3/4/2011
3/7/2011 50.48 1 50.48 0.13857075 3/7/2011
3/8/2011 50.549999 1 50.549999 -0.53555619 3/8/2011
3/9/2011 50.279999 1 50.279999 0.77266162 3/9/2011
3/10/2011 50.669998 1 50.669998 -2.55860257 3/10/2011
3/11/2011 49.389999 1 49.389999 -2.02480993 3/11/2011
3/14/2011 48.400002 1 48.400002 -3.29757891 3/14/2011
3/15/2011 46.830002 1 46.830002 -1.52773922 3/15/2011
3/16/2011 46.119999 1 46.119999 2.44175557 3/16/2011
3/17/2011 47.259998 1 47.259998 -0.30727653 3/17/2011
3/18/2011 47.115002 1 47.115002 1.84012334 3/18/2011
3/21/2011 47.990002 1 47.990002 -0.70051621 3/21/2011
3/22/2011 47.654999 1 47.654999 0.27242473 3/22/2011
3/23/2011 47.785 1 47.785 1.56764382 3/23/2011
3/24/2011 48.540001 1 48.540001 1.14707732 3/24/2011
3/25/2011 49.099998 1 49.099998 -0.09168765 3/25/2011
3/28/2011 49.055 1 49.055 -0.0101952 3/28/2011
3/29/2011 49.049999 1 49.049999 1.35671211 3/29/2011
3/30/2011 49.720001 1 49.720001 -0.49399772 3/30/2011
3/31/2011 49.474991 1 49.474991 1.61400543 3/31/2011
4/1/2011 50.279999 1 50.279999 -0.23894675 4/1/2011
4/4/2011 50.16 1 50.16 0.83383845 4/4/2011
4/5/2011 50.580002 1 50.580002 -0.05933551 4/5/2011
4/6/2011 50.549999 1 50.549999 -0.19801591 4/6/2011
4/7/2011 50.450001 1 50.450001 0.5731827 4/7/2011
4/8/2011 50.740002 1 50.740002 1.03911922 4/8/2011
4/11/2011 51.27 1 51.27 -0.15616049 4/11/2011
4/12/2011 51.189999 1 51.189999 0.46774789 4/12/2011
4/13/2011 51.43 1 51.43 -0.50682761 4/13/2011
4/14/2011 51.169998 1 51.169998 1.33944157 4/14/2011
4/15/2011 51.860001 1 51.860001 -2.10452428 4/15/2011
4/18/2011 50.779999 1 50.779999 0.80416244 4/18/2011
4/19/2011 51.189999 1 51.189999 2.52689887 4/19/2011
4/20/2011 52.5 1 52.5 0.43713839 4/20/2011
4/21/2011 52.73 1 52.73 0.62387669 4/21/2011
4/22/2011 1 53.0599985 0.10360208 4/22/2011
4/25/2011 1 53.1149983 0.10349486 4/25/2011
4/26/2011 53.169998 1 53.169998 0.16912529 4/26/2011
4/27/2011 53.259998 1 53.259998 0.07507696 4/27/2011
4/28/2011 53.299999 1 53.299999 0.1874471 4/28/2011
4/29/2011 53.400002 1 53.400002 0.89485867 4/29/2011
5/2/2011 53.880001 1 53.880001 0.03711449 5/2/2011
5/3/2011 53.900002 1 53.900002 0.77619682 5/3/2011
5/4/2011 54.32 1 54.32 -0.49829577 5/4/2011
5/5/2011 54.049999 1 54.049999 2.12345526 5/5/2011
5/6/2011 55.209999 1 55.209999 -0.45384485 5/6/2011
5/9/2011 54.959999 1 54.959999 0.09093208 5/9/2011
5/10/2011 55.009998 1 55.009998 1.49755079 5/10/2011
5/11/2011 55.84 1 55.84 0.23253923 5/11/2011
5/12/2011 55.970001 1 55.970001 0.51679167 5/12/2011
5/13/2011 56.259998 1 56.259998 -4.58261271 5/13/2011
5/16/2011 53.740002 1 53.740002 -1.32998681 5/16/2011
5/17/2011 53.029999 1 53.029999 0.91976435 5/17/2011
5/18/2011 53.52 1 53.52 2.25393243 5/18/2011
5/19/2011 54.740002 1 54.740002 -1.28702086 5/19/2011
5/20/2011 54.040001 1 54.040001 -0.91087534 5/20/2011
5/23/2011 53.549999 1 53.549999 1.04032519 5/23/2011
5/24/2011 54.110001 1 54.110001 -0.27760173 5/24/2011
5/25/2011 53.959999 1 53.959999 0.33302529 5/25/2011
5/26/2011 54.139999 1 54.139999 -0.20338364 5/26/2011
5/27/2011 54.029999 1 54.029999 0.11098965 5/27/2011
5/30/2011 54.09 1 54.09 1.70474296 5/30/2011
5/31/2011 55.02 1 55.02 -1.87127089 5/31/2011
6/1/2011 54 1 54 -1.49256314 6/1/2011
6/2/2011 53.200001 1 53.200001 -1.45794686 6/2/2011
6/3/2011 52.43 1 52.43 0.01906932 6/3/2011
6/6/2011 52.439999 1 52.439999 -0.03814801 6/6/2011
6/7/2011 52.419998 1 52.419998 -0.17183011 6/7/2011
6/8/2011 52.330002 1 52.330002 0.40049447 6/8/2011
6/9/2011 52.540001 1 52.540001 -2.21312217 6/9/2011
6/10/2011 51.389999 1 51.389999 1.33374548 6/10/2011
6/13/2011 52.080002 1 52.080002 1.58113206 6/13/2011
6/14/2011 52.91 1 52.91 -1.90809071 6/14/2011
6/15/2011 51.91 1 51.91 -0.44405904 6/15/2011
6/16/2011 51.68 1 51.68 1.32630297 6/16/2011
6/17/2011 52.369999 1 52.369999 -0.70901706 6/17/2011
6/20/2011 52 1 52 0.84259212 6/20/2011
6/21/2011 52.439999 1 52.439999 0.7220267 6/21/2011
6/22/2011 52.82 1 52.82 -1.00847395 6/22/2011
6/23/2011 52.290001 1 52.290001 0.22922455 6/23/2011
6/24/2011 52.41 1 52.41 0.70348993 6/24/2011
6/27/2011 52.779999 1 52.779999 1.96986576 6/27/2011
6/28/2011 53.830002 1 53.830002 1.1451898 6/28/2011
6/29/2011 54.450001 1 54.450001 1.80184691 6/29/2011
6/30/2011 55.439999 1 55.439999 0.10816839 6/30/2011
7/1/2011 55.5 1 55.5 0.12604665 7/1/2011
7/4/2011 55.57 1 55.57 -0.39668643 7/4/2011
7/5/2011 55.349998 1 55.349998 0.98877929 7/5/2011
7/6/2011 55.900002 1 55.900002 -1.07915255 7/6/2011
7/7/2011 55.299999 1 55.299999 0.39704258 7/7/2011
7/8/2011 55.52 1 55.52 -1.7259035 7/8/2011
7/11/2011 54.57 1 54.57 -0.66189064 7/11/2011
7/12/2011 54.209999 1 54.209999 1.41041079 7/12/2011
7/13/2011 54.98 1 54.98 -0.5105755 7/13/2011
7/14/2011 54.700001 1 54.700001 1.27159021 7/14/2011
7/15/2011 55.400002 1 55.400002 -2.1345369 7/15/2011
7/18/2011 54.23 1 54.23 0.38648986 7/18/2011
7/19/2011 54.439999 1 54.439999 1.29576225 7/19/2011
7/20/2011 55.150002 1 55.150002 -0.54546317 7/20/2011
7/21/2011 54.849998 1 54.849998 0.65419279 7/21/2011
7/22/2011 55.209999 1 55.209999 0.34355517 7/22/2011
7/25/2011 55.400002 1 55.400002 -1.0524539 7/25/2011
7/26/2011 54.82 1 54.82 -1.87816423 7/26/2011
7/27/2011 53.799999 1 53.799999 1.65902791 7/27/2011
7/28/2011 54.700001 1 54.700001 -0.75236614 7/28/2011
7/29/2011 54.290001 1 54.290001 -2.59366897 7/29/2011
8/1/2011 52.900002 1 52.900002 -0.87337368 8/1/2011
8/2/2011 52.439999 1 52.439999 -1.1700469 8/2/2011
8/3/2011 51.830002 1 51.830002 -2.57978739 8/3/2011
8/4/2011 50.509998 1 50.509998 -1.6770208 8/4/2011
8/5/2011 49.669998 1 49.669998 -3.94220219 8/5/2011
8/8/2011 47.75 1 47.75 -1.03148375 8/8/2011
8/9/2011 47.259998 1 47.259998 -6.71657329 8/9/2011
8/10/2011 44.189999 1 44.189999 3.20669203 8/10/2011
8/11/2011 45.630001 1 45.630001 6.07922155 8/11/2011
8/12/2011 48.490002 1 48.490002 -0.08252734 8/12/2011
8/15/2011 48.450001 1 48.450001 0.17528282 8/15/2011
8/16/2011 48.535 1 48.535 2.80363917 8/16/2011
8/17/2011 49.915001 1 49.915001 -3.06151749 8/17/2011
8/18/2011 48.41 1 48.41 -1.87662308 8/18/2011
8/19/2011 47.509998 1 47.509998 3.34278971 8/19/2011
8/22/2011 49.125 1 49.125 1.66544549 8/22/2011
 8/23/2011 49.950001 1 49.950001 1.33242102 8/23/2011
8/24/2011 50.619999 1 50.619999 -1.3023975 8/24/2011
8/25/2011 49.965 1 49.965 -1.0360682 8/25/2011
8/26/2011 49.450001 1 49.450001 0.79561322 8/26/2011
8/29/2011 49.845001 1 49.845001 -0.7349663 8/29/2011
8/30/2011 49.48 1 49.48 1.18534788 8/30/2011
8/31/2011 50.07 1 50.07 3.00996074 8/31/2011
9/1/2011 51.599998 1 51.599998 -3.74160618 9/1/2011
9/2/2011 49.705002 1 49.705002 -2.88810513 9/2/2011
9/5/2011 48.290001 1 48.290001 1.8872314 9/5/2011
9/6/2011 49.209999 1 49.209999 1.25204179 9/6/2011
9/7/2011 49.830002 1 49.830002 -0.73519037 9/7/2011
9/8/2011 49.465 1 49.465 -3.25674472 9/8/2011
9/9/2011 47.880001 1 47.880001 -1.85502999 9/9/2011
9/12/2011 47 1 47 -0.68317943 9/12/2011
9/13/2011 46.68 1 46.68 1.70980853 9/13/2011
9/14/2011 47.485001 1 47.485001 1.43224864 9/14/2011
9/15/2011 48.169998 1 48.169998 1.86133814 9/15/2011
9/16/2011 49.075001 1 49.075001 -3.24095874 9/16/2011
9/19/2011 47.509998 1 47.509998 3.18999925 9/19/2011
9/20/2011 49.049999 1 49.049999 -2.13267244 9/20/2011
9/21/2011 48.014999 1 48.014999 -3.20611287 9/21/2011
9/22/2011 46.5 1 46.5 1.05888792 9/22/2011
9/23/2011 46.994999 1 46.994999 2.32409437 9/23/2011
9/26/2011 48.099998 1 48.099998 2.90944928 9/26/2011
9/27/2011 49.52 1 49.52 -0.60765631 9/27/2011
9/28/2011 49.220001 1 49.220001 1.2818727 9/28/2011
9/29/2011 49.855 1 49.855 -1.01810669 9/29/2011
9/30/2011 49.349998 1 49.349998 -0.70153712 9/30/2011
10/3/2011 49.005001 1 49.005001 -1.37664389 10/3/2011
10/4/2011 48.334999 1 48.334999 0.69068675 10/4/2011
10/5/2011 48.669998 1 48.669998 1.11356723 10/5/2011
10/6/2011 49.215 1 49.215 -0.13215678 10/6/2011
10/7/2011 49.150002 1 49.150002 1.83454187 10/7/2011
10/10/2011 50.060001 1 50.060001 -0.2800622 10/10/2011
10/11/2011 49.919998 1 49.919998 0.22011215 10/11/2011
10/12/2011 50.029999 1 50.029999 0.85581179 10/12/2011
10/13/2011 50.459999 1 50.459999 0.80924158 10/13/2011
10/14/2011 50.869999 1 50.869999 -0.86871031 10/14/2011
10/17/2011 50.43 1 50.43 -0.47704523 10/17/2011
10/18/2011 50.189999 1 50.189999 0.09957782 10/18/2011
10/19/2011 50.240002 1 50.240002 -0.05973718 10/19/2011
10/20/2011 50.209999 1 50.209999 1.50230538 10/20/2011
10/21/2011 50.970001 1 50.970001 1.01504089 10/21/2011
10/24/2011 51.490002 1 51.490002 -2.47751951 10/24/2011
10/25/2011 50.23 1 50.23 0.59547418 10/25/2011
10/26/2011 50.529999 1 50.529999 3.97686578 10/26/2011
10/27/2011 52.580002 1 52.580002 -0.47659987 10/27/2011
10/28/2011 52.330002 1 52.330002 -0.7095686 10/28/2011
10/31/2011 51.959999 1 51.959999 -4.60802144 10/31/2011
11/1/2011 49.619999 1 49.619999 0.50256414 11/1/2011
11/2/2011 49.869999 1 49.869999 1.65063308 11/2/2011
11/3/2011 50.700001 1 50.700001 -2.70894664 11/3/2011
11/4/2011 49.345001 1 49.345001 -0.84457586 11/4/2011
11/7/2011 48.93 1 48.93 1.38017412 11/7/2011
11/8/2011 49.610001 1 49.610001 -1.27803949 11/8/2011
11/9/2011 48.98 1 48.98 0.18357986 11/9/2011
11/10/2011 49.07 1 49.07 1.16498304 11/10/2011
11/11/2011 49.645 1 49.645 -0.28239857 11/11/2011
11/14/2011 49.505001 1 49.505001 -0.18196527 11/14/2011
11/15/2011 49.415001 1 49.415001 0.84634863 11/15/2011
11/16/2011 49.834999 1 49.834999 -0.13051355 11/16/2011
11/17/2011 49.77 1 49.77 -0.50357645 11/17/2011
11/18/2011 49.52 1 49.52 -1.96794523 11/18/2011
11/21/2011 48.555 1 48.555 -0.6197706 11/21/2011
11/22/2011 48.255001 1 48.255001 -0.45695582 11/22/2011
11/23/2011 48.035 1 48.035 -1.3729692 11/23/2011
11/24/2011 47.380001 1 47.380001 1.76772975 11/24/2011
11/25/2011 48.224998 1 48.224998 4.27238432 11/25/2011
11/28/2011 50.330002 1 50.330002 0.17865216 11/28/2011
11/29/2011 50.419998 1 50.419998 3.25851097 11/29/2011
11/30/2011 52.09 1 52.09 -0.15370224 11/30/2011
12/1/2011 52.009998 1 52.009998 -0.42388696 12/1/2011
12/2/2011 51.790001 1 51.790001 -0.83374209 12/2/2011
12/5/2011 51.360001 1 51.360001 0.87235213 12/5/2011
12/6/2011 51.810001 1 51.810001 1.96852795 12/6/2011
12/7/2011 52.84 1 52.84 -0.30326028 12/7/2011
12/8/2011 52.68 1 52.68 1.24506419 12/8/2011
12/9/2011 53.34 1 53.34 -1.43506614 12/9/2011
12/12/2011 52.580002 1 52.580002 0.62564996 12/12/2011
12/13/2011 52.91 1 52.91 -2.10091568 12/13/2011
12/14/2011 51.810001 1 51.810001 2.6475215 12/14/2011
12/15/2011 53.200001 1 53.200001 0.43139708 12/15/2011
12/16/2011 53.43 1 53.43 0.4295459 12/16/2011
12/19/2011 53.66 1 53.66 1.47986239 12/19/2011
12/20/2011 54.459999 1 54.459999 -0.38634765 12/20/2011
12/21/2011 54.25 1 54.25 1.48205255 12/21/2011
12/22/2011 55.060001 1 55.060001 0.6336565 12/22/2011
12/23/2011 55.41 1 55.41 -0.36160047 12/23/2011
12/27/2011 55.209999 55.209999 -0.10872962 12/27/2011
12/28/2011 55.150002 55.150002 1.88599927 12/28/2011
12/29/2011 56.200001 56.200001 0.97388817 12/29/2011
12/30/2011 56.75 56.75 1.17369835 12/30/2011
1/2/2012 57.419998 57.419998 -0.2266534 1/2/2012
1/3/2012 57.290001 1 57.290001 -1.90314467 1/3/2012
1/4/2012 56.209999 1 56.209999 -1.27116385 1/4/2012
1/5/2012 55.5 1 55.5 1.34230203 1/5/2012
1/6/2012 56.25 1 56.25 -0.82113813 1/6/2012
1/9/2012 55.790001 1 55.790001 1.70609966 1/9/2012
1/10/2012 56.75 1 56.75 -0.4946115 1/10/2012
1/11/2012 56.470001 1 56.470001 -1.05029891 1/11/2012
1/12/2012 55.880001 1 55.880001 -0.46637215 1/12/2012
1/13/2012 55.619999 1 55.619999 0.60943011 1/13/2012
1/16/2012 55.959999 1 55.959999 0.85409773 1/16/2012
1/17/2012 56.439999 1 56.439999 0.07084839 1/17/2012
1/18/2012 56.48 1 56.48 -0.90707424 1/18/2012
1/19/2012 55.970001 1 55.970001 -0.80725346 1/19/2012
1/20/2012 55.52 1 55.52 -0.14419794 1/20/2012
1/23/2012 55.439999 1 55.439999 0.55760735 1/23/2012
1/24/2012 55.75 1 55.75 -0.10768307 1/24/2012
1/25/2012 55.689999 1 55.689999 1.28458681 1/25/2012
1/26/2012 56.41 1 56.41 -1.03350526 1/26/2012
1/27/2012 55.830002 1 55.830002 0.64273922 1/27/2012
1/30/2012 56.189999 1 56.189999 0.49707541 1/30/2012
1/31/2012 56.470001 1 56.470001 -0.21273364 1/31/2012
2/1/2012 56.349998 1 56.349998 -0.99875452 2/1/2012
2/2/2012 55.790001 1 55.790001 0.28637928 2/2/2012
2/3/2012 55.950001 1 55.950001 -0.26846012 2/3/2012
2/6/2012 55.799999 1 55.799999 1.29976015 2/6/2012
2/7/2012 56.529999 1 56.529999 -1.71279657 2/7/2012
2/8/2012 55.57 1 55.57 0.96705803 2/8/2012
2/9/2012 56.110001 1 56.110001 0.35580894 2/9/2012
2/10/2012 56.310001 1 56.310001 0.83119764 2/10/2012
2/13/2012 56.779999 1 56.779999 -0.40589486 2/13/2012
2/14/2012 56.549999 1 56.549999 0.01768544 2/14/2012
2/15/2012 56.560001 1 56.560001 0.01767701 2/15/2012
2/16/2012 56.57 1 56.57 -0.30096154 2/16/2012
2/17/2012 56.400002 1 56.400002 -0.97997043 2/17/2012
2/20/2012 55.849998 1 55.849998 1.22788802 2/20/2012
2/21/2012 56.540001 1 56.540001 -0.76343024 2/21/2012
2/22/2012 56.110001 1 56.110001 0.60412407 2/22/2012
2/23/2012 56.450001 1 56.450001 -0.26607909 2/23/2012
2/24/2012 56.299999 1 56.299999 -0.44503857 2/24/2012
2/27/2012 56.049999 1 56.049999 -0.26797157 2/27/2012
2/28/2012 55.900002 1 55.900002 -0.70012673 2/28/2012
2/29/2012 55.509998 1 55.509998 2.91162766 2/29/2012
3/1/2012 57.150002 1 57.150002 0.36677885 3/1/2012
3/2/2012 57.360001 1 57.360001 0.45224986 3/2/2012
3/5/2012 57.619999 1 57.619999 -2.49529376 3/5/2012
3/6/2012 56.200001 1 56.200001 0.7268891 3/6/2012
3/7/2012 56.610001 1 56.610001 1.55992821 3/7/2012
3/8/2012 57.5 1 57.5 0.93474974 3/8/2012
3/9/2012 58.040001 1 58.040001 0.13773763 3/9/2012
3/12/2012 58.119999 1 58.119999 1.43494094 3/12/2012
3/13/2012 58.959999 1 58.959999 0.52440449 3/13/2012
3/14/2012 59.27 1 59.27 0.10118382 3/14/2012
3/15/2012 59.330002 1 59.330002 -0.10118382 3/15/2012
3/16/2012 59.27 1 59.27 -0.60924203 3/16/2012
3/19/2012 58.91 1 58.91 -0.8181399 3/19/2012
3/20/2012 58.43 1 58.43 0.56318607 3/20/2012
3/21/2012 58.759998 1 58.759998 -1.0263484 3/21/2012
3/22/2012 58.16 1 58.16 -0.69013733 3/22/2012
3/23/2012 57.759998 1 57.759998 0.44913187 3/23/2012
3/26/2012 58.02 1 58.02 0.22381347 3/26/2012
3/27/2012 58.150002 1 58.150002 -0.15489375 3/27/2012
3/28/2012 58.060001 1 58.060001 -0.89966003 3/28/2012
3/29/2012 57.540001 1 57.540001 1.19203103 3/29/2012
3/30/2012 58.23 1 58.23 1.24585451 3/30/2012
4/2/2012 58.959999 1 58.959999 -1.4177332 4/2/2012
4/3/2012 58.130001 1 58.130001 -1.87538401 4/3/2012
4/4/2012 57.049999 1 57.049999 -1.00414656 4/4/2012
4/5/2012 56.48 1 56.48 -1.01433247 4/5/2012
55.9100008 -0.17006023
55.8150009 -0.17034993
4/10/2012 55.720001 1 55.720001 -0.59401129 4/10/2012
4/11/2012 55.389999 1 55.389999 0.97018548 4/11/2012
4/12/2012 55.93 1 55.93 -1.13280184 4/12/2012
4/13/2012 55.299999 1 55.299999 0.54102748 4/13/2012
4/16/2012 55.599998 1 55.599998 2.06486518 4/16/2012
4/17/2012 56.759998 1 56.759998 -0.9025776 4/17/2012
4/18/2012 56.25 1 56.25 -0.83906768 4/18/2012
4/19/2012 55.779999 1 55.779999 1.58295706 4/19/2012
4/20/2012 56.669998 1 56.669998 -1.96014476 4/20/2012
4/23/2012 55.57 1 55.57 1.81888039 4/23/2012
4/24/2012 56.59 1 56.59 0.63414163 4/24/2012
4/25/2012 56.950001 1 56.950001 -0.2989574 4/25/2012
4/26/2012 56.779999 1 56.779999 2.48730107 4/26/2012
4/27/2012 58.209999 1 58.209999 -0.47354603 4/27/2012
57.9349995 -0.47579916
4/30/2012 57.66 1 57.66 0.96652633 4/30/2012
5/2/2012 58.220001 1 58.220001 0.54813429 5/2/2012
5/3/2012 58.540001 1 58.540001 -1.03023233 5/3/2012
5/4/2012 57.939999 1 57.939999 0.60225941 5/4/2012
5/7/2012 58.290001 1 58.290001 -1.34717583 5/7/2012
5/8/2012 57.509998 1 57.509998 1.02068185 5/8/2012
5/9/2012 58.099998 1 58.099998 -4.29038733 5/9/2012
5/10/2012 55.66 1 55.66 0.75175223 5/10/2012
5/11/2012 56.080002 1 56.080002 -2.18125455 5/11/2012
5/14/2012 54.869999 1 54.869999 -0.65825985 5/14/2012
5/15/2012 54.509998 1 54.509998 -0.84746088 5/15/2012
5/16/2012 54.049999 1 54.049999 -0.27790106 5/16/2012
5/17/2012 53.900002 1 53.900002 0.25940166 5/17/2012
5/18/2012 54.040001 1 54.040001 0.51679517 5/18/2012
5/21/2012 54.32 1 54.32 1.53455697 5/21/2012
5/22/2012 55.16 1 55.16 -2.40356865 5/22/2012
5/23/2012 53.849998 1 53.849998 1.32819147 5/23/2012
5/24/2012 54.57 1 54.57 0.49355735 5/24/2012
5/25/2012 54.84 1 54.84 -0.18251145 5/25/2012
5/28/2012 54.740002 1 54.740002 1.19848897 5/28/2012
5/29/2012 55.400002 1 55.400002 -1.63789282 5/29/2012
5/30/2012 54.5 1 54.5 0.91324836 5/30/2012
5/31/2012 55 1 55 -2.74646703 5/31/2012
6/1/2012 53.509998 1 53.509998 0.39168753 6/1/2012
6/4/2012 53.720001 1 53.720001 1.14752137 6/4/2012
6/5/2012 54.34 1 54.34 0.38570899 6/5/2012
6/6/2012 54.549999 1 54.549999 -0.05500871 6/6/2012
6/7/2012 54.52 1 54.52 1.12171164 6/7/2012
6/8/2012 54.950001 1 55.135 0.18573472 6/8/2012
6/11/2012 54.950001 1 55.2375 0.18539039 6/11/2012
6/12/2012 55.34 1 55.34 0.54063747 6/12/2012
6/13/2012 55.639999 1 55.639999 -0.0179707 6/13/2012
6/14/2012 55.630001 1 55.630001 1.00161453 6/14/2012
6/15/2012 56.189999 1 56.189999 0.23109245 6/15/2012
6/18/2012 56.32 1 56.32 2.4900497 6/18/2012
6/19/2012 57.740002 1 57.740002 -0.64287077 6/19/2012
6/20/2012 57.369999 1 57.369999 0.91959179 6/20/2012
6/21/2012 57.900002 1 57.900002 0.0517966 6/21/2012
6/22/2012 57.93 1 57.93 -1.07602391 6/22/2012
6/25/2012 57.310001 1 57.310001 0.13949087 6/25/2012
6/26/2012 57.389999 1 57.389999 1.28118442 6/26/2012
6/27/2012 58.130001 1 58.130001 -0.62122891 6/27/2012
6/28/2012 57.77 1 57.77 3.35322365 6/28/2012
6/29/2012 59.740002 1 59.740002 0.98276793 6/29/2012
7/2/2012 60.330002 1 60.330002 -0.29880749 7/2/2012
7/3/2012 60.93 1 60.1500005 -0.04988817 7/3/2012
7/4/2012 60.93 1 60.1200003 -0.04991307 7/4/2012
7/5/2012 60.09 1 60.09 -0.56742475 7/5/2012
7/6/2012 59.75 1 59.75 0.60070429 7/6/2012
7/9/2012 60.110001 1 60.110001 0.46472781 7/9/2012
7/10/2012 60.389999 1 60.389999 -0.28189721 7/10/2012
7/11/2012 60.220001 1 60.220001 0.18249859 7/11/2012
7/12/2012 60.330002 1 60.330002 0.67729669 7/12/2012
7/13/2012 60.740002 1 60.740002 0.34513798 7/13/2012
7/16/2012 60.950001 1 60.950001 -0.01641152 7/16/2012
7/17/2012 60.939999 1 60.939999 3.56231233 7/17/2012
7/18/2012 63.150002 1 63.150002 0.09496202 7/18/2012
7/19/2012 63.209999 1 63.209999 -1.14559247 7/19/2012
7/20/2012 62.490002 1 62.490002 -1.71082608 7/20/2012
7/23/2012 61.43 1 61.43 -0.53864817 7/23/2012
7/24/2012 61.099998 1 61.099998 0.81500046 7/24/2012
7/25/2012 61.599998 1 61.599998 3.4307346 7/25/2012
7/26/2012 63.75 1 63.75 2.24902389 7/26/2012
7/27/2012 65.199997 1 65.199997 0.61162425 7/27/2012
7/30/2012 65.599998 1 65.599998 1.31750676 7/30/2012
7/31/2012 66.470001 1 66.470001 0.12028568 7/31/2012
8/1/2012 66.550003 1 66.550003 -1.78901064 8/1/2012
8/2/2012 65.370003 1 65.370003 3.67936532 8/2/2012
8/3/2012 67.82 1 67.82 -1.27617255 8/3/2012
8/6/2012 66.959999 1 66.959999 1.82025446 8/6/2012
8/7/2012 68.190002 1 68.190002 -1.68593014 8/7/2012
8/8/2012 67.050003 1 67.050003 0.97952103 8/8/2012
8/9/2012 67.709999 1 67.709999 -0.75606618 8/9/2012
8/10/2012 67.199997 1 67.199997 0.05950759 8/10/2012
8/13/2012 67.239998 1 67.239998 0.93258761 8/13/2012
8/14/2012 67.870003 1 67.870003 0.96774361 8/14/2012
8/15/2012 68.529999 1 68.529999 -0.70288178 8/15/2012
8/16/2012 68.050003 1 68.050003 -2.22891833 8/16/2012
8/17/2012 66.550003 1 66.550003 0.82304243 8/17/2012
8/20/2012 67.099998 1 67.099998 -0.13421223 8/20/2012
8/21/2012 67.010002 1 67.010002 -2.20286359 8/21/2012
8/22/2012 65.550003 1 65.550003 -1.30521008 8/22/2012
8/23/2012 64.699997 1 64.699997 0.99962543 8/23/2012
8/24/2012 65.349998 1 65.349998 0.51893279 8/24/2012
8/27/2012 65.690002 1 65.690002 -0.53423924 8/27/2012
8/28/2012 65.339996 1 65.339996 0.10708682 8/28/2012
8/29/2012 65.410004 1 65.410004 -1.2615675 8/29/2012
8/30/2012 64.589996 1 64.589996 0.7096713 8/30/2012
8/31/2012 65.050003 1 65.050003 2.21960913 8/31/2012
9/3/2012 66.510002 1 66.510002 -3.03771356 9/3/2012
9/4/2012 64.519997 1 64.519997 0.87956594 9/4/2012
9/5/2012 65.089996 1 65.089996 3.07112407 9/5/2012
9/6/2012 67.120003 1 67.120003 -1.45571861 9/6/2012
9/7/2012 66.150002 1 66.150002 -0.65216124 9/7/2012
9/10/2012 65.720001 1 65.720001 2.52417392 9/10/2012
9/11/2012 67.400002 1 67.400002 -0.17820468 9/11/2012
9/12/2012 67.279999 1 67.279999 -0.55145082 9/12/2012
9/13/2012 66.910004 1 66.910004 0.62574397 9/13/2012
9/14/2012 67.330002 1 67.330002 -0.79028068 9/14/2012
9/17/2012 66.800003 1 66.800003 0.02993115 9/17/2012
9/18/2012 66.82 1 66.82 1.75052682 9/18/2012
9/19/2012 68 1 68 0.27902507 9/19/2012
9/20/2012 68.190002 1 68.190002 1.25329674 9/20/2012
9/21/2012 69.050003 1 69.050003 -0.42087137 9/21/2012
9/24/2012 68.760002 1 68.760002 0.68121284 9/24/2012
9/25/2012 69.230003 1 69.230003 -2.38263846 9/25/2012
9/26/2012 67.599998 1 67.599998 1.78864469 9/26/2012
9/27/2012 68.82 1 68.82 -3.65506697 9/27/2012
9/28/2012 66.349998 1 66.349998 3.33487749 9/28/2012
10/1/2012 68.599998 1 68.599998 -0.84907701 10/1/2012
10/2/2012 68.019997 1 68.019997 0.0734852 10/2/2012
10/3/2012 68.07 1 68.07 -0.8853518 10/3/2012
10/4/2012 67.470001 1 67.470001 1.85027593 10/4/2012
10/5/2012 68.730003 1 68.730003 -1.36235896 10/5/2012
10/8/2012 67.800003 1 67.800003 -1.48591137 10/8/2012
 10/9/2012 66.800003 1 66.800003 -0.97782047 10/9/2012
10/10/2012 66.150002 1 66.150002 0.88795226 10/10/2012
10/11/2012 66.739998 1 66.739998 -0.60114701 10/11/2012
10/12/2012 66.339996 1 66.339996 1.183802 10/12/2012
10/15/2012 67.129997 1 67.129997 3.31117572 10/15/2012
10/16/2012 69.389999 1 69.389999 -0.86843504 10/16/2012
10/17/2012 68.790001 1 68.790001 1.24243289 10/17/2012
10/18/2012 69.650002 1 69.650002 -1.46072883 10/18/2012
10/19/2012 68.639999 1 68.639999 -0.56980065 10/19/2012
10/22/2012 68.25 1 68.25 -3.2462648 10/22/2012
10/23/2012 66.07 1 66.07 0.04539306 10/23/2012
10/24/2012 66.099998 1 66.099998 1.41207545 10/24/2012
10/25/2012 67.040001 1 67.040001 1.93520628 10/25/2012
10/26/2012 68.349998 1 68.349998 -1.02941497 10/26/2012
10/29/2012 67.650002 1 67.650002 2.48187337 10/29/2012
10/30/2012 69.349998 1 69.349998 -2.23089812 10/30/2012
10/31/2012 67.82 1 67.82 2.25974039 10/31/2012
11/1/2012 69.370003 1 69.370003 0.10085585 11/1/2012
11/2/2012 69.440002 1 69.440002 -1.96327984 11/2/2012
11/5/2012 68.089996 1 68.089996 1.96327984 11/5/2012
11/6/2012 69.440002 1 69.440002 -3.27898963 11/6/2012
11/7/2012 67.199997 1 67.199997 0.69697178 11/7/2012
11/8/2012 67.669998 1 67.669998 1.36495849 11/8/2012
11/9/2012 68.599998 1 68.599998 0.01458057 11/9/2012
11/12/2012 68.610001 1 68.610001 0.1892931 11/12/2012
11/13/2012 68.739998 1 68.739998 -1.30318855 11/13/2012
11/14/2012 67.849998 1 67.849998 -1.18607023 11/14/2012
11/15/2012 67.050003 1 67.050003 -0.88384066 11/15/2012
11/16/2012 66.459999 1 66.459999 1.87813242 11/16/2012
11/19/2012 67.720001 1 67.720001 1.1306148 11/19/2012
11/20/2012 68.489998 1 68.489998 -0.60042064 11/20/2012
11/21/2012 68.080002 1 68.080002 0.39580203 11/21/2012
11/22/2012 68.349998 1 68.349998 1.38034156 11/22/2012
11/23/2012 69.300003 1 69.300003 -0.36140262 11/23/2012
11/26/2012 69.050003 1 69.050003 -0.40633636 11/26/2012
11/27/2012 68.769997 1 68.769997 0.11626364 11/27/2012
11/28/2012 68.849998 1 68.849998 0.8964823 11/28/2012
11/29/2012 69.470001 1 69.470001 -1.17281728 11/29/2012
11/30/2012 68.660004 1 68.660004 0.63878555 11/30/2012
12/3/2012 69.099998 1 69.099998 0.50523242 12/3/2012
12/4/2012 69.449997 1 69.449997 0.7888216 12/4/2012
12/5/2012 70 1 70 1.1787426 12/5/2012
 12/6/2012 70.830002 1 70.830002 0.66137015 12/6/2012
12/7/2012 71.300003 1 71.300003 0.28010802 12/7/2012
12/10/2012 71.5 1 71.5 0.69686693 12/10/2012
12/11/2012 72 1 72 -0.31995994 12/11/2012
12/12/2012 71.769997 1 71.769997 -0.0278665 12/12/2012
12/13/2012 71.75 1 71.75 0.06966632 12/13/2012
12/14/2012 71.800003 1 71.800003 -0.51665687 12/14/2012
12/17/2012 71.43 1 71.43 0.6280071 12/17/2012
12/18/2012 71.879997 1 71.879997 -1.03482677 12/18/2012
12/19/2012 71.139999 1 71.139999 1.20163666 12/19/2012
12/20/2012 72 1 72 0.40197018 12/20/2012
12/21/2012 72.290001 1 72.290001 -138.629436 12/21/2012
18.0725003 -69.3147181
9.03625013 150.235446
40.5931261 57.5148569
12/27/2012 72.150002 1 72.150002 -1.98774595 12/27/2012
12/28/2012 70.730003 1 70.730003 1.59195264 12/28/2012
71.8650015 1.56700613
1/2/2013 73 1 73 -0.26061602 1/2/2013
1/3/2013 72.809998 1 72.809998 1.17423526 1/3/2013
1/4/2013 73.669998 1 73.669998 -0.39442555 1/4/2013
1/7/2013 73.379997 1 73.379997 0.50296172 1/7/2013
1/8/2013 73.75 1 73.75 0.14904277 1/8/2013
1/9/2013 73.860001 1 73.860001 -0.70653149 1/9/2013
1/10/2013 73.339996 1 73.339996 0.63880886 1/10/2013
1/11/2013 73.809998 1 73.809998 -1.21312743 1/11/2013
1/14/2013 72.919998 1 72.919998 -1.06156094 1/14/2013
1/15/2013 72.150002 1 72.150002 0.62175813 1/15/2013
1/16/2013 72.599998 1 72.599998 0.63160997 1/16/2013
1/17/2013 73.059998 1 73.059998 -1.32269774 1/17/2013
1/18/2013 72.099998 1 72.099998 0.55325453 1/18/2013
1/21/2013 72.5 1 72.5 -1.29105701 1/21/2013
1/22/2013 71.57 1 71.57 0.68230858 1/22/2013
1/23/2013 72.059998 1 72.059998 0.95298285 1/23/2013
1/24/2013 72.75 1 72.75 0.46625977 1/24/2013
1/25/2013 73.089996 1 73.089996 0.01368356 1/25/2013
1/28/2013 73.099998 1 73.099998 -0.79659949 1/28/2013
1/29/2013 72.519997 1 72.519997 0.24789988 1/29/2013
1/30/2013 72.699997 1 72.699997 -1.16215477 1/30/2013
1/31/2013 71.860001 1 71.860001 0.3334221 1/31/2013
2/1/2013 72.099998 1 72.099998 -3.4140684 2/1/2013
2/4/2013 69.68 1 69.68 1.43908159 2/4/2013
 2/5/2013 70.690002 1 70.690002 -1.88496078 2/5/2013
2/6/2013 69.370003 1 69.370003 -4.07499931 2/6/2013
2/7/2013 66.599998 1 66.599998 3.61263758 2/7/2013
2/8/2013 69.050003 1 69.050003 3.34669741 2/8/2013
2/11/2013 71.400002 1 71.400002 1.52886645 2/11/2013
2/12/2013 72.5 1 72.5 1.22011111 2/12/2013
2/13/2013 73.389999 1 73.389999 -1.87049879 2/13/2013
2/14/2013 72.029999 1 72.029999 -0.18063925 2/14/2013
2/15/2013 71.900002 1 71.900002 0.49944609 2/15/2013
2/18/2013 72.260002 1 72.260002 2.51447519 2/18/2013
2/19/2013 74.099998 1 74.099998 -0.44634011 2/19/2013
2/20/2013 73.769997 1 73.769997 -3.5599717 2/20/2013
2/21/2013 71.190002 1 71.190002 2.29128127 2/21/2013
2/22/2013 72.839996 1 72.839996 -0.49544968 2/22/2013
2/25/2013 72.480003 1 72.480003 -2.20402414 2/25/2013
2/26/2013 70.900002 1 70.900002 0.73074524 2/26/2013
2/27/2013 71.419998 1 71.419998 1.61115152 2/27/2013
2/28/2013 72.580002 1 72.580002 -0.48339157 2/28/2013
3/1/2013 72.230003 1 72.230003 0.73108675 3/1/2013
3/4/2013 72.760002 1 72.760002 2.71166282 3/4/2013
3/5/2013 74.760002 1 74.760002 -0.75188996 3/5/2013
3/6/2013 74.199997 1 74.199997 1.24557967 3/6/2013
3/7/2013 75.129997 1 75.129997 1.00650038 3/7/2013
3/8/2013 75.889999 1 75.889999 -0.44901818 3/8/2013
3/11/2013 75.550003 1 75.550003 -0.37131192 3/11/2013
3/12/2013 75.269997 1 75.269997 0.07968792 3/12/2013
3/13/2013 75.330002 1 75.330002 0.67473168 3/13/2013
3/14/2013 75.839996 1 75.839996 0.05273003 3/14/2013
3/15/2013 75.879997 1 75.879997 -0.01317166 3/15/2013
3/18/2013 75.870003 1 75.870003 0.10538007 3/18/2013
3/19/2013 75.949997 1 75.949997 2.4323278 3/19/2013
3/20/2013 77.82 1 77.82 -0.64458132 3/20/2013
3/21/2013 77.32 1 77.32 0.2325282 3/21/2013
3/22/2013 77.5 1 77.5 -0.71221151 3/22/2013
3/25/2013 76.949997 1 76.949997 1.86681316 3/25/2013
3/26/2013 78.400002 1 78.400002 -0.49869036 3/26/2013
3/27/2013 78.010002 1 78.010002 1.60226598 3/27/2013
3/28/2013 79.269997 1 79.269997 1.62356241 3/28/2013
80.5674993 0.26804937
80.7837496 0.26733279
4/2/2013 81 1 81 -1.17976778 4/2/2013
4/3/2013 80.050003 1 80.050003 -1.21914533 4/3/2013
 4/4/2013 79.080002 1 79.080002 -1.9408219 4/4/2013
4/5/2013 77.559998 1 77.559998 0.32181273 4/5/2013
4/8/2013 77.809998 1 77.809998 0.72988226 4/8/2013
4/9/2013 78.379997 1 78.379997 1.56966008 4/9/2013
4/10/2013 79.620003 1 79.620003 0.8628766 4/10/2013
4/11/2013 80.309998 1 80.309998 -1.01370996 4/11/2013
4/12/2013 79.5 1 79.5 2.97419936 4/12/2013
4/15/2013 81.900002 1 81.900002 0.54794171 4/15/2013
4/16/2013 82.349998 1 82.349998 -3.29598191 4/16/2013
4/17/2013 79.68 1 79.68 0.51323391 4/17/2013
4/18/2013 80.089996 1 80.089996 0.68438395 4/18/2013
4/19/2013 80.639999 1 80.639999 -0.52219191 4/19/2013
4/22/2013 80.220001 1 80.220001 4.11509751 4/22/2013
4/23/2013 83.589996 1 83.589996 1.20103951 4/23/2013
4/24/2013 84.599998 1 84.599998 -2.33193945 4/24/2013
4/25/2013 82.650002 1 82.650002 -0.52162548 4/25/2013
4/26/2013 82.220001 1 82.220001 1.48490205 4/26/2013
4/29/2013 83.449997 1 83.449997 -0.27598986 4/29/2013
4/30/2013 83.220001 1 83.220001 0.09008318 4/30/2013
83.295002 0.0900021
5/2/2013 83.370003 1 83.370003 1.70070098 5/2/2013
5/3/2013 84.800003 1 84.800003 -0.579512 5/3/2013
5/6/2013 84.309998 1 84.309998 0.63845099 5/6/2013
5/7/2013 84.849998 1 84.849998 1.75238133 5/7/2013
5/8/2013 86.349998 1 86.349998 -3.84844719 5/8/2013
5/9/2013 83.089996 1 83.089996 2.42551551 5/9/2013
5/10/2013 85.129997 1 85.129997 -0.50638984 5/10/2013
5/13/2013 84.699997 1 84.699997 0.059018 5/13/2013
5/14/2013 84.75 1 84.75 0.0235925 5/14/2013
5/15/2013 84.769997 1 84.769997 -0.17709905 5/15/2013
5/16/2013 84.620003 1 84.620003 -0.14191464 5/16/2013
5/17/2013 84.5 1 84.5 -0.22510762 5/17/2013
5/20/2013 84.309998 1 84.309998 0.97964904 5/20/2013
5/21/2013 85.139999 1 85.139999 1.50378891 5/21/2013
5/22/2013 86.43 1 86.43 -1.8921401 5/22/2013
5/23/2013 84.809998 1 84.809998 -0.35435426 5/23/2013
5/24/2013 84.510002 1 84.510002 1.17634573 5/24/2013
5/27/2013 85.510002 1 85.510002 1.34744285 5/27/2013
5/28/2013 86.669998 1 86.669998 -3.47493473 5/28/2013
5/29/2013 83.709999 1 83.709999 0.36963973 5/29/2013
5/30/2013 84.019997 1 84.019997 -1.81353077 5/30/2013
5/31/2013 82.510002 1 82.510002 -1.53887011 5/31/2013
 6/3/2013 81.25 1 81.25 0.50335137 6/3/2013
6/4/2013 81.660004 1 81.660004 -1.7916152 6/4/2013
6/5/2013 80.209999 1 80.209999 -1.1536153 6/5/2013
6/6/2013 79.290001 1 79.290001 1.99781648 6/6/2013
6/7/2013 80.889999 1 80.889999 -0.3715672 6/7/2013
6/10/2013 80.589996 1 80.589996 -1.14814444 6/10/2013
6/11/2013 79.669998 1 79.669998 1.19776732 6/11/2013
6/12/2013 80.629997 1 80.629997 -0.47239895 6/12/2013
6/13/2013 80.25 1 80.25 0.26133921 6/13/2013
6/14/2013 80.459999 1 80.459999 2.58862643 6/14/2013
6/17/2013 82.57 1 82.57 -1.24300526 6/17/2013
6/18/2013 81.550003 1 81.550003 -0.9363158 6/18/2013
6/19/2013 80.790001 1 80.790001 -4.66202211 6/19/2013
6/20/2013 77.110001 1 77.110001 0.38830361 6/20/2013
6/21/2013 77.410004 1 77.410004 -1.86458356 6/21/2013
6/24/2013 75.980003 1 75.980003 -0.47493491 6/24/2013
6/25/2013 75.620003 1 75.620003 4.37270143 6/25/2013
6/26/2013 79 1 79 1.27037994 6/26/2013
6/27/2013 80.010002 1 80.010002 -0.48862966 6/27/2013
6/28/2013 79.620003 1 79.620003 0.31349952 6/28/2013
7/1/2013 79.870003 1 79.870003 -1.32335787 7/1/2013
7/2/2013 78.82 1 78.82 -1.41828354 7/2/2013
7/3/2013 77.709999 1 77.709999 3.49005202 7/3/2013
7/4/2013 80.470001 1 80.470001 -1.7677424 7/4/2013
7/5/2013 79.059998 1 79.059998 1.80501519 7/5/2013
7/8/2013 80.5 1 80.5 -0.19896053 7/8/2013
7/9/2013 80.339996 1 80.339996 -1.54282775 7/9/2013
7/10/2013 79.110001 1 79.110001 0.91852802 7/10/2013
7/11/2013 79.839996 1 79.839996 -0.25081153 7/11/2013
7/12/2013 79.639999 1 79.639999 0.70070108 7/12/2013
7/15/2013 80.199997 1 80.199997 -1.58353819 7/15/2013
7/16/2013 78.940002 1 78.940002 0.22776297 7/16/2013
7/17/2013 79.120003 1 79.120003 2.1877239 7/17/2013
7/18/2013 80.870003 1 80.870003 -1.63315354 7/18/2013
7/19/2013 79.559998 1 79.559998 0.87599609 7/19/2013
7/22/2013 80.260002 1 80.260002 -0.85085596 7/22/2013
7/23/2013 79.580002 1 79.580002 0.21339115 7/23/2013
7/24/2013 79.75 1 79.75 -0.43983482 7/24/2013
7/25/2013 79.400002 1 79.400002 0.3143668 7/25/2013
7/26/2013 79.650002 1 79.650002 -0.03767062 7/26/2013
7/29/2013 79.620003 1 79.620003 0.57608047 7/29/2013
7/30/2013 80.080002 1 80.080002 0.11231951 7/30/2013
7/31/2013 80.169998 1 80.169998 -4.22939111 7/31/2013
8/1/2013 76.849998 1 76.849998 -0.6396432 8/1/2013
8/2/2013 76.360001 1 76.360001 0.4573053 8/2/2013
8/5/2013 76.709999 1 76.709999 1.02458714 8/5/2013
8/6/2013 77.5 1 77.5 1.05250619 8/6/2013
8/7/2013 78.32 1 78.32 0.52213171 8/7/2013
8/8/2013 78.730003 1 78.730003 0.15229727 8/8/2013
8/9/2013 78.849998 1 78.849998 -1.46920693 8/9/2013
8/12/2013 77.699997 1 77.699997 0.69257814 8/12/2013
8/13/2013 78.239998 1 78.239998 -0.26876449 8/13/2013
8/14/2013 78.029999 1 78.029999 -0.88821209 8/14/2013
8/15/2013 77.339996 1 77.339996 0.52873166 8/15/2013
8/16/2013 77.75 1 77.75 -0.45117446 8/16/2013
8/19/2013 77.400002 1 77.400002 -0.59608831 8/19/2013
8/20/2013 76.940002 1 76.940002 -1.55874789 8/20/2013
8/21/2013 75.75 1 75.75 -0.13209777 8/21/2013
8/22/2013 75.650002 1 75.650002 -0.94296466 8/22/2013
8/23/2013 74.940002 1 74.940002 2.25618114 8/23/2013
8/26/2013 76.650002 1 76.650002 -2.17615179 8/26/2013
8/27/2013 75 1 75 -2.02027073 8/27/2013
8/28/2013 73.5 1 73.5 0.94787035 8/28/2013
8/29/2013 74.199997 1 74.199997 -2.05602587 8/29/2013
8/30/2013 72.690002 1 72.690002 2.32521177 8/30/2013
9/2/2013 74.400002 1 74.400002 -2.86317981 9/2/2013
9/3/2013 72.300003 1 72.300003 0.26244231 9/3/2013
9/4/2013 72.489998 1 72.489998 0.49539115 9/4/2013
9/5/2013 72.849998 1 72.849998 1.66080868 9/5/2013
9/6/2013 74.07 1 74.07 -1.61963802 9/6/2013
9/9/2013 72.879997 1 72.879997 1.49806152 9/9/2013
9/10/2013 73.980003 1 73.980003 0.40468961 9/10/2013
9/11/2013 74.279999 1 74.279999 -2.67410069 9/11/2013
9/12/2013 72.32 1 72.32 -0.13836864 9/12/2013
9/13/2013 72.220001 1 72.220001 -0.18017468 9/13/2013
9/16/2013 72.089996 1 72.089996 1.66453669 9/16/2013
9/17/2013 73.300003 1 73.300003 0.42202498 9/17/2013
9/18/2013 73.610001 1 73.610001 1.8573845 9/18/2013
9/19/2013 74.989998 1 74.989998 1.11392744 9/19/2013
9/20/2013 75.830002 1 75.830002 -1.43448068 9/20/2013
9/23/2013 74.75 1 74.75 -0.15061705 9/23/2013
9/24/2013 74.870003 1 74.6374985 -0.02512491 9/24/2013
9/25/2013 74.870003 1 74.6187483 -0.02513123 9/25/2013
9/26/2013 74.599998 1 74.599998 0.68132386 9/26/2013
 9/27/2013 75.110001 1 75.110001 -0.18656722 9/27/2013
9/30/2013 74.970001 1 74.970001 0.85005159 9/30/2013
10/1/2013 75.610001 1 75.610001 -1.15731655 10/1/2013
10/2/2013 74.739998 1 74.739998 -0.45594286 10/2/2013
10/3/2013 74.400002 1 74.400002 0.33545821 10/3/2013
10/4/2013 74.650002 1 74.650002 0.12048465 10/4/2013
10/7/2013 74.739998 1 74.739998 -1.59140248 10/7/2013
10/8/2013 73.559998 1 73.559998 -2.15741798 10/8/2013
10/9/2013 71.989998 1 71.989998 1.32470411 10/9/2013
10/10/2013 72.949997 1 72.949997 0.57409398 10/10/2013
10/11/2013 73.370003 1 73.370003 -0.23197936 10/11/2013
10/14/2013 73.199997 1 73.199997 0.43620573 10/14/2013
10/15/2013 73.519997 1 73.519997 -0.70979961 10/15/2013
10/16/2013 73 1 73 -0.41180979 10/16/2013
10/17/2013 72.699997 1 72.699997 0.76734414 10/17/2013
10/18/2013 73.260002 1 73.260002 0.6123677 10/18/2013
10/21/2013 73.709999 1 73.709999 1.33415903 10/21/2013
10/22/2013 74.699997 1 74.699997 -0.52345467 10/22/2013
10/23/2013 74.309998 1 74.309998 0.73742106 10/23/2013
10/24/2013 74.860001 1 74.860001 0.46644717 10/24/2013
10/25/2013 75.209999 1 75.209999 0.38484687 10/25/2013
10/28/2013 75.5 1 75.5 0.26454646 10/28/2013
10/29/2013 75.699997 1 75.699997 2.41448075 10/29/2013
10/30/2013 77.550003 1 77.550003 1.26851336 10/30/2013
10/31/2013 78.540001 1 78.540001 -1.20406605 10/31/2013
11/1/2013 77.599998 1 77.599998 0.46284604 11/1/2013
11/4/2013 77.959999 1 77.959999 -0.05132281 11/4/2013
11/5/2013 77.919998 1 77.919998 1.86897695 11/5/2013
11/6/2013 79.389999 1 79.389999 -0.92375853 11/6/2013
11/7/2013 78.660004 1 78.660004 -0.81696522 11/7/2013
11/8/2013 78.019997 1 78.019997 1.07089755 11/8/2013
11/11/2013 78.860001 1 78.860001 -0.57226199 11/11/2013
11/12/2013 78.410004 1 78.410004 -0.80672054 11/12/2013
11/13/2013 77.779999 1 77.779999 1.36629722 11/13/2013
11/14/2013 78.849998 1 78.849998 1.33537634 11/14/2013
11/15/2013 79.910004 1 79.910004 0.3622426 11/15/2013
11/18/2013 80.199997 1 80.199997 -1.74836105 11/18/2013
11/19/2013 78.809998 1 78.809998 0.31671656 11/19/2013
11/20/2013 79.059998 1 79.059998 -0.77455916 11/20/2013
11/21/2013 78.449997 1 78.449997 -0.40873733 11/21/2013
11/22/2013 78.129997 1 78.129997 0.5106637 11/22/2013
11/25/2013 78.529999 1 78.529999 -0.43389169 11/25/2013
11/26/2013 78.190002 1 78.190002 -0.07677201 11/26/2013
11/27/2013 78.129997 1 78.129997 0.56158796 11/27/2013
11/28/2013 78.57 1 78.57 -0.93345607 11/28/2013
11/29/2013 77.839996 1 77.839996 -0.78673651 11/29/2013
12/2/2013 77.230003 1 77.230003 -3.18364823 12/2/2013
12/3/2013 74.809998 1 74.809998 0.14693117 12/3/2013
12/4/2013 74.919998 1 74.919998 -1.06005827 12/4/2013
12/5/2013 74.129997 1 74.129997 0.32324069 12/5/2013
12/6/2013 74.370003 1 74.370003 -0.95927097 12/6/2013
12/9/2013 73.660004 1 73.660004 -1.16066844 12/9/2013
12/10/2013 72.809998 1 72.809998 -0.09618689 12/10/2013
12/11/2013 72.739998 1 72.739998 0.53472262 12/11/2013
12/12/2013 73.129997 1 73.129997 -1.76580536 12/12/2013
12/13/2013 71.849998 1 71.849998 2.32489048 12/13/2013
12/16/2013 73.540001 1 73.540001 -1.58995128 12/16/2013
12/17/2013 72.379997 1 72.379997 1.30398527 12/17/2013
12/18/2013 73.330002 1 73.330002 2.53143582 12/18/2013
12/19/2013 75.209999 1 75.209999 0.27882778 12/19/2013
12/20/2013 75.419998 1 75.419998 0.21192591 12/20/2013
12/23/2013 75.580002 1 75.580002 -0.10590681 12/23/2013
12/24/2013 75.5 1 75.5 1.02781343 12/24/2013
76.2800008 0.17027985
76.4100009 0.1699904
12/27/2013 76.540001 1 76.540001 -0.34027254 12/27/2013
12/30/2013 76.279999 1 76.279999 1.09519216 12/30/2013
12/31/2013 77.120003 1 77.120003 -2.49455229 12/31/2013
1/2/2014 75.220001 1 75.220001 1.37314143 1/2/2014
1/3/2014 76.260002 1 76.260002 0.13104313 1/3/2014
1/6/2014 76.360001 1 76.360001 -0.11793751 1/6/2014
1/7/2014 76.269997 1 76.269997 -1.24011485 1/7/2014
1/8/2014 75.330002 1 75.330002 -1.18850297 1/8/2014
1/9/2014 74.440002 1 74.440002 -0.57932124 1/9/2014
1/10/2014 74.010002 1 74.010002 -1.10048662 1/10/2014
1/13/2014 73.199997 1 73.199997 1.27598043 1/13/2014
1/14/2014 74.139999 1 74.139999 1.04656666 1/14/2014
1/15/2014 74.919998 1 74.919998 0.13338538 1/15/2014
1/16/2014 75.019997 1 75.019997 0.66427774 1/16/2014
1/17/2014 75.519997 1 75.519997 -0.05297219 1/17/2014
1/20/2014 75.480003 1 75.480003 0.22497064 1/20/2014
1/21/2014 75.650002 1 75.650002 0.32992441 1/21/2014
1/22/2014 75.900002 1 75.900002 -0.95314726 1/22/2014
1/23/2014 75.18 1 75.18 -4.28025531 1/23/2014
1/24/2014 72.029999 1 72.029999 0.27728286 1/24/2014
1/27/2014 72.230003 1 72.230003 -0.0276987 1/27/2014
1/28/2014 72.209999 1 72.209999 -1.12806293 1/28/2014
1/29/2014 71.400002 1 71.400002 2.73534807 1/29/2014
1/30/2014 73.379997 1 73.379997 -0.79353816 1/30/2014
1/31/2014 72.800003 1 72.800003 -0.59241061 1/31/2014
2/3/2014 72.370003 1 72.370003 -1.13953424 2/3/2014
2/4/2014 71.550003 1 71.550003 -0.35001784 2/4/2014
2/5/2014 71.300003 1 71.300003 -2.70094732 2/5/2014
2/6/2014 69.400002 1 69.400002 1.89829571 2/6/2014
2/7/2014 70.730003 1 70.730003 1.76573392 2/7/2014
2/10/2014 71.989998 1 71.989998 0.06943415 2/10/2014
2/11/2014 72.040001 1 72.040001 0.74678952 2/11/2014
2/12/2014 72.580002 1 72.580002 -0.34504208 2/12/2014
2/13/2014 72.330002 1 72.330002 1.22296128 2/13/2014
2/14/2014 73.220001 1 73.220001 -0.28721759 2/14/2014
2/17/2014 73.010002 1 73.010002 0.27355645 2/17/2014
2/18/2014 73.209999 1 73.209999 0.36812912 2/18/2014
2/19/2014 73.480003 1 73.480003 0.12240328 2/19/2014
2/20/2014 73.57 1 73.57 0.58277593 2/20/2014
2/21/2014 74 1 74 0.87454576 2/21/2014
2/24/2014 74.650002 1 74.650002 -0.17430453 2/24/2014
2/25/2014 74.519997 1 74.519997 1.12091381 2/25/2014
2/26/2014 75.360001 1 75.360001 -1.98006569 2/26/2014
2/27/2014 75.330002 1 73.8824995 -0.33385652 2/27/2014
2/28/2014 75.330002 1 73.6362493 -0.33497485 2/28/2014
3/3/2014 73.389999 1 73.389999 3.23106593 3/3/2014
3/4/2014 75.800003 1 75.800003 -0.71495205 3/4/2014
3/5/2014 75.260002 1 75.260002 0.46397511 3/5/2014
3/6/2014 75.610001 1 75.610001 -0.94346456 3/6/2014
3/7/2014 74.900002 1 74.900002 0.25334236 3/7/2014
3/10/2014 75.089996 1 75.089996 -1.40818396 3/10/2014
3/11/2014 74.040001 1 74.040001 -1.68895048 3/11/2014
3/12/2014 72.800003 1 72.800003 -1.46675522 3/12/2014
3/13/2014 71.739998 1 71.739998 -0.61520747 3/13/2014
3/14/2014 71.300003 1 71.300003 1.44808017 3/14/2014
3/17/2014 72.339996 1 72.339996 0.41385493 3/17/2014
3/18/2014 72.639999 1 72.639999 0.76796595 3/18/2014
3/19/2014 73.199997 1 73.199997 0.05463125 3/19/2014
3/20/2014 73.239998 1 73.239998 1.71916789 3/20/2014
3/21/2014 74.510002 1 74.510002 -1.26960375 3/21/2014
3/24/2014 73.57 1 73.57 2.23127935 3/24/2014
3/25/2014 75.230003 1 75.230003 0.51707107 3/25/2014
3/26/2014 75.620003 1 75.620003 -0.67671191 3/26/2014
3/27/2014 75.110001 1 75.110001 0.91446132 3/27/2014
3/28/2014 75.800003 1 75.800003 -0.15844075 3/28/2014
3/31/2014 75.68 1 75.68 -0.80929132 3/31/2014
4/1/2014 75.07 1 75.07 -0.10662669 4/1/2014
4/2/2014 74.989998 1 74.989998 1.06116264 4/2/2014
4/3/2014 75.790001 1 75.790001 0.07913084 4/3/2014
4/4/2014 75.849998 1 75.849998 -1.08696592 4/4/2014
4/7/2014 75.029999 1 75.029999 1.44230616 4/7/2014
4/8/2014 76.120003 1 76.120003 0.43258113 4/8/2014
4/9/2014 76.449997 1 76.449997 -1.2106978 4/9/2014
4/10/2014 75.529999 1 75.529999 -1.52084043 4/10/2014
4/11/2014 74.389999 1 74.389999 0.85665095 4/11/2014
4/14/2014 75.029999 1 75.029999 -1.35527338 4/14/2014
4/15/2014 74.019997 1 74.019997 1.00814085 4/15/2014
4/16/2014 74.769997 1 74.769997 0.94510654 4/16/2014
4/17/2014 75.480003 1 75.480003 1.62620642 4/17/2014
76.7174985 0.26848178
76.9237478 0.26776288
4/22/2014 77.129997 1 77.129997 -0.10376703 4/22/2014
4/23/2014 77.050003 1 77.050003 -0.58575501 4/23/2014
4/24/2014 76.599998 1 76.599998 -0.57606076 4/24/2014
4/25/2014 76.160004 1 76.160004 1.29151617 4/25/2014
4/28/2014 77.150002 1 77.150002 0.03887514 4/28/2014
4/29/2014 77.18 1 77.18 0.43633322 4/29/2014
4/30/2014 78.019997 1 77.5174978 0.07253746 4/30/2014
5/1/2014 78.019997 1 77.5737474 0.07248488 5/1/2014
5/2/2014 77.629997 1 77.629997 1.05075292 5/2/2014
5/5/2014 78.449997 1 78.449997 -0.58808532 5/5/2014
5/6/2014 77.989998 1 77.989998 0.72820509 5/6/2014
5/7/2014 78.559998 1 78.559998 0.64708975 5/7/2014
5/8/2014 79.07 1 79.07 -0.87647816 5/8/2014
5/9/2014 78.379997 1 78.379997 -1.97133105 5/9/2014
5/12/2014 76.849998 1 76.849998 -0.11717468 5/12/2014
5/13/2014 76.760002 1 76.760002 0.68808969 5/13/2014
5/14/2014 77.290001 1 77.290001 -0.70112076 5/14/2014
5/15/2014 76.75 1 76.75 0.63640452 5/15/2014
5/16/2014 77.239998 1 77.239998 0.06471624 5/16/2014
5/19/2014 77.290001 1 77.290001 -0.37591722 5/19/2014
5/20/2014 77 1 77 0.62144554 5/20/2014
5/21/2014 77.480003 1 77.480003 -0.09038544 5/21/2014
5/22/2014 77.410004 1 77.410004 0.25802749 5/22/2014
5/23/2014 77.610001 1 77.610001 0.56533876 5/23/2014
5/26/2014 78.050003 1 78.050003 0.12803971 5/26/2014
5/27/2014 78.150002 1 78.150002 -0.19212558 5/27/2014
5/28/2014 78 1 78 -0.12828481 5/28/2014
5/29/2014 77.900002 1 77.900002 0.69080483 5/29/2014
5/30/2014 78.440002 1 78.440002 -0.31922391 5/30/2014
6/2/2014 78.190002 1 78.190002 -0.26893657 6/2/2014
6/3/2014 77.980003 1 77.980003 0.51163325 6/3/2014
6/4/2014 78.379997 1 78.379997 0.59785335 6/4/2014
6/5/2014 78.849998 1 78.849998 0.36711353 6/5/2014
6/6/2014 79.139999 1 79.139999 -0.12643572 6/6/2014
6/9/2014 79.040001 1 79.040001 0.85664418 6/9/2014
6/10/2014 79.720001 1 79.720001 -0.42740983 6/10/2014
6/11/2014 79.379997 1 79.379997 -0.01259087 6/11/2014
6/12/2014 79.370003 1 79.370003 0.36471271 6/12/2014
6/13/2014 79.660004 1 79.660004 -0.83197755 6/13/2014
6/16/2014 79 1 79 0.68121999 6/16/2014
6/17/2014 79.540001 1 79.540001 -0.52943271 6/17/2014
6/18/2014 79.120003 1 79.120003 0.52943271 6/18/2014
6/19/2014 79.540001 1 79.540001 0.72654959 6/19/2014
6/20/2014 80.120003 1 80.120003 -0.76427232 6/20/2014
6/23/2014 79.510002 1 79.510002 -0.13844316 6/23/2014
6/24/2014 79.400002 1 79.400002 -1.17819946 6/24/2014
6/25/2014 78.470001 1 78.470001 -0.99898242 6/25/2014
6/26/2014 77.690002 1 77.690002 0.0643325 6/26/2014
6/27/2014 77.739998 1 77.739998 -0.20602119 6/27/2014
6/30/2014 77.580002 1 77.580002 0.32172989 6/30/2014
7/1/2014 77.830002 1 77.830002 -0.37330415 7/1/2014
7/2/2014 77.540001 1 77.540001 0.86035587 7/2/2014
7/3/2014 78.209999 1 78.209999 -0.5513188 7/3/2014
7/4/2014 77.779999 1 77.779999 -1.2289101 7/4/2014
7/7/2014 76.830002 1 76.830002 -0.81025404 7/7/2014
7/8/2014 76.209999 1 76.209999 0.2228168 7/8/2014
7/9/2014 76.379997 1 76.379997 -0.89427217 7/9/2014
7/10/2014 75.699997 1 75.699997 0.14520629 7/10/2014
7/11/2014 75.809998 1 75.809998 0.86683364 7/11/2014
7/14/2014 76.470001 1 76.470001 -1.31632806 7/14/2014
7/15/2014 75.470001 1 75.470001 1.30324756 7/15/2014
7/16/2014 76.459999 1 76.459999 -1.11791524 7/16/2014
7/17/2014 75.610001 1 75.610001 0.60654062 7/17/2014
7/18/2014 76.07 1 76.07 -0.34237853 7/18/2014
7/21/2014 75.809998 1 75.809998 1.54453336 7/21/2014
7/22/2014 76.989998 1 76.989998 -0.07795998 7/22/2014
7/23/2014 76.93 1 76.93 0.50567369 7/23/2014
7/24/2014 77.32 1 77.32 -1.74824671 7/24/2014
7/25/2014 75.980003 1 75.980003 0.45958848 7/25/2014
7/28/2014 76.330002 1 76.330002 0.63989509 7/28/2014
7/29/2014 76.82 1 76.82 0.09107931 7/29/2014
7/30/2014 76.889999 1 76.889999 2.22503421 7/30/2014
7/31/2014 78.620003 1 78.620003 0.36818551 7/31/2014
8/1/2014 78.910004 1 78.910004 0.71974422 8/1/2014
8/4/2014 79.480003 1 79.480003 0.02515662 8/4/2014
8/5/2014 79.5 1 79.5 -1.29131682 8/5/2014
8/6/2014 78.480003 1 78.480003 -1.60558321 8/6/2014
8/7/2014 77.230003 1 77.230003 0.54235539 8/7/2014
8/8/2014 77.650002 1 77.650002 0.42408467 8/8/2014
8/11/2014 77.980003 1 77.980003 -0.69489532 8/11/2014
8/12/2014 77.440002 1 77.440002 0.97661404 8/12/2014
8/13/2014 78.199997 1 78.199997 0.42110955 8/13/2014
8/14/2014 78.529999 1 78.529999 -0.6771878 8/14/2014
8/15/2014 78 1 78 2.0430899 8/15/2014
8/18/2014 79.610001 1 79.610001 0.1757016 8/18/2014
8/19/2014 79.75 1 79.75 -0.59108643 8/19/2014
8/20/2014 79.279999 1 79.279999 1.63886453 8/20/2014
8/21/2014 80.589996 1 80.589996 -1.44983921 8/21/2014
8/22/2014 79.43 1 79.43 2.31468894 8/22/2014
8/25/2014 81.290001 1 81.290001 2.00944589 8/25/2014
8/26/2014 82.940002 1 82.940002 0.54109072 8/26/2014
8/27/2014 83.389999 1 83.389999 -1.10937831 8/27/2014
8/28/2014 82.470001 1 82.470001 1.24120289 8/28/2014
8/29/2014 83.5 1 83.5 0.04789392 8/29/2014
9/1/2014 83.540001 1 83.540001 0.26300194 9/1/2014
9/2/2014 83.760002 1 83.760002 1.30472611 9/2/2014
9/3/2014 84.860001 1 84.860001 1.04332345 9/3/2014
9/4/2014 85.75 1 85.75 -0.37387589 9/4/2014
9/5/2014 85.43 1 85.43 0.39719329 9/5/2014
9/8/2014 85.769997 1 85.769997 0.38401282 9/8/2014
9/9/2014 86.099998 1 86.099998 0.34783108 9/9/2014
9/10/2014 86.400002 1 86.400002 -0.47567118 9/10/2014
9/11/2014 85.989998 1 85.989998 1.04119522 9/11/2014
9/12/2014 86.889999 1 86.889999 0.33320075 9/12/2014
9/15/2014 87.18 1 87.18 -0.78305329 9/15/2014
9/16/2014 86.5 1 86.5 1.18371664 9/16/2014
 9/17/2014 87.529999 1 87.529999 1.05688808 9/17/2014
9/18/2014 88.459999 1 88.459999 0.33856595 9/18/2014
9/19/2014 88.760002 1 88.760002 0.12385409 9/19/2014
9/22/2014 88.870003 1 88.870003 -1.65649232 9/22/2014
9/23/2014 87.410004 1 87.410004 1.71273283 9/23/2014
9/24/2014 88.919998 1 88.919998 -2.07950458 9/24/2014
9/25/2014 87.089996 1 87.089996 1.50431099 9/25/2014
9/26/2014 88.410004 1 88.410004 -0.90899726 9/26/2014
9/29/2014 87.610001 1 87.610001 2.20136113 9/29/2014
9/30/2014 89.559998 1 89.559998 -0.79592373 9/30/2014
10/1/2014 88.849998 1 88.849998 -3.17886134 10/1/2014
10/2/2014 86.07 1 86.07 0.95971366 10/2/2014
10/3/2014 86.900002 1 86.900002 -0.10362559 10/3/2014
10/6/2014 86.809998 1 86.809998 -1.80163646 10/6/2014
10/7/2014 85.260002 1 85.260002 -1.31044904 10/7/2014
10/8/2014 84.150002 1 84.150002 -0.14270784 10/8/2014
10/9/2014 84.029999 1 84.029999 -1.14902402 10/9/2014
10/10/2014 83.07 1 83.07 0.01203972 10/10/2014
10/13/2014 83.080002 1 83.080002 -0.09634153 10/13/2014
10/14/2014 83 1 83 -4.30835861 10/14/2014
10/15/2014 79.5 1 79.5 -0.88439867 10/15/2014
10/16/2014 78.800003 1 78.800003 3.06177863 10/16/2014
10/17/2014 81.25 1 81.25 -1.01435803 10/17/2014
10/20/2014 80.43 1 80.43 1.29703873 10/20/2014
10/21/2014 81.480003 1 81.480003 2.36503287 10/21/2014
10/22/2014 83.43 1 83.43 1.746616 10/22/2014
10/23/2014 84.900002 1 84.900002 -0.35398739 10/23/2014
10/24/2014 84.599998 1 84.599998 -1.42859096 10/24/2014
10/27/2014 83.400002 1 83.400002 -11.2446618 10/27/2014
10/28/2014 74.529999 1 74.529999 -4.64113628 10/28/2014
10/29/2014 71.150002 1 71.150002 1.06250401 10/29/2014
10/30/2014 71.910004 1 71.910004 2.40445726 10/30/2014
10/31/2014 73.660004 1 73.660004 -1.18813685 10/31/2014
11/3/2014 72.790001 1 72.790001 -1.41120772 11/3/2014
11/4/2014 71.769997 1 71.769997 2.12304783 11/4/2014
11/5/2014 73.309998 1 73.309998 0.39480006 11/5/2014
11/6/2014 73.599998 1 73.599998 -0.85965871 11/6/2014
11/7/2014 72.970001 1 72.970001 1.8331683 11/7/2014
11/10/2014 74.32 1 74.32 1.12391333 11/10/2014
11/11/2014 75.160004 1 75.160004 -1.13737225 11/11/2014
11/12/2014 74.309998 1 74.309998 0.51007359 11/12/2014
11/13/2014 74.690002 1 74.690002 -0.33527825 11/13/2014
11/14/2014 74.440002 1 74.440002 1.8236725 11/14/2014
11/17/2014 75.809998 1 75.809998 1.44057754 11/17/2014
11/18/2014 76.910004 1 76.910004 -0.10407442 11/18/2014
11/19/2014 76.830002 1 76.830002 -2.38405102 11/19/2014
11/20/2014 75.019997 1 75.019997 1.17937761 11/20/2014
11/21/2014 75.910004 1 75.910004 -0.25061412 11/21/2014
11/24/2014 75.720001 1 75.720001 0.63190838 11/24/2014
11/25/2014 76.199997 1 76.199997 0.30138659 11/25/2014
11/26/2014 76.43 1 76.43 1.04127322 11/26/2014
11/27/2014 77.230003 1 77.230003 0.81243336 11/27/2014
11/28/2014 77.860001 1 77.860001 0.66563995 11/28/2014
12/1/2014 78.379997 1 78.379997 -1.00013531 12/1/2014
12/2/2014 77.599998 1 77.599998 0.34734067 12/2/2014
12/3/2014 77.870003 1 77.870003 -3.09081519 12/3/2014
12/4/2014 75.5 1 75.5 0.84410816 12/4/2014
12/5/2014 76.139999 1 76.139999 -0.32888276 12/5/2014
12/8/2014 75.889999 1 75.889999 -2.56252911 12/8/2014
12/9/2014 73.970001 1 73.970001 0.12159294 12/9/2014
12/10/2014 74.059998 1 74.059998 1.50096897 12/10/2014
12/11/2014 75.18 1 75.18 -3.49203439 12/11/2014
12/12/2014 72.599998 1 72.599998 -2.08775856 12/12/2014
12/15/2014 71.099998 1 71.099998 3.29259925 12/15/2014
12/16/2014 73.480003 1 73.480003 0.84022041 12/16/2014
12/17/2014 74.099998 1 74.099998 2.75521528 12/17/2014
12/18/2014 76.169998 1 76.169998 -1.04257101 12/18/2014
12/19/2014 75.379997 1 75.379997 -0.21247817 12/19/2014
12/22/2014 75.220001 1 75.220001 0.55680642 12/22/2014
12/23/2014 75.639999 1 75.639999 -0.86304859 12/23/2014
12/24/2014 74.989998 1 74.989998 0.90600869 12/24/2014
75.672501 0.1502066
75.7862515 0.14998132
12/29/2014 75.900002 1 75.900002 -1.19285972 12/29/2014
12/30/2014 75 1 75 0.87615585 12/30/2014
12/31/2014 75.660004 1 75.660004 -0.29120072 12/31/2014
1/2/2015 75.440002 1 75.440002 -2.91864576 1/2/2015
1/5/2015 73.269997 1 73.269997 0.32702714 1/5/2015
1/6/2015 73.510002 1 73.510002 1.0554888 1/6/2015
1/7/2015 74.290001 1 74.290001 4.12687527 1/7/2015
1/8/2015 77.419998 1 77.419998 -3.33583272 1/8/2015
1/9/2015 74.879997 1 74.879997 1.39250711 1/9/2015
1/12/2015 75.93 1 75.93 1.17833517 1/12/2015
1/13/2015 76.830002 1 76.830002 -1.44207922 1/13/2015
1/14/2015 75.730003 1 75.730003 2.74809638 1/14/2015
1/15/2015 77.839996 1 77.839996 2.64958651 1/15/2015
1/16/2015 79.93 1 79.93 -0.26307437 1/16/2015
1/19/2015 79.720001 1 79.720001 0.81205017 1/19/2015
1/20/2015 80.370003 1 80.370003 0.29817141 1/20/2015
1/21/2015 80.610001 1 80.610001 0.69229724 1/21/2015
1/22/2015 81.169998 1 81.169998 2.92585848 1/22/2015
1/23/2015 83.580002 1 83.580002 -0.75663005 1/23/2015
1/26/2015 82.949997 1 82.949997 -1.29832563 1/26/2015
1/27/2015 81.879997 1 81.879997 0.13425401 1/27/2015
1/28/2015 81.989998 1 81.989998 0.32877229 1/28/2015
1/29/2015 82.260002 1 82.260002 -0.31657399 1/29/2015
1/30/2015 82 1 82 0.08532944 1/30/2015
2/2/2015 82.07 1 82.07 -0.6846805 2/2/2015
2/3/2015 81.510002 1 81.510002 0.09809198 2/3/2015
2/4/2015 81.589996 1 81.589996 3.53998327 2/4/2015
2/5/2015 84.529999 1 84.529999 0.55447674 2/5/2015
2/6/2015 85 1 85 -0.21198924 2/6/2015
2/9/2015 84.82 1 84.82 0.52912935 2/9/2015
2/10/2015 85.269997 1 85.269997 -0.31714011 2/10/2015
2/11/2015 85 1 85 -0.09416432 2/11/2015
2/12/2015 84.919998 1 84.919998 2.1090266 2/12/2015
2/13/2015 86.730003 1 86.730003 -1.1713697 2/13/2015
2/16/2015 85.720001 1 85.720001 -0.22190024 2/16/2015
2/17/2015 85.529999 1 85.529999 1.3702026 2/17/2015
2/18/2015 86.709999 1 86.709999 1.29477264 2/18/2015
2/19/2015 87.839996 1 87.839996 -0.5136084 2/19/2015
2/20/2015 87.389999 1 87.389999 1.88171952 2/20/2015
2/23/2015 89.050003 1 89.050003 -0.33746151 2/23/2015
2/24/2015 88.75 1 88.75 0.39358837 2/24/2015
2/25/2015 89.099998 1 89.099998 -1.76634688 2/25/2015
2/26/2015 87.540001 1 87.540001 0.1826022 2/26/2015
2/27/2015 87.699997 1 87.699997 -1.49341662 2/27/2015
3/2/2015 86.400002 1 86.400002 -0.27816197 3/2/2015
3/3/2015 86.160004 1 86.160004 1.48610879 3/3/2015
3/4/2015 87.449997 1 87.449997 0.44497651 3/4/2015
3/5/2015 87.839996 1 87.839996 -0.2165298 3/5/2015
3/6/2015 87.650002 1 87.650002 -0.05706591 3/6/2015
3/9/2015 87.599998 1 87.599998 -1.40248423 3/9/2015
3/10/2015 86.379997 1 86.379997 3.29093188 3/10/2015
3/11/2015 89.269997 1 89.269997 0.25731737 3/11/2015
3/12/2015 89.5 1 89.5 0.36803922 3/12/2015
3/13/2015 89.830002 1 89.830002 2.46301398 3/13/2015
3/16/2015 92.07 1 92.07 0.1844697 3/16/2015
3/17/2015 92.239998 1 92.239998 0.88505706 3/17/2015
3/18/2015 93.059998 1 93.059998 -0.08599764 3/18/2015
3/19/2015 92.980003 1 92.980003 0.69663644 3/19/2015
3/20/2015 93.629997 1 93.629997 -0.13893766 3/20/2015
3/23/2015 93.5 1 93.5 0.5758798 3/23/2015
3/24/2015 94.040001 1 94.040001 -2.04110857 3/24/2015
3/25/2015 92.139999 1 92.139999 -0.82825453 3/25/2015
3/26/2015 91.379997 1 91.379997 0.33867406 3/26/2015
3/27/2015 91.690002 1 91.690002 1.09550963 3/27/2015
3/30/2015 92.699997 1 92.699997 -0.83410223 3/30/2015
3/31/2015 91.93 1 91.93 1.08191037 3/31/2015
4/1/2015 92.93 1 92.93 0.85718192 4/1/2015
4/2/2015 93.730003 1 93.730003 1.62703834 4/2/2015
95.2675 0.26861783
95.5237495 0.2678982
4/7/2015 95.779999 1 95.779999 -0.18810853 4/7/2015
4/8/2015 95.599998 1 95.599998 1.61863462 4/8/2015
4/9/2015 97.160004 1 97.160004 1.62322585 4/9/2015
4/10/2015 98.75 1 98.75 0.23264361 4/10/2015
4/13/2015 98.980003 1 98.980003 -1.07670415 4/13/2015
4/14/2015 97.919998 1 97.919998 0.34662488 4/14/2015
4/15/2015 98.260002 1 98.260002 -1.26999352 4/15/2015
4/16/2015 97.019997 1 97.019997 -1.42213951 4/16/2015
4/17/2015 95.650002 1 95.650002 0.53177956 4/17/2015
4/20/2015 96.160004 1 96.160004 -0.26032189 4/20/2015
4/21/2015 95.910004 1 95.910004 0.60290619 4/21/2015
4/22/2015 96.489998 1 96.489998 -1.18850442 4/22/2015
4/23/2015 95.349998 1 95.349998 0.53344931 4/23/2015
4/24/2015 95.860001 1 95.860001 1.52184828 4/24/2015
4/27/2015 97.330002 1 97.330002 -3.32180106 4/27/2015
4/28/2015 94.150002 1 94.150002 -2.78948031 4/28/2015
4/29/2015 91.559998 1 91.559998 -0.39396091 4/29/2015
4/30/2015 91.199997 1 91.199997 0.59581145 4/30/2015
91.744999 0.59228255
5/4/2015 92.290001 1 92.290001 -2.4681777 5/4/2015
5/5/2015 90.040001 1 90.040001 0.44326424 5/5/2015
5/6/2015 90.440002 1 90.440002 -0.60999801 5/6/2015
5/7/2015 89.889999 1 89.889999 1.98266544 5/7/2015
5/8/2015 91.690002 1 91.690002 -3.05638005 5/8/2015
5/11/2015 88.93 1 88.93 -0.27023775 5/11/2015
5/12/2015 88.690002 1 88.690002 -0.56535654 5/12/2015
5/13/2015 88.190002 1 88.190002 1.2059881 5/13/2015
5/14/2015 89.260002 1 89.260002 -1.33079665 5/14/2015
5/15/2015 88.080002 1 88.080002 1.29718244 5/15/2015
5/18/2015 89.230003 1 89.230003 2.34809214 5/18/2015
5/19/2015 91.349998 1 91.349998 0.24054462 5/19/2015
5/20/2015 91.57 1 91.57 0.88067654 5/20/2015
5/21/2015 92.379997 1 92.379997 -0.08662985 5/21/2015
5/22/2015 92.300003 1 92.300003 -1.05648314 5/22/2015
5/25/2015 91.330002 1 91.330002 -0.75837369 5/25/2015
5/26/2015 90.639999 1 90.639999 3.13866241 5/26/2015
5/27/2015 93.529999 1 93.529999 -1.35632007 5/27/2015
5/28/2015 92.269997 1 92.269997 -3.43986623 5/28/2015
5/29/2015 89.150002 1 89.150002 1.01557259 5/29/2015
6/1/2015 90.059998 1 90.059998 -0.46744549 6/1/2015
6/2/2015 89.639999 1 89.639999 1.63757143 6/2/2015
6/3/2015 91.120003 1 91.120003 0.0329171 6/3/2015
6/4/2015 91.150002 1 91.150002 -2.22983668 6/4/2015
6/5/2015 89.139999 1 89.139999 -1.18491826 6/5/2015
6/8/2015 88.089996 1 88.089996 -0.27281818 6/8/2015
6/9/2015 87.849998 1 87.849998 1.56985553 6/9/2015
6/10/2015 89.239998 1 89.239998 1.34678315 6/10/2015
6/11/2015 90.449997 1 90.449997 -1.39161727 6/11/2015
6/12/2015 89.199997 1 89.199997 -2.38241451 6/12/2015
6/15/2015 87.099998 1 87.099998 0.54958233 6/15/2015
6/16/2015 87.580002 1 87.580002 -1.77403682 6/16/2015
6/17/2015 86.040001 1 86.040001 0.3828112 6/17/2015
6/18/2015 86.370003 1 86.370003 0.05786793 6/18/2015
6/19/2015 86.419998 1 86.419998 4.94402113 6/19/2015
6/22/2015 90.800003 1 90.800003 1.38898387 6/22/2015
6/23/2015 92.07 1 92.07 0.57399628 6/23/2015
6/24/2015 92.599998 1 92.599998 -0.27034351 6/24/2015
6/25/2015 92.349998 1 92.349998 0.65835974 6/25/2015
6/26/2015 92.959999 1 92.959999 -3.75955289 6/26/2015
6/29/2015 89.529999 1 89.529999 -1.45134012 6/29/2015
6/30/2015 88.239998 1 88.239998 1.64103833 6/30/2015
7/1/2015 89.699997 1 89.699997 -0.69358708 7/1/2015
7/2/2015 89.080002 1 89.080002 -1.01546849 7/2/2015
7/3/2015 88.18 1 88.18 -1.1634624 7/3/2015
7/6/2015 87.160004 1 87.160004 -1.3049495 7/6/2015
7/7/2015 86.029999 1 86.029999 1.14418818 7/7/2015
7/8/2015 87.019997 1 87.019997 2.67589671 7/8/2015
 7/9/2015 89.379997 1 89.379997 3.39873685 7/9/2015
7/10/2015 92.470001 1 92.470001 2.72030858 7/10/2015
7/13/2015 95.019997 1 95.019997 1.6698426 7/13/2015
7/14/2015 96.620003 1 96.620003 0.8040441 7/14/2015
7/15/2015 97.400002 1 97.400002 1.4170164 7/15/2015
7/16/2015 98.790001 1 98.790001 0.27293118 7/16/2015
7/17/2015 99.059998 1 99.059998 -0.57707071 7/17/2015
7/20/2015 98.489998 1 98.489998 -1.11287687 7/20/2015
7/21/2015 97.400002 1 97.400002 0.0513164 7/21/2015
7/22/2015 97.449997 1 97.449997 0.81758556 7/22/2015
7/23/2015 98.25 1 98.25 -0.08146014 7/23/2015
7/24/2015 98.169998 1 98.169998 -2.13113542 7/24/2015
7/27/2015 96.099998 1 96.099998 0.80837731 7/27/2015
7/28/2015 96.879997 1 96.879997 1.14944104 7/28/2015
7/29/2015 98 1 98 -0.23497278 7/29/2015
7/30/2015 97.769997 1 97.769997 0.20435687 7/30/2015
7/31/2015 97.970001 1 97.970001 0.68155292 7/31/2015
8/3/2015 98.639999 1 98.639999 -0.47761994 8/3/2015
8/4/2015 98.169998 1 98.169998 2.49485226 8/4/2015
8/5/2015 100.650002 1 100.650002 -0.34834471 8/5/2015
8/6/2015 100.300003 1 100.300003 -2.07522808 8/6/2015
8/7/2015 98.239998 1 98.239998 1.52536117 8/7/2015
8/10/2015 99.75 1 99.75 -1.34230407 8/10/2015
8/11/2015 98.419998 1 98.419998 -4.18088904 8/11/2015
8/12/2015 94.389999 1 94.389999 1.43055033 8/12/2015
8/13/2015 95.75 1 95.75 -1.78077728 8/13/2015
8/14/2015 94.059998 1 94.059998 0.98387466 8/14/2015
8/17/2015 94.989998 1 94.989998 0.3153282 8/17/2015
8/18/2015 95.290001 1 95.290001 -2.01406214 8/18/2015
8/19/2015 93.389999 1 93.389999 -1.58656506 8/19/2015
8/20/2015 91.919998 1 91.919998 -4.06315853 8/20/2015
8/21/2015 88.260002 1 88.260002 -5.37651639 8/21/2015
8/24/2015 83.639999 1 83.639999 3.53551766 8/24/2015
8/25/2015 86.650002 1 86.650002 -1.92257828 8/25/2015
8/26/2015 85 1 85 4.10290093 8/26/2015
8/27/2015 88.559998 1 88.559998 -0.13558872 8/27/2015
8/28/2015 88.440002 1 88.440002 -0.30576322 8/28/2015
8/31/2015 88.169998 1 88.169998 -2.49194502 8/31/2015
9/1/2015 86 1 86 1.43156222 9/1/2015
9/2/2015 87.239998 1 87.239998 2.56874548 9/2/2015
9/3/2015 89.510002 1 89.510002 -2.64901611 9/3/2015
9/4/2015 87.169998 1 87.169998 1.19734939 9/4/2015
 9/7/2015 88.220001 1 88.220001 0.54261495 9/7/2015
9/8/2015 88.699997 1 88.699997 1.38829481 9/8/2015
9/9/2015 89.940002 1 89.940002 -1.63662319 9/9/2015
9/10/2015 88.480003 1 88.480003 -0.52125444 9/10/2015
9/11/2015 88.019997 1 88.019997 -0.44406565 9/11/2015
9/14/2015 87.629997 1 87.629997 0.40997781 9/14/2015
9/15/2015 87.989998 1 87.989998 1.75740131 9/15/2015
9/16/2015 89.550003 1 89.550003 -0.36919211 9/16/2015
9/17/2015 89.220001 1 89.220001 -1.51330275 9/17/2015
9/18/2015 87.879997 1 87.879997 1.7483983 9/18/2015
9/21/2015 89.43 1 89.43 -4.50568097 9/21/2015
9/22/2015 85.489998 1 85.489998 0.2453404 9/22/2015
9/23/2015 85.699997 1 85.699997 -1.52853653 9/23/2015
9/24/2015 84.400002 1 84.400002 3.04556523 9/24/2015
9/25/2015 87.010002 1 87.010002 -2.99818309 9/25/2015
9/28/2015 84.440002 1 84.440002 -1.61169371 9/28/2015
9/29/2015 83.089996 1 83.089996 2.14319794 9/29/2015
9/30/2015 84.889999 1 84.889999 -0.33038142 9/30/2015
10/1/2015 84.610001 1 84.610001 0.43634952 10/1/2015
10/2/2015 84.980003 1 84.980003 3.05933466 10/2/2015
10/5/2015 87.620003 1 87.620003 -0.36588194 10/5/2015
10/6/2015 87.300003 1 87.300003 -2.31760075 10/6/2015
10/7/2015 85.300003 1 85.300003 0.93348985 10/7/2015
10/8/2015 86.099998 1 86.099998 -0.08133272 10/8/2015
10/9/2015 86.029999 1 86.029999 1.32788858 10/9/2015
10/12/2015 87.18 1 87.18 -1.18849606 10/12/2015
10/13/2015 86.150002 1 86.150002 -1.40271734 10/13/2015
10/14/2015 84.949997 1 84.949997 3.58420562 10/14/2015
10/15/2015 88.050003 1 88.050003 0.74677422 10/15/2015
10/16/2015 88.709999 1 88.709999 0.44989616 10/16/2015
10/19/2015 89.110001 1 89.110001 -2.06356526 10/19/2015
10/20/2015 87.290001 1 87.290001 -0.33278015 10/20/2015
10/21/2015 87 1 87 2.53092209 10/21/2015
10/22/2015 89.230003 1 89.230003 3.54505859 10/22/2015
10/23/2015 92.449997 1 92.449997 -0.65111355 10/23/2015
10/26/2015 91.849998 1 91.849998 -0.34900134 10/26/2015
10/27/2015 91.529999 1 91.529999 1.91533635 10/27/2015
10/28/2015 93.300003 1 93.300003 -2.50705516 10/28/2015
10/29/2015 90.989998 1 90.989998 0.94072015 10/29/2015
10/30/2015 91.849998 1 91.849998 -0.02177265 10/30/2015
11/2/2015 91.830002 1 91.830002 1.17729366 11/2/2015
11/3/2015 91.800003 1 92.9174998 0.19487511 11/3/2015
 11/4/2015 91.800003 1 93.0987494 0.19449608 11/4/2015
11/5/2015 93.279999 1 93.279999 -7.08476566 11/5/2015
11/6/2015 86.900002 1 86.900002 -3.2275989 11/6/2015
11/9/2015 84.139999 1 84.139999 -0.2856429 11/9/2015
11/10/2015 83.900002 1 83.900002 0.3331726 11/10/2015
11/11/2015 84.18 1 84.18 -3.40735993 11/11/2015
11/12/2015 81.360001 1 81.360001 -0.85170299 11/12/2015
11/13/2015 80.669998 1 80.669998 -0.69660314 11/13/2015
11/16/2015 80.110001 1 80.110001 3.109311 11/16/2015
11/17/2015 82.639999 1 82.639999 0.53102104 11/17/2015
11/18/2015 83.080002 1 83.080002 -0.79759214 11/18/2015
11/19/2015 82.419998 1 82.419998 0.80962079 11/19/2015
11/20/2015 83.089996 1 83.089996 -0.14452008 11/20/2015
11/23/2015 82.970001 1 82.970001 -1.4446406 11/23/2015
11/24/2015 81.779999 1 81.779999 1.88958753 11/24/2015
11/25/2015 83.339996 1 83.339996 0.80072852 11/25/2015
11/26/2015 84.010002 1 84.010002 -0.21449007 11/26/2015
11/27/2015 83.830002 1 83.830002 0.65394086 11/27/2015
11/30/2015 84.379997 1 84.379997 -0.86889198 11/30/2015
12/1/2015 83.650002 1 83.650002 -0.68374283 12/1/2015
12/2/2015 83.080002 1 83.080002 -3.99046244 12/2/2015
12/3/2015 79.830002 1 79.830002 -0.71657857 12/3/2015
12/4/2015 79.260002 1 79.260002 1.15404942 12/4/2015
12/7/2015 80.18 1 80.18 -1.91392894 12/7/2015
12/8/2015 78.660004 1 78.660004 -1.78290747 12/8/2015
12/9/2015 77.269997 1 77.269997 -0.66220459 12/9/2015
12/10/2015 76.760002 1 76.760002 -0.44392813 12/10/2015
12/11/2015 76.419998 1 76.419998 -2.23627578 12/11/2015
12/14/2015 74.730003 1 74.730003 4.58035329 12/14/2015
12/15/2015 78.720001 1 78.2325023 0.74340298 12/15/2015
12/16/2015 78.720001 1 78.8162521 0.73791726 12/16/2015
12/17/2015 79.400002 1 79.400002 -0.82201157 12/17/2015
12/18/2015 78.75 1 78.75 -1.22653766 12/18/2015
12/21/2015 77.790001 1 77.790001 0.02570309 12/21/2015
12/22/2015 77.809998 1 77.809998 2.72565652 12/22/2015
12/23/2015 79.959999 1 79.959999 -1.09401032 12/23/2015
12/24/2015 79.089996 1 79.089996 -0.34830789 12/24/2015
78.8149985 -0.34952532
12/28/2015 78.540001 1 78.540001 1.96677672 12/28/2015
12/29/2015 80.099998 1 80.099998 -0.48807932 12/29/2015
12/30/2015 79.709999 1 79.709999 -1.35145664 12/30/2015
78.6399995 -1.3699715
 1/4/2016 77.57 1 77.57 1.17904482 1/4/2016
1/5/2016 78.489998 1 78.489998 -1.35969003 1/5/2016
1/6/2016 77.43 1 77.43 -1.09078347 1/6/2016
1/7/2016 76.589996 1 76.589996 -2.53880894 1/7/2016
1/8/2016 74.669998 1 74.669998 -1.37542082 1/8/2016
1/11/2016 73.650002 1 73.650002 0.94594759 1/11/2016
1/12/2016 74.349998 1 74.349998 0.44286727 1/12/2016
1/13/2016 74.68 1 74.68 -1.86516689 1/13/2016
1/14/2016 73.300003 1 73.300003 -2.48632001 1/14/2016
1/15/2016 71.5 1 71.5 1.07116141 1/15/2016
1/18/2016 72.269997 1 72.269997 3.42751358 1/18/2016
1/19/2016 74.790001 1 74.790001 -2.16253726 1/19/2016
1/20/2016 73.190002 1 73.190002 1.70688919 1/20/2016
1/21/2016 74.449997 1 74.449997 2.32337045 1/21/2016
1/22/2016 76.199997 1 76.199997 0.24903611 1/22/2016
1/25/2016 76.389999 1 76.389999 0.63939412 1/25/2016
1/26/2016 76.879997 1 76.879997 0.36355142 1/26/2016
1/27/2016 77.160004 1 77.160004 -2.79932196 1/27/2016
1/28/2016 75.029999 1 75.029999 2.00561411 1/28/2016
1/29/2016 76.550003 1 76.550003 0.26092252 1/29/2016
2/1/2016 76.75 1 76.75 -1.94717773 2/1/2016
2/2/2016 75.269997 1 75.269997 -2.4068308 2/2/2016
2/3/2016 73.480003 1 73.480003 -1.49451467 2/3/2016
2/4/2016 72.389999 1 72.389999 -0.95774487 2/4/2016
2/5/2016 71.699997 1 71.699997 -2.5281948 2/5/2016
2/8/2016 69.910004 1 69.910004 -1.39721676 2/8/2016
2/9/2016 68.940002 1 68.940002 -0.33418556 2/9/2016
2/10/2016 68.709999 1 68.709999 -2.1180407 2/10/2016
2/11/2016 67.269997 1 67.269997 2.24894611 2/11/2016
2/12/2016 68.800003 1 68.800003 1.42869588 2/12/2016
2/15/2016 69.790001 1 69.790001 -0.48837214 2/15/2016
2/16/2016 69.449997 1 69.449997 2.00990875 2/16/2016
2/17/2016 70.860001 1 70.860001 0.32405101 2/17/2016
2/18/2016 71.089996 1 71.089996 -1.04638685 2/18/2016
2/19/2016 70.349998 1 70.349998 1.1729125 2/19/2016
2/22/2016 71.18 1 71.18 -0.95991703 2/22/2016
2/23/2016 70.5 1 70.5 -1.71677603 2/23/2016
2/24/2016 69.300003 1 69.300003 3.94703334 2/24/2016
2/25/2016 72.089996 1 72.089996 2.20874756 2/25/2016
2/26/2016 73.699997 1 73.699997 -0.69439316 2/26/2016
2/29/2016 73.190002 1 73.190002 0.43626517 2/29/2016
3/1/2016 73.510002 1 73.510002 0.19026915 3/1/2016
 3/2/2016 73.650002 1 73.650002 -2.50219261 3/2/2016
3/3/2016 71.830002 1 71.830002 0.83183343 3/3/2016
3/4/2016 72.43 1 72.43 -0.09669039 3/4/2016
3/7/2016 72.360001 1 72.360001 0.13809973 3/7/2016
3/8/2016 72.459999 1 72.459999 0.82463223 3/8/2016
3/9/2016 73.059998 1 73.059998 -0.68672157 3/9/2016
3/10/2016 72.559998 1 72.559998 1.91106148 3/10/2016
3/11/2016 73.959999 1 73.959999 1.34302316 3/11/2016
3/14/2016 74.959999 1 74.959999 -1.03252274 3/14/2016
3/15/2016 74.190002 1 74.190002 -1.5896062 3/15/2016
3/16/2016 73.019997 1 73.019997 -1.92193964 3/16/2016
3/17/2016 71.629997 1 71.629997 -1.26440853 3/17/2016
3/18/2016 70.730003 1 70.730003 0.14128145 3/18/2016
3/21/2016 70.830002 1 70.830002 0.4648251 3/21/2016
3/22/2016 71.160004 1 71.160004 -0.67682716 3/22/2016
3/23/2016 70.68 1 70.68 -2.37663732 3/23/2016
3/24/2016 69.019997 1 69.019997 1.57404984 3/24/2016
70.1150015 0.25994957
70.2975023 0.25927559
3/29/2016 70.480003 1 70.480003 1.11464152 3/29/2016
3/30/2016 71.269997 1 71.269997 -0.57693259 3/30/2016
3/31/2016 70.860001 1 70.860001 -0.1553577 3/31/2016
4/1/2016 70.75 1 70.75 4.27479995 4/1/2016
4/4/2016 73.839996 1 73.839996 -2.16297826 4/4/2016
4/5/2016 72.260002 1 72.260002 3.40122559 4/5/2016
4/6/2016 74.760002 1 74.760002 -0.08029574 4/6/2016
4/7/2016 74.699997 1 74.699997 -0.17417704 4/7/2016
4/8/2016 74.57 1 74.57 -0.4839383 4/8/2016
4/11/2016 74.209999 1 74.209999 0.05388792 4/11/2016
4/12/2016 74.25 1 74.25 2.32955626 4/12/2016
4/13/2016 76 1 76 1.69606541 4/13/2016
4/14/2016 77.300003 1 77.300003 0.19385337 4/14/2016
4/15/2016 77.449997 1 77.449997 -0.07749678 4/15/2016
4/18/2016 77.389999 1 77.389999 0.4126376 4/18/2016
4/19/2016 77.709999 1 77.709999 0.34684857 4/19/2016
4/20/2016 77.980003 1 77.980003 0.81737361 4/20/2016
4/21/2016 78.620003 1 78.620003 -0.14001275 4/21/2016
4/22/2016 78.510002 1 78.510002 0.20358322 4/22/2016
4/25/2016 78.669998 1 78.669998 -1.45969176 4/25/2016
4/26/2016 77.529999 1 77.529999 -0.68595235 4/26/2016
4/27/2016 77 1 77 -1.05751751 4/27/2016
4/28/2016 76.190002 1 76.190002 -5.50375019 4/28/2016
4/29/2016 72.110001 1 72.110001 -0.11100598 4/29/2016
5/2/2016 72.029999 1 72.029999 -0.52895028 5/2/2016
5/3/2016 71.650002 1 71.650002 -2.14425624 5/3/2016
5/4/2016 70.129997 1 70.129997 1.44397329 5/4/2016
5/5/2016 71.150002 1 71.150002 -1.05970611 5/5/2016
5/6/2016 70.400002 1 70.400002 1.98304227 5/6/2016
5/9/2016 71.809998 1 71.809998 -1.98304227 5/9/2016
5/10/2016 70.400002 1 70.400002 -1.3010463 5/10/2016
5/11/2016 69.489998 1 69.489998 -0.5483376 5/11/2016
5/12/2016 69.110001 1 69.110001 1.25100772 5/12/2016
5/13/2016 69.980003 1 69.980003 -0.45832074 5/13/2016
5/16/2016 69.660004 1 69.660004 0.12910983 5/16/2016
5/17/2016 69.75 1 69.75 0.51480308 5/17/2016
5/18/2016 70.110001 1 70.110001 -1.59589469 5/18/2016
5/19/2016 69 1 69 3.11053755 5/19/2016
5/20/2016 71.18 1 71.18 -1.38636118 5/20/2016
5/23/2016 70.199997 1 70.199997 2.25362495 5/23/2016
5/24/2016 71.800003 1 71.800003 2.50322509 5/24/2016
5/25/2016 73.620003 1 73.620003 -0.20395955 5/25/2016
5/26/2016 73.470001 1 73.470001 0.4481599 5/26/2016
5/27/2016 73.800003 1 73.800003 0.14894187 5/27/2016
5/30/2016 73.910004 1 73.910004 -0.2981059 5/30/2016
5/31/2016 73.690002 1 73.690002 -0.29899587 5/31/2016
6/1/2016 73.470001 1 73.470001 -0.12257952 6/1/2016
6/2/2016 73.379997 1 73.379997 -1.22027843 6/2/2016
6/3/2016 72.489998 1 72.489998 -0.12422667 6/3/2016
6/6/2016 72.400002 1 72.400002 0.93484319 6/6/2016
6/7/2016 73.080002 1 73.080002 -0.59013413 6/7/2016
6/8/2016 72.650002 1 72.650002 -0.41379921 6/8/2016
6/9/2016 72.349998 1 72.349998 -2.67541134 6/9/2016
6/10/2016 70.440002 1 70.440002 -1.35784835 6/10/2016
6/13/2016 69.489998 1 69.489998 -3.20225473 6/13/2016
6/14/2016 67.300003 1 67.300003 1.19637787 6/14/2016
6/15/2016 68.110001 1 68.110001 -0.50044851 6/15/2016
6/16/2016 67.769997 1 67.769997 0.08850296 6/16/2016
6/17/2016 67.830002 1 67.830002 2.43221481 6/17/2016
6/20/2016 69.5 1 69.5 0.75969548 6/20/2016
6/21/2016 70.029999 1 70.029999 1.61476458 6/21/2016
6/22/2016 71.169998 1 71.169998 1.15947658 6/22/2016
6/23/2016 72 1 72 -3.72115784 6/23/2016
6/24/2016 69.370003 1 69.370003 1.50227447 6/24/2016
6/27/2016 70.419998 1 70.419998 3.35133574 6/27/2016
6/28/2016 72.82 1 72.82 2.01203494 6/28/2016
6/29/2016 74.300003 1 74.300003 0.83098588 6/29/2016
6/30/2016 74.919998 1 74.919998 0.13338538 6/30/2016
7/1/2016 75.019997 1 75.019997 0.03998934 7/1/2016
7/4/2016 75.050003 1 75.050003 -0.61482017 7/4/2016
7/5/2016 74.589996 1 74.589996 -1.18679347 7/5/2016
7/6/2016 73.709999 1 73.709999 0.44670396 7/6/2016
7/7/2016 74.040001 1 74.040001 0.20238959 7/7/2016
7/8/2016 74.190002 1 74.190002 0.81885279 7/8/2016
7/11/2016 74.800003 1 74.800003 -0.28115287 7/11/2016
7/12/2016 74.589996 1 74.589996 1.78054669 7/12/2016
7/13/2016 75.93 1 75.93 -0.75352529 7/13/2016
7/14/2016 75.629997 1 75.3599985 -0.12614143 7/14/2016
7/15/2016 75.629997 1 75.2649983 -0.12630075 7/15/2016
7/18/2016 75.169998 1 75.169998 -0.56029763 7/18/2016
7/19/2016 74.75 1 74.75 1.6584128 7/19/2016
7/20/2016 76 1 76 0.28905683 7/20/2016
7/21/2016 76.220001 1 76.220001 0.49731421 7/21/2016
7/22/2016 76.599998 1 76.599998 -0.11755733 7/22/2016
7/25/2016 76.510002 1 76.510002 0.07838777 7/25/2016
7/26/2016 76.57 1 76.57 0.16963141 7/26/2016
7/27/2016 76.699997 1 76.699997 -0.5359788 7/27/2016
7/28/2016 76.290001 1 76.290001 -0.18367756 7/28/2016
7/29/2016 76.150002 1 76.150002 0.15745312 7/29/2016
8/1/2016 76.269997 1 76.269997 -3.14314459 8/1/2016
8/2/2016 73.910004 1 73.910004 -0.66518401 8/2/2016
8/3/2016 73.419998 1 73.419998 -0.91674448 8/3/2016
8/4/2016 72.75 1 72.75 -0.30286505 8/4/2016
8/5/2016 72.529999 1 72.529999 -0.38679286 8/5/2016
8/8/2016 72.25 1 72.25 1.10118523 8/8/2016
8/9/2016 73.050003 1 73.050003 -2.55109353 8/9/2016
8/10/2016 71.209999 1 71.209999 1.07551004 8/10/2016
8/11/2016 71.980003 1 71.980003 -0.38976386 8/11/2016
8/12/2016 71.699997 1 71.699997 0.12544988 8/12/2016
8/15/2016 71.790001 1 71.790001 -1.28979494 8/15/2016
8/16/2016 70.870003 1 70.870003 -1.16379395 8/16/2016
8/17/2016 70.050003 1 70.050003 0.17115252 8/17/2016
8/18/2016 70.169998 1 70.169998 -0.65770756 8/18/2016
8/19/2016 69.709999 1 69.709999 -0.21541044 8/19/2016
8/22/2016 69.559998 1 69.559998 -1.01141883 8/22/2016
8/23/2016 68.860001 1 68.860001 0.33344722 8/23/2016
8/24/2016 69.089996 1 69.089996 -0.75548233 8/24/2016
 8/25/2016 68.57 1 68.57 1.13109966 8/25/2016
8/26/2016 69.349998 1 69.349998 0.11529328 8/26/2016
8/29/2016 69.43 1 69.43 0.37378134 8/29/2016
8/30/2016 69.690002 1 69.690002 -0.8936381 8/30/2016
8/31/2016 69.07 1 69.07 -1.01863073 8/31/2016
9/1/2016 68.370003 1 68.370003 2.71261324 9/1/2016
9/2/2016 70.25 1 70.25 -0.37079621 9/2/2016
9/5/2016 69.989998 1 69.989998 0.1285129 9/5/2016
9/6/2016 70.080002 1 70.080002 0.45558164 9/6/2016
9/7/2016 70.400002 1 70.400002 1.08780616 9/7/2016
9/8/2016 71.169998 1 71.169998 -1.15885981 9/8/2016
9/9/2016 70.349998 1 70.349998 -0.57020969 9/9/2016
9/12/2016 69.949997 1 69.949997 -0.93357087 9/12/2016
9/13/2016 69.300003 1 69.300003 0.74755522 9/13/2016
9/14/2016 69.82 1 69.82 -1.22488597 9/14/2016
9/15/2016 68.970001 1 68.970001 0.05798087 9/15/2016
9/16/2016 69.010002 1 69.010002 0.89440153 9/16/2016
9/19/2016 69.629997 1 69.629997 0.28682796 9/19/2016
9/20/2016 69.830002 1 69.830002 -1.64600882 9/20/2016
9/21/2016 68.690002 1 68.690002 0.34878396 9/21/2016
9/22/2016 68.93 1 68.93 -0.6987989 9/22/2016
9/23/2016 68.449997 1 68.449997 -1.2643524 9/23/2016
9/26/2016 67.589996 1 67.589996 0.51650082 9/26/2016
9/27/2016 67.940002 1 67.940002 0.55775573 9/27/2016
9/28/2016 68.32 1 68.32 -0.42537798 9/28/2016
9/29/2016 68.029999 1 68.029999 -0.57492604 9/29/2016
9/30/2016 67.639999 1 67.639999 0.88313646 9/30/2016
10/3/2016 68.239998 1 68.239998 1.09306637 10/3/2016
10/4/2016 68.989998 1 68.989998 -0.36302952 10/4/2016
10/5/2016 68.739998 1 68.739998 0.05817481 10/5/2016
10/6/2016 68.779999 1 68.779999 0.02907981 10/6/2016
10/7/2016 68.800003 1 68.800003 1.19916773 10/7/2016
10/10/2016 69.629997 1 69.629997 -0.5039216 10/10/2016
10/11/2016 69.279999 1 69.279999 -1.16144742 10/11/2016
10/12/2016 68.480003 1 68.480003 -0.46838344 10/12/2016
10/13/2016 68.160004 1 68.160004 0.49758041 10/13/2016
10/14/2016 68.5 1 68.5 -0.90923491 10/14/2016
10/17/2016 67.879997 1 67.879997 1.43340763 10/17/2016
10/18/2016 68.860001 1 68.860001 -0.49498428 10/18/2016
10/19/2016 68.519997 1 68.519997 1.27612667 10/19/2016
10/20/2016 69.400002 1 69.400002 -0.95556504 10/20/2016
10/21/2016 69.199997 1 68.7399983 -0.16015236 10/21/2016
10/24/2016 69.199997 1 68.6299976 -0.16040926 10/24/2016
10/25/2016 68.519997 1 68.519997 -0.60015697 10/25/2016
10/26/2016 68.110001 1 68.110001 1.09514125 10/26/2016
10/27/2016 68.860001 1 68.860001 3.66424767 10/27/2016
10/28/2016 71.43 1 71.43 -0.66016253 10/28/2016
10/31/2016 70.959999 1 70.959999 0.12675729 10/31/2016
11/1/2016 71.050003 1 71.050003 1.11966879 11/1/2016
11/2/2016 71.849998 1 71.849998 0.61052362 11/2/2016
11/3/2016 72.290001 1 72.290001 -1.01495902 11/3/2016
11/4/2016 71.559998 1 71.559998 0.98728331 11/4/2016
11/7/2016 72.269997 1 72.269997 0.85423779 11/7/2016
11/8/2016 72.889999 1 72.889999 5.68001631 11/8/2016
11/9/2016 77.150002 1 77.150002 -0.22059179 11/9/2016
11/10/2016 76.980003 1 76.980003 -1.18917178 11/10/2016
11/11/2016 76.07 1 76.07 1.44863871 11/11/2016
11/14/2016 77.18 1 77.18 0.2329508 11/14/2016
11/15/2016 77.360001 1 77.360001 0.29686373 11/15/2016
11/16/2016 77.589996 1 77.589996 -0.46504799 11/16/2016
11/17/2016 77.230003 1 77.230003 -1.53969633 11/17/2016
11/18/2016 76.050003 1 76.050003 -0.46129373 11/18/2016
11/21/2016 75.699997 1 75.699997 -0.94233762 11/21/2016
11/22/2016 74.989998 1 74.989998 -1.09950159 11/22/2016
11/23/2016 74.169998 1 74.169998 0.55126728 11/23/2016
11/24/2016 74.580002 1 74.580002 0.90764102 11/24/2016
11/25/2016 75.260002 1 75.260002 -0.15957849 11/25/2016
11/28/2016 75.139999 1 75.139999 1.55820003 11/28/2016
11/29/2016 76.32 1 76.32 -0.27553517 11/29/2016
11/30/2016 76.110001 1 76.110001 -1.25604477 11/30/2016
12/1/2016 75.160004 1 75.160004 0.18609469 12/1/2016
12/2/2016 75.300003 1 75.300003 1.00423016 12/2/2016
12/5/2016 76.059998 1 76.059998 -0.67277478 12/5/2016
12/6/2016 75.550003 1 75.550003 -0.59741963 12/6/2016
12/7/2016 75.099998 1 75.099998 -0.02662938 12/7/2016
12/8/2016 75.080002 1 75.080002 1.65118337 12/8/2016
12/9/2016 76.330002 1 76.330002 0.09166503 12/9/2016
12/12/2016 76.400002 1 76.400002 1.39080552 12/12/2016
12/13/2016 77.470001 1 77.470001 -2.64206321 12/13/2016
12/14/2016 75.449997 1 75.449997 0.72631948 12/14/2016
12/15/2016 76 1 76 -2.14118295 12/15/2016
12/16/2016 74.389999 1 74.389999 0.62982051 12/16/2016
12/19/2016 74.860001 1 74.860001 1.07620384 12/19/2016
12/20/2016 75.669998 1 75.669998 -0.62305632 12/20/2016
12/21/2016 75.199997 1 75.199997 1.16342535 12/21/2016
12/22/2016 76.080002 1 76.080002 -0.28958951 12/22/2016
12/23/2016 75.860001 1 75.860001 0.23699813 12/23/2016
76.040001 0.23643778
12/27/2016 76.220001 1 76.220001 -0.0918803 12/27/2016
12/28/2016 76.150002 1 76.150002 0.0787569 12/28/2016
12/29/2016 76.209999 1 76.209999 0.9013228 12/29/2016
12/30/2016 76.900002 1 76.900002 1.2149484 12/30/2016
1/2/2017 77.839996 1 77.839996 0.41345648 1/2/2017
1/3/2017 78.300003 1 78.1624968 0.06874352 1/3/2017
1/4/2017 78.300003 1 78.2162469 0.0686963 1/4/2017
1/5/2017 78.269997 1 78.269997 -2.03930016 1/5/2017
1/6/2017 76.690002 1 76.690002 1.0764581 1/6/2017
1/9/2017 77.519997 1 77.519997 1.01393543 1/9/2017
1/10/2017 78.309998 1 78.309998 -1.27226289 1/10/2017
1/11/2017 77.32 1 77.32 -1.01391613 1/11/2017
1/12/2017 76.540001 1 76.540001 1.97923671 1/12/2017
1/13/2017 78.07 1 78.07 -1.62710462 1/13/2017
1/16/2017 76.809998 1 76.809998 -0.90237321 1/16/2017
1/17/2017 76.120003 1 76.120003 0.4979659 1/17/2017
1/18/2017 76.5 1 76.5 -0.95883445 1/18/2017
1/19/2017 75.769997 1 75.769997 -0.19815582 1/19/2017
1/20/2017 75.620003 1 75.620003 -1.03683902 1/20/2017
1/23/2017 74.839996 1 74.839996 -1.27749607 1/23/2017
1/24/2017 73.889999 1 73.889999 0.47255743 1/24/2017
1/25/2017 74.239998 1 74.239998 0.51055465 1/25/2017
1/26/2017 74.620003 1 74.620003 -0.17437467 1/26/2017
1/27/2017 74.489998 1 74.489998 0.40193382 1/27/2017
1/30/2017 74.790001 1 74.790001 -0.40193382 1/30/2017
1/31/2017 74.489998 1 74.489998 1.71695311 1/31/2017
2/1/2017 75.779999 1 75.779999 -1.06129411 2/1/2017
2/2/2017 74.980003 1 74.980003 0.84993868 2/2/2017
2/3/2017 75.620003 1 75.620003 0.02643924 2/3/2017
2/6/2017 75.639999 1 75.639999 0.34314802 2/6/2017
2/7/2017 75.900002 1 75.900002 0.98329207 2/7/2017
2/8/2017 76.650002 1 76.650002 4.51492123 2/8/2017
2/9/2017 80.190002 1 80.190002 -0.04989398 2/9/2017
2/10/2017 80.150002 1 80.150002 0.28654477 2/10/2017
2/13/2017 80.379997 1 80.379997 0.14918327 2/13/2017
2/14/2017 80.5 1 80.5 0.86580258 2/14/2017
2/15/2017 81.199997 1 81.199997 0.52815945 2/15/2017
2/16/2017 81.629997 1 81.629997 -0.17165159 2/16/2017
2/17/2017 81.489998 1 81.489998 -1.16021419 2/17/2017
2/20/2017 80.550003 1 80.550003 -0.02483735 2/20/2017
2/21/2017 80.529999 1 80.529999 -0.32338586 2/21/2017
2/22/2017 80.269997 1 80.269997 -0.17456364 2/22/2017
2/23/2017 80.129997 1 80.129997 0.56002262 2/23/2017
2/24/2017 80.580002 1 80.580002 -0.18632637 2/24/2017
2/27/2017 80.43 1 80.43 1.11277359 2/27/2017
2/28/2017 81.330002 1 81.330002 1.81546013 2/28/2017
3/1/2017 82.82 1 82.82 -0.21757654 3/1/2017
3/2/2017 82.639999 1 82.639999 1.14300351 3/2/2017
3/3/2017 83.589996 1 83.589996 -1.37318352 3/3/2017
3/6/2017 82.449997 1 82.449997 -0.79147323 3/6/2017
3/7/2017 81.800003 1 81.800003 0.42695885 3/7/2017
3/8/2017 82.150002 1 82.150002 0.20672227 3/8/2017
3/9/2017 82.32 1 82.32 -0.09723141 3/9/2017
3/10/2017 82.239998 1 82.239998 -0.2434832 3/10/2017
3/13/2017 82.040001 1 82.040001 0.20699916 3/13/2017
3/14/2017 82.209999 1 82.209999 0.13371545 3/14/2017
3/15/2017 82.32 1 82.32 0.8467415 3/15/2017
3/16/2017 83.019997 1 83.019997 -0.49507558 3/16/2017
3/17/2017 82.610001 1 82.610001 0.15723862 3/17/2017
3/20/2017 82.739998 1 82.739998 -0.0241714 3/20/2017
3/21/2017 82.720001 1 82.720001 0.06042178 3/21/2017
3/22/2017 82.769997 1 82.769997 0.63829445 3/22/2017
3/23/2017 83.300003 1 83.300003 -0.51754341 3/23/2017
3/24/2017 82.870003 1 82.870003 0.72141468 3/24/2017
3/27/2017 83.470001 1 83.470001 0.56149839 3/27/2017
3/28/2017 83.940002 1 83.940002 0.67676125 3/28/2017
3/29/2017 84.510002 1 84.510002 -0.32000501 3/29/2017
3/30/2017 84.239998 1 84.239998 0.45008367 3/30/2017
3/31/2017 84.620003 1 84.620003 -0.16558253 3/31/2017
4/3/2017 84.480003 1 84.480003 0.96596342 4/3/2017
4/4/2017 85.300003 1 85.300003 0.15228375 4/4/2017
4/5/2017 85.43 1 85.43 -0.25785411 4/5/2017
4/6/2017 85.209999 1 85.209999 -0.65936539 4/6/2017
4/7/2017 84.650002 1 84.650002 -0.04726575 4/7/2017
4/10/2017 84.610001 1 84.610001 0.2360962 4/10/2017
4/11/2017 84.809998 1 84.809998 0.5057347 4/11/2017
4/12/2017 85.239998 1 85.239998 0.10553322 4/12/2017
4/13/2017 85.330002 1 85.330002 -1.81826143 4/13/2017
83.7924998 -0.30628398
83.5362494 -0.30722496
4/18/2017 83.279999 1 83.279999 -0.66260828 4/18/2017
4/19/2017 82.730003 1 82.730003 0.71062869 4/19/2017
4/20/2017 83.32 1 83.32 -1.15887221 4/20/2017
4/21/2017 82.360001 1 82.360001 2.96671882 4/21/2017
4/24/2017 84.839996 1 84.839996 0.29423903 4/24/2017
4/25/2017 85.089996 1 85.089996 0.65597753 4/25/2017
4/26/2017 85.650002 1 85.650002 0.37291617 4/26/2017
4/27/2017 85.970001 1 85.970001 0.74168841 4/27/2017
4/28/2017 86.610001 1 86.610001 0.55842003 4/28/2017
87.0950015 0.55531901
5/2/2017 87.580002 1 87.580002 -0.03425912 5/2/2017
5/3/2017 87.550003 1 87.550003 2.09106116 5/3/2017
5/4/2017 89.400002 1 89.400002 0.32385979 5/4/2017
5/5/2017 89.690002 1 89.690002 -0.34623925 5/5/2017
5/8/2017 89.379997 1 89.379997 0.66905468 5/8/2017
5/9/2017 89.980003 1 89.980003 0.78596628 5/9/2017
5/10/2017 90.690002 1 90.690002 0.77983808 5/10/2017
5/11/2017 91.400002 1 91.400002 1.46622011 5/11/2017
5/12/2017 92.75 1 92.75 0.23691697 5/12/2017
5/15/2017 92.970001 1 92.970001 -2.41683981 5/15/2017
5/16/2017 90.75 1 90.75 -1.30880307 5/16/2017
5/17/2017 89.57 1 89.57 -1.37142664 5/17/2017
5/18/2017 88.349998 1 88.349998 0.03394896 5/18/2017
5/19/2017 88.379997 1 88.379997 -0.71538034 5/19/2017
5/22/2017 87.75 1 87.75 0.07974028 5/22/2017
5/23/2017 87.82 1 87.82 -0.250829 5/23/2017
5/24/2017 87.599998 1 87.599998 -0.33159942 5/24/2017
5/25/2017 87.309998 1 87.309998 0.4912892 5/25/2017
5/26/2017 87.739998 1 87.739998 -0.13685563 5/26/2017
5/29/2017 87.620003 1 87.620003 -0.06850668 5/29/2017
5/30/2017 87.559998 1 87.559998 0.69424966 5/30/2017
5/31/2017 88.169998 1 88.169998 -0.3294533 5/31/2017
6/1/2017 87.879997 1 87.879997 1.12024481 6/1/2017
6/2/2017 88.870003 1 88.870003 -0.20274956 6/2/2017
6/5/2017 88.690002 1 88.690002 -0.97440152 6/5/2017
6/6/2017 87.830002 1 87.830002 -2.01260311 6/6/2017
6/7/2017 86.080002 1 86.080002 -0.11623737 6/7/2017
6/8/2017 85.980003 1 85.980003 0.18591221 6/8/2017
6/9/2017 86.139999 1 86.139999 -1.50888999 6/9/2017
6/12/2017 84.849998 1 84.849998 0.57582628 6/12/2017
6/13/2017 85.339996 1 85.339996 -0.56403793 6/13/2017
6/14/2017 84.860001 1 84.860001 0.7279614 6/14/2017
6/15/2017 85.480003 1 85.480003 -0.49255992 6/15/2017
6/16/2017 85.059998 1 85.059998 1.90969829 6/16/2017
6/19/2017 86.699997 1 86.699997 0.13831607 6/19/2017
6/20/2017 86.82 1 86.82 -0.29992179 6/20/2017
6/21/2017 86.559998 1 86.559998 2.38582631 6/21/2017
6/22/2017 88.650002 1 88.650002 -0.88375714 6/22/2017
6/23/2017 87.870003 1 87.870003 0.94013718 6/23/2017
6/26/2017 88.699997 1 88.699997 -1.21364847 6/26/2017
6/27/2017 87.629997 1 87.629997 -1.06695216 6/27/2017
6/28/2017 86.699997 1 86.699997 -2.52290422 6/28/2017
6/29/2017 84.540001 1 84.540001 -0.92692165 6/29/2017
6/30/2017 83.760002 1 83.760002 0.52392952 6/30/2017
7/3/2017 84.199997 1 84.199997 -0.4046132 7/3/2017
7/4/2017 83.860001 1 83.860001 0.42836809 7/4/2017
7/5/2017 84.220001 1 84.220001 -1.49533259 7/5/2017
7/6/2017 82.970001 1 82.970001 0.82819051 7/6/2017
7/7/2017 83.660004 1 83.660004 0.28646235 7/7/2017
7/10/2017 83.900002 1 83.900002 -0.64570473 7/10/2017
7/11/2017 83.360001 1 83.360001 3.07134701 7/11/2017
7/12/2017 85.959999 1 85.959999 -0.86459003 7/12/2017
7/13/2017 85.220001 1 85.220001 -0.75383041 7/13/2017
7/14/2017 84.580002 1 84.580002 -0.92648124 7/14/2017
7/17/2017 83.800003 1 83.800003 -1.45444839 7/17/2017
7/18/2017 82.589996 1 82.589996 -0.4246782 7/18/2017
7/19/2017 82.239998 1 82.239998 0.64238633 7/19/2017
7/20/2017 82.769997 1 82.769997 -1.52172885 7/20/2017
7/21/2017 81.519997 1 81.519997 0.47727802 7/21/2017
7/24/2017 81.910004 1 81.910004 0.92356227 7/24/2017
7/25/2017 82.669998 1 82.669998 -0.41211695 7/25/2017
7/26/2017 82.330002 1 82.330002 -0.14586486 7/26/2017
7/27/2017 82.209999 1 82.209999 -0.75702806 7/27/2017
7/28/2017 81.589996 1 81.589996 -1.0720268 7/28/2017
7/31/2017 80.720001 1 80.720001 -1.28422559 7/31/2017
8/1/2017 79.690002 1 79.690002 0.41324334 8/1/2017
8/2/2017 80.019997 1 80.019997 0.49863107 8/2/2017
8/3/2017 80.419998 1 80.419998 1.46889391 8/3/2017
8/4/2017 81.610001 1 81.610001 0.08573581 8/4/2017
8/7/2017 81.68 1 81.68 0.61027896 8/7/2017
8/8/2017 82.18 1 82.18 -1.64401204 8/8/2017
8/9/2017 80.839996 1 80.839996 -0.04948404 8/9/2017
8/10/2017 80.800003 1 80.800003 -0.2478378 8/10/2017
8/11/2017 80.599998 1 80.599998 0.70470714 8/11/2017
 8/14/2017 81.169998 1 81.169998 0.73646954 8/14/2017
8/15/2017 81.769997 1 81.769997 0.98571532 8/15/2017
8/16/2017 82.580002 1 82.580002 0.21773324 8/16/2017
8/17/2017 82.760002 1 82.760002 -0.60598899 8/17/2017
8/18/2017 82.260002 1 82.260002 -0.43859718 8/18/2017
8/21/2017 81.900002 1 81.900002 0.41427621 8/21/2017
8/22/2017 82.239998 1 82.239998 -0.53644971 8/22/2017
8/23/2017 81.800003 1 81.800003 0.53644971 8/23/2017
8/24/2017 82.239998 1 82.239998 -0.17037853 8/24/2017
8/25/2017 82.099998 1 82.099998 -0.32940431 8/25/2017
8/28/2017 81.830002 1 81.830002 -0.50230305 8/28/2017
8/29/2017 81.419998 1 81.419998 -0.82629564 8/29/2017
8/30/2017 80.75 1 80.75 1.12063728 8/30/2017
8/31/2017 81.660004 1 81.660004 1.27761667 8/31/2017
9/1/2017 82.709999 1 82.709999 -0.80116475 9/1/2017
9/4/2017 82.050003 1 82.050003 -0.13415576 9/4/2017
9/5/2017 81.940002 1 81.940002 0.53553561 9/5/2017
9/6/2017 82.379997 1 82.379997 -0.54774284 9/6/2017
9/7/2017 81.93 1 81.93 0.34117128 9/7/2017
9/8/2017 82.209999 1 82.209999 -0.99016394 9/8/2017
9/11/2017 81.400002 1 81.400002 0.78316478 9/11/2017
9/12/2017 82.040001 1 82.040001 -0.41529802 9/12/2017
9/13/2017 81.699997 1 81.699997 0.43966975 9/13/2017
9/14/2017 82.059998 1 82.059998 -0.84439711 9/14/2017
9/15/2017 81.370003 1 81.370003 0.18416605 9/15/2017
9/18/2017 81.519997 1 81.519997 0.89150375 9/18/2017
9/19/2017 82.25 1 82.25 0.06077545 9/19/2017
9/20/2017 82.300003 1 82.300003 1.88968726 9/20/2017
9/21/2017 83.870003 1 83.870003 0.29763697 9/21/2017
9/22/2017 84.120003 1 84.120003 0.61625698 9/22/2017
9/25/2017 84.639999 1 84.639999 -0.09456384 9/25/2017
9/26/2017 84.559998 1 84.559998 -0.02365109 9/26/2017
9/27/2017 84.540001 1 84.540001 -0.61699769 9/27/2017
9/28/2017 84.019997 1 84.019997 -0.01189669 9/28/2017
9/29/2017 84.010002 1 84.010002 1.31261977 9/29/2017
10/2/2017 85.120003 1 85.120003 -0.56551045 10/2/2017
10/3/2017 84.639999 1 84.639999 0.42443002 10/3/2017
10/4/2017 85 1 85 0.79681696 10/4/2017
10/5/2017 85.68 1 85.68 0.67465883 10/5/2017
10/6/2017 86.260002 1 86.260002 -0.24374569 10/6/2017
10/9/2017 86.050003 1 86.050003 -1.54587919 10/9/2017
10/10/2017 84.730003 1 84.730003 -0.3665449 10/10/2017
10/11/2017 84.419998 1 84.419998 -0.2609431 10/11/2017
10/12/2017 84.199997 1 84.199997 -0.71513895 10/12/2017
10/13/2017 83.599998 1 83.599998 1.11813108 10/13/2017
10/16/2017 84.540001 1 84.540001 -0.7718402 10/16/2017
10/17/2017 83.889999 1 83.889999 0.73634893 10/17/2017
10/18/2017 84.510002 1 84.510002 -0.29626139 10/18/2017
10/19/2017 84.260002 1 84.260002 -0.5354972 10/19/2017
10/20/2017 83.809998 1 83.809998 0.68965911 10/20/2017
10/23/2017 84.389999 1 84.389999 -0.92857572 10/23/2017
10/24/2017 83.610001 1 83.610001 -2.65422236 10/24/2017
10/25/2017 81.419998 1 81.419998 0.70983288 10/25/2017
10/26/2017 82 1 82 0.34088054 10/26/2017
10/27/2017 82.279999 1 82.279999 -0.80536859 10/27/2017
10/30/2017 81.620003 1 81.620003 -0.40513467 10/30/2017
10/31/2017 81.290001 1 81.290001 -0.93932467 10/31/2017
11/1/2017 80.529999 1 80.529999 -1.2369721 11/1/2017
11/2/2017 79.540001 1 79.540001 -0.65591053 11/2/2017
11/3/2017 79.019997 1 79.019997 0.73131207 11/3/2017
11/6/2017 79.599998 1 79.599998 -1.17522048 11/6/2017
11/7/2017 78.669998 1 78.669998 0.24122782 11/7/2017
11/8/2017 78.860001 1 78.860001 -1.36612401 11/8/2017
11/9/2017 77.790001 1 77.790001 -0.46385987 11/9/2017
11/10/2017 77.43 1 77.43 -1.29990131 11/10/2017
11/13/2017 76.43 1 76.43 -1.07867265 11/13/2017
11/14/2017 75.610001 1 75.610001 -0.03968384 11/14/2017
11/15/2017 75.580002 1 75.580002 0.51468143 11/15/2017
11/16/2017 75.970001 1 75.970001 -0.71334648 11/16/2017
11/17/2017 75.43 1 75.43 0.42333705 11/17/2017
11/20/2017 75.75 1 75.75 0.90677011 11/20/2017
11/21/2017 76.440002 1 76.440002 0.35259194 11/21/2017
11/22/2017 76.709999 1 76.709999 1.07618802 11/22/2017
11/23/2017 77.540001 1 77.540001 -0.1161417 11/23/2017
11/24/2017 77.449997 1 77.449997 -0.69965691 11/24/2017
11/27/2017 76.910004 1 76.910004 0.57045921 11/27/2017
11/28/2017 77.349998 1 77.349998 -0.47948643 11/28/2017
11/29/2017 76.980003 1 76.980003 -0.49486362 11/29/2017
11/30/2017 76.599998 1 76.599998 -2.35118217 11/30/2017
12/1/2017 74.82 1 74.82 0.37353032 12/1/2017
12/4/2017 75.099998 1 75.099998 -1.5160913 12/4/2017
12/5/2017 73.970001 1 73.970001 -0.97813712 12/5/2017
12/6/2017 73.25 1 73.25 -0.05462379 12/6/2017
12/7/2017 73.209999 1 73.209999 -0.04098504 12/7/2017
 12/8/2017 73.18 1 73.18 0.54511173 12/8/2017
12/11/2017 73.580002 1 73.580002 1.95147434 12/11/2017
12/12/2017 75.029999 1 75.029999 -0.49434932 12/12/2017
12/13/2017 74.660004 1 74.660004 -1.19924228 12/13/2017
12/14/2017 73.769997 1 73.769997 -0.29866164 12/14/2017
12/15/2017 73.550003 1 73.550003 0.87986219 12/15/2017
12/18/2017 74.199997 1 74.199997 -1.35687298 12/18/2017
12/19/2017 73.199997 1 73.199997 -0.35581672 12/19/2017
12/20/2017 72.940002 1 72.940002 -0.0823001 12/20/2017
12/21/2017 72.879997 1 72.879997 -0.45381911 12/21/2017
12/22/2017 72.550003 1 72.550003 -0.03102411 12/22/2017
72.5274985 -0.00517162
72.5237478 -0.00517189
12/27/2017 72.519997 1 72.519997 -0.51150316 12/27/2017
12/28/2017 72.150002 1 72.150002 -0.41667283 12/28/2017
12/29/2017 71.849998 1 71.849998 -0.12533391 12/29/2017
1/2/2018 71.760002 1 71.760002 0.43106233 1/2/2018
1/3/2018 72.07 1 72.07 1.28215722 1/3/2018
1/4/2018 73 1 73 1.84587352 1/4/2018
1/5/2018 74.360001 1 74.360001 -0.01345303 1/5/2018
1/8/2018 74.349998 1 74.349998 -0.14805845 1/8/2018
1/9/2018 74.239998 1 74.239998 -1.21969534 1/9/2018
1/10/2018 73.339996 1 73.339996 -0.60174417 1/10/2018
1/11/2018 72.900002 1 72.900002 1.05069671 1/11/2018
1/12/2018 73.669998 1 73.669998 -0.64002536 1/12/2018
1/15/2018 73.199997 1 73.199997 0.27285829 1/15/2018
1/16/2018 73.400002 1 73.400002 -0.724689 1/16/2018
1/17/2018 72.870003 1 72.870003 -0.68851825 1/17/2018
1/18/2018 72.370003 1 72.370003 0.79823435 1/18/2018
1/19/2018 72.949997 1 72.949997 -2.94915658 1/19/2018
1/22/2018 70.830002 1 70.830002 0.49292121 1/22/2018
1/23/2018 71.18 1 71.18 1.14542389 1/23/2018
1/24/2018 72 1 72 0.3466208 1/24/2018
1/25/2018 72.25 1 72.25 1.68809742 1/25/2018
1/26/2018 73.480003 1 73.480003 -0.79246347 1/26/2018
1/29/2018 72.900002 1 72.900002 -0.81262619 1/29/2018
1/30/2018 72.309998 1 72.309998 -1.65937711 1/30/2018
1/31/2018 71.120003 1 71.120003 -1.07436993 1/31/2018
2/1/2018 70.360001 1 70.360001 -0.58442759 2/1/2018
2/2/2018 69.949997 1 69.949997 -1.3384384 2/2/2018
2/5/2018 69.019997 1 69.019997 -2.19724683 2/5/2018
2/6/2018 67.519997 1 67.519997 -1.20689541 2/6/2018
 2/7/2018 66.709999 1 66.709999 -2.45839856 2/7/2018
2/8/2018 65.089996 1 65.089996 -2.64647616 2/8/2018
2/9/2018 63.389999 1 63.389999 1.40980092 2/9/2018
2/12/2018 64.290001 1 64.290001 -1.12624528 2/12/2018
2/13/2018 63.57 1 63.57 0.5021178 2/13/2018
2/14/2018 63.889999 1 63.889999 -0.61229331 2/14/2018
2/15/2018 63.5 1 63.5 1.56253179 2/15/2018
2/16/2018 64.5 1 64.5 -0.31055459 2/16/2018
2/19/2018 64.300003 1 64.300003 0.38804859 2/19/2018
2/20/2018 64.550003 1 64.550003 0.23209914 2/20/2018
2/21/2018 64.699997 1 64.699997 0.29323581 2/21/2018
2/22/2018 64.889999 1 64.889999 0.24627379 2/22/2018
2/23/2018 65.050003 1 65.050003 0.71991427 2/23/2018
2/26/2018 65.519997 1 65.519997 0.09154082 2/26/2018
2/27/2018 65.580002 1 65.580002 -0.84221154 2/27/2018
2/28/2018 65.029999 1 65.029999 -0.58605503 2/28/2018
3/1/2018 64.650002 1 64.650002 -1.95242432 3/1/2018
3/2/2018 63.400002 1 63.400002 1.72013308 3/2/2018
3/5/2018 64.5 1 64.5 -1.24806455 3/5/2018
3/6/2018 63.700001 1 63.700001 0.59477557 3/6/2018
3/7/2018 64.080002 1 64.080002 1.28694227 3/7/2018
3/8/2018 64.910004 1 64.910004 1.02690452 3/8/2018
3/9/2018 65.580002 1 65.580002 0.30450236 3/9/2018
3/12/2018 65.779999 1 65.779999 -0.64053597 3/12/2018
3/13/2018 65.360001 1 65.360001 -0.18377188 3/13/2018
3/14/2018 65.239998 1 65.239998 1.50608307 3/14/2018
3/15/2018 66.230003 1 66.230003 -0.48812884 3/15/2018
3/16/2018 66.169998 1 65.907503 -0.08158696 3/16/2018
3/19/2018 66.169998 1 65.853753 -0.08165358 3/19/2018
3/20/2018 65.800003 1 65.800003 -1.17711974 3/20/2018
3/21/2018 65.029999 1 65.029999 -0.61700336 3/21/2018
3/22/2018 64.629997 1 64.629997 -1.43371324 3/22/2018
3/23/2018 63.709999 1 63.709999 -0.78790198 3/23/2018
3/26/2018 63.209999 1 63.209999 1.11697695 3/26/2018
3/27/2018 63.919998 1 63.919998 1.29014304 3/27/2018
3/28/2018 64.75 1 64.75 0.89176789 3/28/2018
3/29/2018 65.330002 1 65.330002 -1.10821393 3/29/2018
64.6100028 -0.18590225
64.4900029 -0.18624849
4/3/2018 64.370003 1 64.370003 0.12419502 4/3/2018
4/4/2018 64.449997 1 64.449997 2.54303536 4/4/2018
4/5/2018 66.110001 1 66.110001 -0.01513199 4/5/2018
 4/6/2018 66.099998 1 66.099998 0.52810234 4/6/2018
4/9/2018 66.449997 1 66.449997 0.82428794 4/9/2018
4/10/2018 67 1 67 -1.23143169 4/10/2018
4/11/2018 66.18 1 66.18 0.18116399 4/11/2018
4/12/2018 66.300003 1 66.300003 -0.46867574 4/12/2018
4/13/2018 65.989998 1 65.989998 0.09088913 4/13/2018
4/16/2018 66.050003 1 66.050003 0.54356314 4/16/2018
4/17/2018 66.410004 1 66.410004 -0.90759357 4/17/2018
4/18/2018 65.809998 1 65.809998 -0.31961066 4/18/2018
4/19/2018 65.599998 1 65.599998 -0.48899701 4/19/2018
4/20/2018 65.279999 1 65.279999 0.65654104 4/20/2018
4/23/2018 65.709999 1 65.709999 -0.44231142 4/23/2018
4/24/2018 65.419998 1 65.419998 0.68551567 4/24/2018
4/25/2018 65.870003 1 65.870003 0.6657537 4/25/2018
4/26/2018 66.309998 1 66.309998 -1.74948401 4/26/2018
4/27/2018 65.160004 1 65.160004 0.96220212 4/27/2018
4/30/2018 65.790001 1 65.790001 0.05318543 4/30/2018
65.825001 0.05315716
5/2/2018 65.860001 1 65.860001 -1.00718692 5/2/2018
5/3/2018 65.199997 1 65.199997 0.45907197 5/3/2018
5/4/2018 65.5 1 65.5 0.5177353 5/4/2018
5/7/2018 65.839996 1 65.839996 0.10627401 5/7/2018
5/8/2018 65.910004 1 65.910004 0.52961913 5/8/2018
5/9/2018 66.260002 1 66.260002 -0.19639707 5/9/2018
5/10/2018 66.129997 1 66.129997 -3.6810116 5/10/2018
5/11/2018 63.740002 1 63.740002 1.03013238 5/11/2018
5/14/2018 64.400002 1 64.400002 0.37197346 5/14/2018
5/15/2018 64.639999 1 64.639999 0.77053858 5/15/2018
5/16/2018 65.139999 1 65.139999 1.49325338 5/16/2018
5/17/2018 66.120003 1 66.120003 0.48279965 5/17/2018
5/18/2018 66.440002 1 66.440002 -0.39210124 5/18/2018
5/21/2018 66.18 1 66.18 0.28668899 5/21/2018
5/22/2018 66.370003 1 66.370003 -0.21116146 5/22/2018
5/23/2018 66.230003 1 66.230003 -0.80727276 5/23/2018
5/24/2018 65.779999 1 65.6974985 -0.13518133 5/24/2018
5/25/2018 65.779999 1 65.6087478 -0.13536432 5/25/2018
5/28/2018 65.519997 1 65.519997 0.39604318 5/28/2018
5/29/2018 65.779999 1 65.779999 0.4852891 5/29/2018
5/30/2018 66.099998 1 66.099998 -0.71358538 5/30/2018
5/31/2018 65.629997 1 65.629997 1.15135649 5/31/2018
6/1/2018 66.389999 1 66.389999 0.01506589 6/1/2018
6/4/2018 66.400002 1 66.400002 -0.34699288 6/4/2018
 6/5/2018 66.169998 1 66.169998 -0.94139018 6/5/2018
6/6/2018 65.550003 1 65.550003 0.79015301 6/6/2018
6/7/2018 66.07 1 66.07 0.54339756 6/7/2018
6/8/2018 66.43 1 66.43 0.6302512 6/8/2018
6/11/2018 66.849998 1 66.849998 -0.99218493 6/11/2018
6/12/2018 66.190002 1 66.190002 -0.03022665 6/12/2018
6/13/2018 66.169998 1 66.169998 1.73787745 6/13/2018
6/14/2018 67.330002 1 67.330002 1.98521038 6/14/2018
6/15/2018 68.68 1 68.68 -0.6280602 6/15/2018
6/18/2018 68.25 1 68.25 -0.85345134 6/18/2018
6/19/2018 67.669998 1 67.669998 0.94132188 6/19/2018
6/20/2018 68.309998 1 68.309998 -0.88222747 6/20/2018
6/21/2018 67.709999 1 67.709999 1.90175859 6/21/2018
6/22/2018 69.010002 1 69.010002 0.3038402 6/22/2018
6/25/2018 69.220001 1 69.220001 -0.8159462 6/25/2018
6/26/2018 69.169998 1 68.657501 -0.13664066 6/26/2018
6/27/2018 69.169998 1 68.563751 -0.13682763 6/27/2018
6/28/2018 68.470001 1 68.470001 0.26254536 6/28/2018
6/29/2018 68.650002 1 68.650002 0.21826272 6/29/2018
7/2/2018 68.800003 1 68.800003 1.7434329 7/2/2018
7/3/2018 70.010002 1 70.010002 1.33372438 7/3/2018
7/4/2018 70.949997 1 70.949997 2.07832993 7/4/2018
7/5/2018 72.440002 1 72.440002 0.08279012 7/5/2018
7/6/2018 72.5 1 72.5 -1.30503312 7/6/2018
7/9/2018 71.559998 1 71.559998 0.09777081 7/9/2018
7/10/2018 71.629997 1 71.629997 -0.67235861 7/10/2018
7/11/2018 71.150002 1 71.150002 1.5065161 7/11/2018
7/12/2018 72.230003 1 72.230003 -0.44401209 7/12/2018
7/13/2018 71.910004 1 71.910004 -0.3482625 7/13/2018
7/16/2018 71.660004 1 71.660004 0.25086006 7/16/2018
7/17/2018 71.839996 1 71.839996 0.92831427 7/17/2018
7/18/2018 72.510002 1 72.510002 -0.55317662 7/18/2018
7/19/2018 72.110001 1 72.110001 0.34609296 7/19/2018
7/20/2018 72.360001 1 72.360001 0.16570288 7/20/2018
7/23/2018 72.480003 1 72.480003 0.48172826 7/23/2018
7/24/2018 72.830002 1 72.830002 0.79322349 7/24/2018
7/25/2018 73.410004 1 73.410004 0.86803606 7/25/2018
7/26/2018 74.050003 1 74.050003 0.69977003 7/26/2018
7/27/2018 74.57 1 74.57 -0.8349133 7/27/2018
7/30/2018 73.949997 1 73.949997 0.56635265 7/30/2018
7/31/2018 74.370003 1 74.370003 1.64035817 7/31/2018
8/1/2018 75.599998 1 75.599998 -1.46571313 8/1/2018
 8/2/2018 74.5 1 74.5 -0.53836201 8/2/2018
8/3/2018 74.099998 1 74.099998 -0.51413589 8/3/2018
8/6/2018 73.720001 1 73.720001 0.32502466 8/6/2018
8/7/2018 73.959999 1 73.959999 -0.01352444 8/7/2018
8/8/2018 73.949997 1 73.949997 -1.07402704 8/8/2018
8/9/2018 73.160004 1 73.160004 0.74895834 8/9/2018
8/10/2018 73.709999 1 73.709999 -0.29891463 8/10/2018
8/13/2018 73.489998 1 73.489998 -0.87468101 8/13/2018
8/14/2018 72.849998 1 72.849998 -0.9516574 8/14/2018
8/15/2018 72.160004 1 72.160004 0.69051507 8/15/2018
8/16/2018 72.660004 1 72.660004 0.8769568 8/16/2018
8/17/2018 73.300003 1 73.300003 0.17719216 8/17/2018
8/20/2018 73.43 1 73.43 1.27201036 8/20/2018
8/21/2018 74.370003 1 74.370003 0.60325539 8/21/2018
8/22/2018 74.82 1 74.82 -0.13374216 8/22/2018
8/23/2018 74.720001 1 74.720001 -0.02677553 8/23/2018
8/24/2018 74.699997 1 74.699997 -0.1071444 8/24/2018
8/27/2018 74.620003 1 74.620003 -0.37594969 8/27/2018
8/28/2018 74.339996 1 74.339996 0.8038709 8/28/2018
8/29/2018 74.940002 1 74.940002 -0.48154185 8/29/2018
8/30/2018 74.580002 1 74.580002 -0.79424797 8/30/2018
8/31/2018 73.989998 1 73.989998 0.68692035 8/31/2018
9/3/2018 74.5 1 74.5 -1.82869706 9/3/2018
9/4/2018 73.150002 1 73.150002 -0.82361341 9/4/2018
9/5/2018 72.550003 1 72.550003 -0.38669569 9/5/2018
9/6/2018 72.269997 1 72.269997 0.96393477 9/6/2018
9/7/2018 72.970001 1 72.970001 0.71009038 9/7/2018
9/10/2018 73.489998 1 73.489998 -0.29981081 9/10/2018
9/11/2018 73.269997 1 73.269997 1.81233527 9/11/2018
9/12/2018 74.610001 1 74.610001 1.42393649 9/12/2018
9/13/2018 75.68 1 75.68 -0.06609345 9/13/2018
9/14/2018 75.629997 1 75.629997 -0.70324581 9/14/2018
9/17/2018 75.099998 1 75.099998 -0.26666149 9/17/2018
9/18/2018 74.900002 1 74.900002 0.29329576 9/18/2018
9/19/2018 75.120003 1 75.120003 -0.60084966 9/19/2018
9/20/2018 74.669998 1 74.669998 -0.22792529 9/20/2018
9/21/2018 74.5 1 74.5 -0.86277024 9/21/2018
9/24/2018 73.860001 1 73.860001 1.01031369 9/24/2018
9/25/2018 74.610001 1 74.610001 1.17256108 9/25/2018
9/26/2018 75.489998 1 75.489998 1.86357884 9/26/2018
9/27/2018 76.910004 1 76.910004 -0.45612381 9/27/2018
9/28/2018 76.559998 1 76.559998 1.27192241 9/28/2018
 10/1/2018 77.540001 1 77.540001 -0.78980277 10/1/2018
10/2/2018 76.93 1 76.93 0.5315317 10/2/2018
10/3/2018 77.339996 1 77.339996 -1.2883229 10/3/2018
10/4/2018 76.349998 1 76.349998 -0.42000194 10/4/2018
10/5/2018 76.029999 1 76.029999 -0.6598071 10/5/2018
10/8/2018 75.529999 1 75.529999 0.07940313 10/8/2018
10/9/2018 75.589996 1 75.589996 1.37951742 10/9/2018
10/10/2018 76.639999 1 76.639999 -1.60466553 10/10/2018
10/11/2018 75.419998 1 75.419998 -2.19847867 10/11/2018
10/12/2018 73.779999 1 73.779999 2.02596585 10/12/2018
10/15/2018 75.290001 1 75.290001 1.47662929 10/15/2018
10/16/2018 76.410004 1 76.410004 1.04153394 10/16/2018
10/17/2018 77.209999 1 77.209999 0.0873896 10/17/2018
10/18/2018 77.800003 1 77.277502 0.01455751 10/18/2018
10/19/2018 77.800003 1 77.2887525 0.01455539 10/19/2018
10/22/2018 77.300003 1 77.300003 -0.3628905 10/22/2018
10/23/2018 77.019997 1 77.019997 -1.17540076 10/23/2018
10/24/2018 76.120003 1 76.120003 -0.61936152 10/24/2018
10/25/2018 75.650002 1 75.650002 -1.58554117 10/25/2018
10/26/2018 74.459999 1 74.459999 -0.04029686 10/26/2018
10/29/2018 74.43 1 74.43 1.52002927 10/29/2018
10/30/2018 75.57 1 75.57 4.23610525 10/30/2018
10/31/2018 78.839996 1 78.839996 0.21540205 10/31/2018
11/1/2018 79.010002 1 79.010002 -1.6075901 11/1/2018
11/2/2018 77.75 1 77.75 1.13819121 11/2/2018
11/5/2018 78.639999 1 78.639999 -1.33130617 11/5/2018
11/6/2018 77.599998 1 77.599998 1.38215921 11/6/2018
11/7/2018 78.68 1 78.68 0.79752054 11/7/2018
11/8/2018 79.309998 1 79.309998 1.11592786 11/8/2018
11/9/2018 80.199997 1 80.199997 -0.76350709 11/9/2018
11/12/2018 79.589996 1 79.589996 0.77597764 11/12/2018
11/13/2018 80.209999 1 80.209999 -0.91427275 11/13/2018
11/14/2018 79.480003 1 79.480003 -1.58522114 11/14/2018
11/15/2018 78.230003 1 78.230003 1.27018088 11/15/2018
11/16/2018 79.230003 1 79.230003 -0.86196499 11/16/2018
11/19/2018 78.550003 1 78.550003 0.49526927 11/19/2018
11/20/2018 78.940002 1 78.940002 -0.57168929 11/20/2018
11/21/2018 78.489998 1 78.489998 -0.2551309 11/21/2018
11/22/2018 78.290001 1 78.290001 1.50855617 11/22/2018
11/23/2018 79.480003 1 79.480003 -0.73242022 11/23/2018
11/26/2018 78.900002 1 78.900002 -0.45731913 11/26/2018
11/27/2018 78.540001 1 78.540001 0.93778155 11/27/2018
11/28/2018 79.279999 1 79.279999 -0.5184912 11/28/2018
11/29/2018 78.870003 1 78.870003 1.18478194 11/29/2018
11/30/2018 79.809998 1 79.809998 -2.01234027 11/30/2018
12/3/2018 78.220001 1 78.220001 1.10610118 12/3/2018
12/4/2018 79.089996 1 79.089996 -1.29805338 12/4/2018
12/5/2018 78.07 1 78.07 -3.1885022 12/5/2018
12/6/2018 75.620003 1 75.620003 1.22233232 12/6/2018
12/7/2018 76.550003 1 76.550003 0.46917978 12/7/2018
12/10/2018 76.910004 1 76.910004 1.52259974 12/10/2018
12/11/2018 78.089996 1 78.089996 2.15362394 12/11/2018
12/12/2018 79.790001 1 79.790001 -1.50265219 12/12/2018
12/13/2018 78.599998 1 78.599998 -0.45906738 12/13/2018
12/14/2018 78.239998 1 78.239998 -1.05358808 12/14/2018
12/17/2018 77.419998 1 77.419998 -1.57524448 12/17/2018
12/18/2018 76.209999 1 76.209999 0.78421394 12/18/2018
12/19/2018 76.809998 1 76.809998 -0.86297084 12/19/2018
12/20/2018 76.150002 1 76.150002 -0.61911809 12/20/2018
12/21/2018 75.68 1 75.68 -1.92108632 12/21/2018
12/24/2018 74.239998 1 74.239998 -0.48608927 12/24/2018
73.880001 -0.08124509
73.8200015 -0.08131116
12/27/2018 73.760002 1 73.760002 1.960056 12/27/2018
12/28/2018 75.220001 1 75.220001 0.58325057 12/28/2018
12/31/2018 75.660004 1 75.660004 -0.34423705 12/31/2018
1/2/2019 75.400002 1 75.400002 -0.98627745 1/2/2019
1/3/2019 74.660004 1 74.660004 0.90666221 1/3/2019
1/4/2019 75.339996 1 75.339996 -2.01106131 1/4/2019
1/7/2019 73.839996 1 73.839996 0.782416 1/7/2019
1/8/2019 74.419998 1 74.419998 -0.39044278 1/8/2019
1/9/2019 74.129997 1 74.129997 0.06743039 1/9/2019
1/10/2019 74.18 1 74.18 -0.06743039 1/10/2019
1/11/2019 74.129997 1 74.129997 -1.67316017 1/11/2019
1/14/2019 72.900002 1 72.900002 1.75407307 1/14/2019
1/15/2019 74.190002 1 74.190002 0.16161081 1/15/2019
1/16/2019 74.309998 1 74.309998 -0.81070436 1/16/2019
1/17/2019 73.709999 1 73.709999 -1.07755393 1/17/2019
1/18/2019 72.919998 1 72.919998 0.23285814 1/18/2019
1/21/2019 73.089996 1 73.089996 0.09573744 1/21/2019
1/22/2019 73.160004 1 73.160004 -0.23264601 1/22/2019
1/23/2019 72.989998 1 72.989998 -0.02740066 1/23/2019
1/24/2019 72.970001 1 72.970001 0.42392952 1/24/2019
1/25/2019 73.279999 1 73.279999 0.05457163 1/25/2019
1/28/2019 73.32 1 73.32 1.74411369 1/28/2019
1/29/2019 74.610001 1 74.610001 0.06699672 1/29/2019
1/30/2019 74.660004 1 74.660004 1.5417583 1/30/2019
1/31/2019 75.82 1 75.82 -0.55548085 1/31/2019
2/1/2019 75.400002 1 75.400002 0.87151747 2/1/2019
2/4/2019 76.059998 1 76.059998 1.02028096 2/4/2019
2/5/2019 76.839996 1 76.839996 -1.04657551 2/5/2019
2/6/2019 76.040001 1 76.040001 -1.604063 2/6/2019
2/7/2019 74.830002 1 74.830002 0.57299109 2/7/2019
2/8/2019 75.260002 1 75.260002 0.10623374 2/8/2019
2/11/2019 75.339996 1 75.339996 0.25187659 2/11/2019
2/12/2019 75.529999 1 75.529999 -2.20878004 2/12/2019
2/13/2019 73.879997 1 73.879997 -0.66544418 2/13/2019
2/14/2019 73.389999 1 73.389999 2.48953049 2/14/2019
2/15/2019 75.239998 1 75.239998 0.19916491 2/15/2019
2/18/2019 75.389999 1 75.389999 -0.95962487 2/18/2019
2/19/2019 74.669998 1 74.669998 -0.63142685 2/19/2019
2/20/2019 74.199997 1 74.199997 -1.49357703 2/20/2019
2/21/2019 73.099998 1 73.099998 -0.72767261 2/21/2019
2/22/2019 72.57 1 72.57 0.16522412 2/22/2019
2/25/2019 72.739998 1 72.6900023 0.02751083 2/25/2019
2/26/2019 72.739998 1 72.7100026 0.02750327 2/26/2019
2/27/2019 72.730003 1 72.730003 1.05314108 2/27/2019
2/28/2019 73.5 1 73.5 0.6779687 2/28/2019
3/1/2019 74 1 74 1.3822927 3/1/2019
3/4/2019 75.029999 1 75.029999 1.8487269 3/4/2019
3/5/2019 76.43 1 76.43 0.19606829 3/5/2019
3/6/2019 76.580002 1 76.580002 0.07831484 3/6/2019
3/7/2019 76.639999 1 76.639999 0.18250559 3/7/2019
3/8/2019 76.779999 1 76.779999 0.23416168 3/8/2019
3/11/2019 76.959999 1 76.959999 0.57010131 3/11/2019
3/12/2019 77.400002 1 77.400002 0.51546633 3/12/2019
3/13/2019 77.800003 1 77.800003 0.70444735 3/13/2019
3/14/2019 78.349998 1 78.349998 1.51998492 3/14/2019
3/15/2019 79.550003 1 79.550003 -0.41569877 3/15/2019
3/18/2019 79.220001 1 79.220001 0.41569877 3/18/2019
3/19/2019 79.550003 1 79.550003 -0.18873991 3/19/2019
3/20/2019 79.400002 1 79.400002 0.42729234 3/20/2019
3/21/2019 79.739998 1 79.739998 -1.80960336 3/21/2019
3/22/2019 78.309998 1 78.309998 -0.44794214 3/22/2019
3/25/2019 77.959999 1 77.959999 0.47348351 3/25/2019
3/26/2019 78.330002 1 78.330002 -0.82041222 3/26/2019
3/27/2019 77.690002 1 77.690002 1.30436247 3/27/2019
3/28/2019 78.709999 1 78.709999 0.03810607 3/28/2019
3/29/2019 78.739998 1 78.739998 0.13960279 3/29/2019
4/1/2019 78.849998 1 78.849998 0.49339085 4/1/2019
4/2/2019 79.239998 1 79.239998 -0.67109971 4/2/2019
4/3/2019 78.709999 1 78.709999 -0.17802523 4/3/2019
4/4/2019 78.57 1 78.57 -0.30592758 4/4/2019
4/5/2019 78.489998 1 78.33 -0.05107905 4/5/2019
4/8/2019 78.489998 1 78.29 -0.05110515 4/8/2019
4/9/2019 78.25 1 78.25 -0.37129676 4/9/2019
4/10/2019 77.959999 1 77.959999 -1.0573922 4/10/2019
4/11/2019 77.139999 1 77.139999 -2.28146383 4/11/2019
4/12/2019 75.400002 1 75.400002 -0.5319188 4/12/2019
4/15/2019 75 1 75 0.13324186 4/15/2019
4/16/2019 75.099998 1 75.099998 -2.75395381 4/16/2019
4/17/2019 73.059998 1 73.059998 -0.26039211 4/17/2019
4/18/2019 72.870003 1 72.870003 1.32912189 4/18/2019
73.8449993 0.21981291
74.0074986 0.21933079
4/23/2019 74.169998 1 74.169998 0.22893823 4/23/2019
4/24/2019 74.339996 1 74.339996 -0.97323424 4/24/2019
4/25/2019 73.620003 1 73.620003 3.44446546 4/25/2019
4/26/2019 76.199997 1 76.199997 -138.629436 4/26/2019
4/29/2019 77.489998 1 19.0499993 -69.3147181 4/29/2019
4/30/2019 77.489998 1 9.52499963 209.325646 4/30/2019
77.2599985 -0.29813944
5/2/2019 77.029999 1 77.029999 0.76302212 5/2/2019
5/3/2019 77.620003 1 77.620003 -1.17930997 5/3/2019
5/6/2019 76.709999 1 76.709999 -0.62769396 5/6/2019
5/7/2019 76.230003 1 76.230003 0.13109467 5/7/2019
5/8/2019 76.330002 1 76.330002 -3.9414694 5/8/2019
5/9/2019 73.379997 1 73.379997 -0.90349144 5/9/2019
5/10/2019 72.720001 1 72.720001 0.32948684 5/10/2019
5/13/2019 72.959999 1 72.959999 0.60126308 5/13/2019
5/14/2019 73.400002 1 73.400002 0.57057347 5/14/2019
5/15/2019 73.82 1 73.82 1.63916204 5/15/2019
5/16/2019 75.040001 1 75.040001 0.25288094 5/16/2019
5/17/2019 75.230003 1 75.230003 -1.19010164 5/17/2019
5/20/2019 74.339996 1 74.339996 -0.52599625 5/20/2019
5/21/2019 73.949997 1 73.949997 1.21971877 5/21/2019
5/22/2019 74.900002 1 74.8575023 0.20184788 5/22/2019
5/23/2019 74.900002 1 75.0087531 0.20144127 5/23/2019
5/24/2019 75.160004 1 75.160004 0.54401513 5/24/2019
5/27/2019 75.57 1 75.57 -1.77563175 5/27/2019
5/28/2019 74.239998 1 74.239998 -1.32882769 5/28/2019
5/29/2019 73.260002 1 73.260002 -0.09559577 5/29/2019
5/30/2019 73.190002 1 73.190002 -1.30649455 5/30/2019
5/31/2019 72.239998 1 72.239998 2.06871138 5/31/2019
6/3/2019 73.75 1 73.75 -0.09496033 6/3/2019
6/4/2019 73.68 1 73.68 0.04070697 6/4/2019
6/5/2019 73.709999 1 73.709999 1.7616243 6/5/2019
6/6/2019 75.019997 1 75.019997 4.30482936 6/6/2019
6/7/2019 78.32 1 78.32 -1.31090038 6/7/2019
6/10/2019 77.300003 1 77.300003 -1.56457558 6/10/2019
6/11/2019 76.099998 1 76.099998 0.61571165 6/11/2019
6/12/2019 76.57 1 76.57 -1.08329096 6/12/2019
6/13/2019 75.980003 1 75.7450008 -0.18169493 6/13/2019
6/14/2019 75.980003 1 75.6075009 -0.18202566 6/14/2019
6/17/2019 75.470001 1 75.470001 2.6155538 6/17/2019
6/18/2019 77.470001 1 77.470001 0.52783644 6/18/2019
6/19/2019 77.879997 1 77.879997 0.57615549 6/19/2019
6/20/2019 78.330002 1 78.330002 -0.83328729 6/20/2019
6/21/2019 77.68 1 77.68 -0.72351348 6/21/2019
6/24/2019 77.120003 1 77.120003 -0.09080885 6/24/2019
6/25/2019 77.050003 1 77.050003 -1.47744727 6/25/2019
6/26/2019 75.919998 1 75.919998 -0.31662032 6/26/2019
6/27/2019 75.68 1 75.68 0.3034556 6/27/2019
6/28/2019 75.910004 1 75.910004 1.20467342 6/28/2019
7/1/2019 76.830002 1 76.830002 0.33783037 7/1/2019
7/2/2019 77.089996 1 77.089996 1.48074816 7/2/2019
7/3/2019 78.239998 1 78.239998 -0.345685 7/3/2019
7/4/2019 77.970001 1 77.970001 -0.21826804 7/4/2019
7/5/2019 77.800003 1 77.800003 -1.07257212 7/5/2019
7/8/2019 76.970001 1 76.970001 0.67331214 7/8/2019
7/9/2019 77.489998 1 77.489998 -1.22047087 7/9/2019
7/10/2019 76.550003 1 76.550003 -1.91236292 7/10/2019
7/11/2019 75.099998 1 75.099998 -2.15351259 7/11/2019
7/12/2019 73.5 1 73.5 0.39378284 7/12/2019
7/15/2019 73.790001 1 73.790001 0.71568599 7/15/2019
7/16/2019 74.32 1 74.32 -0.09423168 7/16/2019
7/17/2019 74.25 1 74.25 -0.33726845 7/17/2019
7/18/2019 74 1 74 0.76731884 7/18/2019
7/19/2019 74.57 1 74.57 1.12016637 7/19/2019
7/22/2019 75.410004 1 75.410004 0.59496042 7/22/2019
7/23/2019 75.860001 1 75.860001 -0.17151267 7/23/2019
7/24/2019 75.730003 1 75.730003 -0.43671212 7/24/2019
7/25/2019 75.400002 1 75.400002 0.7267888 7/25/2019
7/26/2019 75.949997 1 75.949997 1.50280651 7/26/2019
7/29/2019 77.099998 1 77.099998 -1.99115302 7/29/2019
7/30/2019 75.580002 1 75.580002 -0.15890231 7/30/2019
7/31/2019 75.459999 1 75.459999 0.03974694 7/31/2019
8/1/2019 75.489998 1 75.489998 -1.69665016 8/1/2019
8/2/2019 74.220001 1 74.220001 -2.55182437 8/2/2019
8/5/2019 72.349998 1 72.349998 -0.1521544 8/5/2019
8/6/2019 72.239998 1 72.239998 0.62099696 8/6/2019
8/7/2019 72.690002 1 72.690002 2.60707089 8/7/2019
8/8/2019 74.610001 1 74.610001 -1.15935647 8/8/2019
8/9/2019 73.75 1 73.75 0.09487024 8/9/2019
8/12/2019 73.82 1 73.82 2.11776039 8/12/2019
8/13/2019 75.400002 1 75.400002 0.03977723 8/13/2019
8/14/2019 75.43 1 75.43 -0.7986173 8/14/2019
8/15/2019 74.830002 1 74.830002 1.53828255 8/15/2019
8/16/2019 75.989998 1 75.989998 1.63157053 8/16/2019
8/19/2019 77.239998 1 77.239998 -0.23331184 8/19/2019
8/20/2019 77.059998 1 77.059998 1.12266746 8/20/2019
8/21/2019 77.93 1 77.93 -1.17458984 8/21/2019
8/22/2019 77.019997 1 77.019997 -0.37722841 8/22/2019
8/23/2019 76.730003 1 76.730003 0.2863016 8/23/2019
8/26/2019 76.949997 1 76.949997 1.18849868 8/26/2019
8/27/2019 77.870003 1 77.870003 -0.50209309 8/27/2019
8/28/2019 77.480003 1 77.480003 0.69452884 8/28/2019
8/29/2019 78.019997 1 78.019997 0.12809788 8/29/2019
8/30/2019 78.120003 1 78.120003 1.7888152 8/30/2019
9/2/2019 79.529999 1 79.529999 1.89319888 9/2/2019
9/3/2019 81.050003 1 81.050003 0.06166513 9/3/2019
9/4/2019 81.099998 1 81.099998 0.1109175 9/4/2019
9/5/2019 81.190002 1 81.190002 0.49145449 9/5/2019
9/6/2019 81.589996 1 81.589996 -2.89730434 9/6/2019
9/9/2019 79.260002 1 79.260002 -0.63283338 9/9/2019
9/10/2019 78.760002 1 78.760002 0.50658921 9/10/2019
9/11/2019 79.160004 1 79.160004 0.7676285 9/11/2019
9/12/2019 79.769997 1 79.769997 -0.30131599 9/12/2019
9/13/2019 79.529999 1 79.529999 -0.55479024 9/13/2019
9/16/2019 79.089996 1 79.089996 1.14402407 9/16/2019
9/17/2019 80 1 80 0.27462381 9/17/2019
9/18/2019 80.220001 1 80.220001 1.48480457 9/18/2019
 9/19/2019 81.419998 1 81.419998 2.30676979 9/19/2019
9/20/2019 83.32 1 83.32 0.44309035 9/20/2019
9/23/2019 83.690002 1 83.690002 1.65899529 9/23/2019
9/24/2019 85.089996 1 85.089996 -0.25887635 9/24/2019
9/25/2019 84.870003 1 84.870003 0.44674068 9/25/2019
9/26/2019 85.25 1 85.25 -1.49796902 9/26/2019
9/27/2019 85.059998 1 83.9824985 -0.2518577 9/27/2019
9/30/2019 85.059998 1 83.7712483 -0.25249362 9/30/2019
10/1/2019 83.559998 1 83.559998 -3.51981786 10/1/2019
10/2/2019 80.669998 1 80.669998 0.65484761 10/2/2019
10/3/2019 81.199997 1 81.199997 1.22400553 10/3/2019
10/4/2019 82.199997 1 82.199997 0.12158786 10/4/2019
10/7/2019 82.300003 1 82.300003 -0.19460478 10/7/2019
10/8/2019 82.139999 1 82.139999 -0.3536817 10/8/2019
10/9/2019 81.849998 1 81.849998 0.0732853 10/9/2019
10/10/2019 81.910004 1 81.910004 0.17077217 10/10/2019
10/11/2019 82.050003 1 82.050003 -0.78306894 10/11/2019
10/14/2019 81.410004 1 81.410004 1.26938479 10/14/2019
10/15/2019 82.449997 1 82.449997 0.27857222 10/15/2019
10/16/2019 82.68 1 82.68 1.25001747 10/16/2019
10/17/2019 83.720001 1 83.720001 -1.48917569 10/17/2019
10/18/2019 82.800003 1 82.4825003 -0.25036635 10/18/2019
10/21/2019 82.800003 1 82.2762501 -0.25099475 10/21/2019
10/22/2019 82.07 1 82.07 -0.12192028 10/22/2019
10/23/2019 81.970001 1 81.970001 1.87327494 10/23/2019
10/24/2019 83.519997 1 83.519997 -0.14377549 10/24/2019
10/25/2019 83.400002 1 83.400002 -0.02398969 10/25/2019
10/28/2019 83.379997 1 83.379997 0.9430103 10/28/2019
10/29/2019 84.169998 1 84.169998 0.95774305 10/29/2019
10/30/2019 84.980003 1 84.980003 -2.81641517 10/30/2019
10/31/2019 82.620003 1 82.620003 -1.2790271 10/31/2019
11/1/2019 81.57 1 81.57 1.37580184 11/1/2019
11/4/2019 82.699997 1 82.699997 0.07253113 11/4/2019
11/5/2019 82.760002 1 82.760002 0.62635353 11/5/2019
11/6/2019 83.279999 1 83.279999 -1.1108518 11/6/2019
11/7/2019 82.360001 1 82.360001 0.77407135 11/7/2019
11/8/2019 83 1 83 0.2046074 11/8/2019
11/11/2019 83.169998 1 83.169998 0.8023491 11/11/2019
11/12/2019 83.839996 1 83.839996 -1.04310641 11/12/2019
11/13/2019 82.970001 1 82.970001 -1.56699349 11/13/2019
11/14/2019 81.68 1 81.68 1.69948492 11/14/2019
11/15/2019 83.080002 1 83.080002 1.58819023 11/15/2019
11/18/2019 84.410004 1 84.410004 -1.55208818 11/18/2019
11/19/2019 83.110001 1 83.110001 -0.27713013 11/19/2019
11/20/2019 82.879997 1 82.879997 2.40803746 11/20/2019
11/21/2019 84.900002 1 84.900002 -1.0657318 11/21/2019
11/22/2019 84 1 84 1.21873248 11/22/2019
11/25/2019 85.029999 1 85.029999 -0.62525893 11/25/2019
11/26/2019 84.5 1 84.5 -0.14211632 11/26/2019
11/27/2019 84.379997 1 84.379997 0.09476665 11/27/2019
11/28/2019 84.459999 1 84.459999 0.05918566 11/28/2019
11/29/2019 84.510002 1 84.510002 -2.38292424 11/29/2019
12/2/2019 82.519997 1 82.519997 -0.54681102 12/2/2019
12/3/2019 82.07 1 82.07 2.19338633 12/3/2019
12/4/2019 83.889999 1 83.889999 -0.91007935 12/4/2019
12/5/2019 83.129997 1 83.129997 0.51593013 12/5/2019
12/6/2019 83.559998 1 83.559998 -2.05544295 12/6/2019
12/9/2019 81.860001 1 81.860001 5.69819792 12/9/2019
12/10/2019 86.660004 1 86.660004 1.47759746 12/10/2019
12/11/2019 87.949997 1 87.949997 0.63471255 12/11/2019
12/12/2019 88.510002 1 88.510002 0.72048042 12/12/2019
12/13/2019 89.150002 1 89.150002 1.61338242 12/13/2019
12/16/2019 90.599998 1 90.599998 -1.10988933 12/16/2019
12/17/2019 89.599998 1 89.599998 0.44543727 12/17/2019
12/18/2019 90 1 90 0.09994559 12/18/2019
12/19/2019 90.089996 1 90.089996 0.85107451 12/19/2019
12/20/2019 90.860001 1 90.860001 -0.16522777 12/20/2019
12/23/2019 90.709999 1 90.709999 -138.629436 12/23/2019
12/24/2019 90.629997 1 22.6774998 -69.3147181 12/24/2019
12/25/2019 90.629997 1 11.3387499 207.971708 12/25/2019
90.7349965 0.11565416
12/27/2019 90.839996 1 90.839996 -1.20716458 12/27/2019
12/30/2019 89.75 1 89.75 -0.14494845 12/30/2019
12/31/2019 89.620003 1 89.620003 0.66726002 12/31/2019
1/2/2020 90.220001 1 90.220001 0.61878429 1/2/2020
1/3/2020 90.779999 1 90.779999 0.62592749 1/3/2020
1/6/2020 91.349998 1 91.349998 -0.35091494 1/6/2020
1/7/2020 91.029999 1 91.029999 0.33996524 1/7/2020
1/8/2020 91.339996 1 91.339996 0.71998131 1/8/2020
1/9/2020 92 1 92 0.77956328 1/9/2020
1/10/2020 92.720001 1 92.720001 -0.70350525 1/10/2020
1/13/2020 92.07 1 92.07 -0.87270436 1/13/2020
1/14/2020 91.269997 1 91.269997 0.49183552 1/14/2020
1/15/2020 91.720001 1 91.720001 -0.12000219 1/15/2020
1/16/2020 91.610001 1 91.610001 0.63112396 1/16/2020
1/17/2020 92.190002 1 92.190002 -0.31506354 1/17/2020
1/20/2020 91.900002 1 91.900002 -0.58932943 1/20/2020
1/21/2020 91.360001 1 91.360001 -2.76330953 1/21/2020
1/22/2020 88.870003 1 88.870003 0.38184682 1/22/2020
1/23/2020 89.209999 1 89.209999 -0.11215569 1/23/2020
1/24/2020 89.110001 1 89.110001 -2.74177237 1/24/2020
1/27/2020 86.699997 1 86.699997 1.11258936 1/27/2020
1/28/2020 87.669998 1 87.669998 1.1341848 1/28/2020
1/29/2020 88.669998 1 88.669998 -0.91769409 1/29/2020
1/30/2020 87.860001 1 87.860001 -1.04114436 1/30/2020
1/31/2020 86.949997 1 86.949997 0.74477688 1/31/2020
2/3/2020 87.599998 1 87.599998 1.08992907 2/3/2020
2/4/2020 88.559998 1 88.559998 1.53513241 2/4/2020
2/5/2020 89.93 1 89.93 4.05328603 2/5/2020
2/6/2020 93.650002 1 93.650002 -0.07477434 2/6/2020
2/7/2020 93.580002 1 93.580002 -0.11761669 2/7/2020
2/10/2020 93.470001 1 93.470001 0.49092841 2/10/2020
2/11/2020 93.93 1 93.93 -1.07033024 2/11/2020
2/12/2020 92.93 1 92.93 -0.5936049 2/12/2020
2/13/2020 92.379997 1 92.379997 -0.15166182 2/13/2020
2/14/2020 92.239998 1 92.239998 0.07586021 2/14/2020
2/17/2020 92.309998 1 92.309998 1.50524401 2/17/2020
2/18/2020 93.709999 1 93.709999 0.30898858 2/18/2020
2/19/2020 94 1 94 -0.5333346 2/19/2020
2/20/2020 93.5 1 93.5 -0.18198153 2/20/2020
2/21/2020 93.330002 1 93.330002 -1.90379139 2/21/2020
2/24/2020 91.57 1 91.57 -1.24170376 2/24/2020
2/25/2020 90.440002 1 90.440002 0.50733537 2/25/2020
2/26/2020 90.900002 1 90.900002 -2.74356446 2/26/2020
2/27/2020 88.440002 1 88.440002 -5.23412605 2/27/2020
2/28/2020 83.93 1 83.93 1.95852891 2/28/2020
3/2/2020 85.589996 1 85.589996 0.5824807 3/2/2020
3/3/2020 86.089996 1 86.089996 3.97388889 3/3/2020
3/4/2020 89.580002 1 89.580002 -0.12287184 3/4/2020
3/5/2020 89.470001 1 89.470001 -5.05465184 3/5/2020
3/6/2020 85.059998 1 85.059998 -6.22056147 3/6/2020
3/9/2020 79.93 1 79.93 -1.97100123 3/9/2020
3/10/2020 78.370003 1 78.370003 1.59496293 3/10/2020
3/11/2020 79.629997 1 79.629997 -8.0922095 3/11/2020
3/12/2020 73.440002 1 73.440002 -0.04085529 3/12/2020
3/13/2020 73.410004 1 73.410004 4.253683 3/13/2020
3/16/2020 76.599998 1 76.599998 2.38643903 3/16/2020
3/17/2020 78.449997 1 78.449997 -3.04132024 3/17/2020
3/18/2020 76.099998 1 76.099998 -0.28951331 3/18/2020
3/19/2020 75.879997 1 75.879997 -2.71171236 3/19/2020
3/20/2020 73.849998 1 73.849998 -2.46756178 3/20/2020
3/23/2020 72.050003 1 72.050003 3.66550332 3/23/2020
3/24/2020 74.739998 1 74.739998 2.71892819 3/24/2020
3/25/2020 76.800003 1 76.800003 1.16505395 3/25/2020
3/26/2020 77.699997 1 77.699997 -0.90497969 3/26/2020
3/27/2020 77 1 77 4.45760033 3/27/2020
3/30/2020 80.510002 1 80.510002 -0.46063324 3/30/2020
3/31/2020 80.139999 1 80.139999 -1.50869972 3/31/2020
4/1/2020 78.940002 1 78.940002 0.68173599 4/1/2020
4/2/2020 79.480003 1 79.480003 2.33783086 4/2/2020
4/3/2020 81.360001 1 81.360001 4.17655134 4/3/2020
4/6/2020 84.830002 1 84.830002 -0.98324786 4/6/2020
4/7/2020 84 1 84 -2.40975516 4/7/2020
4/8/2020 82 1 82 0.1584074 4/8/2020
4/9/2020 82.129997 1 82.129997 0.47373761 4/9/2020
82.5200008 0.07873853
82.5850014 0.07867658
4/14/2020 82.650002 1 82.650002 0.19339544 4/14/2020
4/15/2020 82.809998 1 82.809998 2.41004745 4/15/2020
4/16/2020 84.830002 1 84.830002 2.03040578 4/16/2020
4/17/2020 86.57 1 86.57 2.0918657 4/17/2020
4/20/2020 88.400002 1 88.400002 -0.35130186 4/20/2020
4/21/2020 88.089996 1 88.089996 0.07944171 4/21/2020
4/22/2020 88.160004 1 88.160004 0.82462482 4/22/2020
4/23/2020 88.889999 1 88.889999 2.28003314 4/23/2020
4/24/2020 90.940002 1 90.940002 2.66913963 4/24/2020
4/27/2020 93.400002 1 93.400002 -1.30396801 4/27/2020
4/28/2020 92.190002 1 92.190002 -1.62943625 4/28/2020
4/29/2020 90.699997 1 90.699997 -1.67883759 4/29/2020
4/30/2020 89.190002 1 89.190002 -0.43259934 4/30/2020
88.805 -0.43447889
5/4/2020 88.419998 1 88.419998 2.54591583 5/4/2020
5/5/2020 90.699997 1 90.699997 1.87860598 5/5/2020
5/6/2020 92.419998 1 92.419998 -1.82349107 5/6/2020
5/7/2020 90.75 1 90.75 -1.30880307 5/7/2020
5/8/2020 89.57 1 89.57 -0.72833759 5/8/2020
5/11/2020 88.919998 1 88.919998 2.3232346 5/11/2020
5/12/2020 91.010002 1 91.010002 -1.68425477 5/12/2020
5/13/2020 89.489998 1 89.489998 -1.47466849 5/13/2020
5/14/2020 88.18 1 88.18 -1.0946506 5/14/2020
5/15/2020 87.220001 1 87.220001 0.38905759 5/15/2020
5/18/2020 87.559998 1 87.559998 -0.82569509 5/18/2020
5/19/2020 86.839996 1 86.839996 1.0310574 5/19/2020
5/20/2020 87.739998 1 87.739998 -0.85847264 5/20/2020
5/21/2020 86.989998 1 86.989998 -0.14955079 5/21/2020
5/22/2020 86.860001 1 86.860001 0.92821042 5/22/2020
5/25/2020 87.669998 1 87.669998 -1.30885797 5/25/2020
5/26/2020 86.529999 1 86.529999 -0.40530309 5/26/2020
5/27/2020 86.18 1 86.18 2.66774304 5/27/2020
5/28/2020 88.510002 1 88.510002 -1.11339823 5/28/2020
5/29/2020 87.529999 1 87.529999 1.31655856 5/29/2020
6/1/2020 88.690002 1 88.690002 0.14646839 6/1/2020
6/2/2020 88.82 1 88.82 -0.02251661 6/2/2020
6/3/2020 88.800003 1 88.800003 0.05628483 6/3/2020
6/4/2020 88.849998 1 88.849998 0.34830213 6/4/2020
6/5/2020 89.160004 1 89.160004 0.58152254 6/5/2020
6/8/2020 89.68 1 89.68 0.86599742 6/8/2020
6/9/2020 90.459999 1 90.459999 0.25393665 6/9/2020
6/10/2020 90.690002 1 90.690002 -1.63418786 6/10/2020
6/11/2020 89.220001 1 89.220001 -0.2244211 6/11/2020
6/12/2020 89.019997 1 89.019997 0.19079182 6/12/2020
6/15/2020 89.190002 1 89.190002 2.08594935 6/15/2020
6/16/2020 91.07 1 91.07 2.85764549 6/16/2020
6/17/2020 93.709999 1 93.709999 -1.49440937 6/17/2020
6/18/2020 92.32 1 92.32 1.9309793 6/18/2020
6/19/2020 94.120003 1 94.120003 -1.16485847 6/19/2020
6/22/2020 93.029999 1 93.029999 0.27909207 6/22/2020
6/23/2020 93.290001 1 93.290001 -2.41943237 6/23/2020
6/24/2020 91.059998 1 91.059998 0.87470818 6/24/2020
6/25/2020 91.860001 1 91.860001 -0.83079075 6/25/2020
6/26/2020 91.099998 1 91.099998 0.48182638 6/26/2020
6/29/2020 91.540001 1 91.540001 -0.97700869 6/29/2020
6/30/2020 90.650002 1 90.650002 0.4951823 6/30/2020
7/1/2020 91.099998 1 91.099998 0.93959067 7/1/2020
7/2/2020 91.959999 1 91.959999 -1.04941825 7/2/2020
7/3/2020 91 1 91 1.62410024 7/3/2020
7/6/2020 92.489998 1 92.489998 -0.90143862 7/6/2020
7/7/2020 91.660004 1 91.660004 -1.20735304 7/7/2020
7/8/2020 90.559998 1 90.559998 -1.53557932 7/8/2020
7/9/2020 89.18 1 89.18 -0.29197326 7/9/2020
7/10/2020 88.919998 1 88.919998 2.29026685 7/10/2020
7/13/2020 90.980003 1 90.980003 0.55899197 7/13/2020
7/14/2020 91.489998 1 91.489998 2.3548291 7/14/2020
7/15/2020 93.669998 1 93.669998 -0.80390595 7/15/2020
7/16/2020 92.919998 1 92.919998 0.32234153 7/16/2020
7/17/2020 93.220001 1 93.220001 1.14128484 7/17/2020
7/20/2020 94.290001 1 94.290001 -1.67909403 7/20/2020
7/21/2020 92.720001 1 92.720001 -1.3135932 7/21/2020
7/22/2020 91.510002 1 91.510002 -0.44904955 7/22/2020
7/23/2020 91.099998 1 91.099998 -2.54585486 7/23/2020
7/24/2020 88.809998 1 88.809998 0.34845761 7/24/2020
7/27/2020 89.120003 1 89.120003 0.42548154 7/27/2020
7/28/2020 89.5 1 89.5 0.46817386 7/28/2020
7/29/2020 89.919998 1 89.919998 0.2831874 7/29/2020
7/30/2020 88.550003 1 90.175001 0.04712003 7/30/2020
7/31/2020 88.550003 1 90.2175015 0.04709784 7/31/2020
8/3/2020 90.260002 1 90.260002 -2.29740926 8/3/2020
8/4/2020 88.209999 1 88.209999 -0.83100938 8/4/2020
8/5/2020 87.480003 1 87.480003 -1.24225311 8/5/2020
8/6/2020 86.400002 1 86.400002 1.12786902 8/6/2020
8/7/2020 87.379997 1 87.379997 -0.758184 8/7/2020
8/10/2020 86.720001 1 86.720001 1.04388216 8/10/2020
8/11/2020 87.629997 1 87.629997 0.64835582 8/11/2020
8/12/2020 88.199997 1 88.199997 -1.38137825 8/12/2020
8/13/2020 86.989998 1 86.989998 -1.7744728 8/13/2020
8/14/2020 85.459999 1 85.459999 1.22116188 8/14/2020
8/17/2020 86.510002 1 86.510002 1.00063519 8/17/2020
8/18/2020 87.379997 1 87.379997 0.29711141 8/18/2020
8/19/2020 87.639999 1 87.639999 -0.76742602 8/19/2020
8/20/2020 86.970001 1 86.970001 -0.72702993 8/20/2020
8/21/2020 86.339996 1 86.339996 1.25455294 8/21/2020
8/24/2020 87.43 1 87.43 0.27412696 8/24/2020
8/25/2020 87.669998 1 87.669998 -0.20552645 8/25/2020
8/26/2020 87.489998 1 87.489998 -1.54344921 8/26/2020
8/27/2020 86.150002 1 86.150002 -1.30858626 8/27/2020
8/28/2020 85.029999 1 85.029999 -0.18834143 8/28/2020
8/31/2020 84.870003 1 84.870003 -1.13758658 8/31/2020
9/1/2020 83.910004 1 83.910004 1.50218209 9/1/2020
9/2/2020 85.18 1 85.18 -0.90807391 9/2/2020
9/3/2020 84.410004 1 84.410004 -1.00013214 9/3/2020
9/4/2020 83.57 1 83.57 2.31825759 9/4/2020
9/7/2020 85.529999 1 85.529999 0.19856107 9/7/2020
 9/8/2020 85.699997 1 85.699997 2.78467654 9/8/2020
9/9/2020 88.120003 1 88.120003 -1.6360996 9/9/2020
9/10/2020 86.690002 1 86.690002 0.97572832 9/10/2020
9/11/2020 87.540001 1 87.540001 -0.549833 9/11/2020
9/14/2020 87.059998 1 87.059998 1.91132103 9/14/2020
9/15/2020 88.739998 1 88.739998 -0.55370276 9/15/2020
9/16/2020 88.25 1 88.25 -0.24960417 9/16/2020
9/17/2020 88.029999 1 88.029999 0.46467245 9/17/2020
9/18/2020 88.440002 1 88.440002 -2.93734405 9/18/2020
9/21/2020 85.879997 1 85.879997 -1.31271811 9/21/2020
9/22/2020 84.760002 1 84.760002 2.67737562 9/22/2020
9/23/2020 87.059998 1 87.059998 0.09184961 9/23/2020
9/24/2020 87.139999 1 87.139999 -0.61007153 9/24/2020
9/25/2020 86.610001 1 86.610001 0.81642378 9/25/2020
9/28/2020 87.32 1 87.32 -1.31413995 9/28/2020
9/29/2020 86.18 1 86.18 -0.99120162 9/29/2020
9/30/2020 85.330002 1 85.330002 -0.03516263 9/30/2020
10/1/2020 85.300003 1 85.300003 0.910263 10/1/2020
10/2/2020 86.080002 1 86.080002 0.50984468 10/2/2020
10/5/2020 86.519997 1 86.519997 -1.92548571 10/5/2020
10/6/2020 84.870003 1 84.870003 -1.13758658 10/6/2020
10/7/2020 83.910004 1 83.910004 1.61951051 10/7/2020
10/8/2020 85.279999 1 85.279999 1.20054944 10/8/2020
10/9/2020 86.309998 1 86.309998 0.21989709 10/9/2020
10/12/2020 86.5 1 86.5 1.17228905 10/12/2020
10/13/2020 87.519997 1 87.519997 -0.49252836 10/13/2020
10/14/2020 87.089996 1 87.089996 -2.81806967 10/14/2020
10/15/2020 84.669998 1 84.669998 1.5934737 10/15/2020
10/16/2020 86.029999 1 86.029999 -0.68816624 10/16/2020
10/19/2020 85.440002 1 85.440002 -0.96437179 10/19/2020
10/20/2020 84.620003 1 84.620003 -1.50020907 10/20/2020
10/21/2020 83.360001 1 83.360001 -0.74654531 10/21/2020
10/22/2020 82.739998 1 82.739998 0.24143421 10/22/2020
10/23/2020 82.940002 1 82.940002 -0.14479008 10/23/2020
10/26/2020 82.82 1 82.82 -2.22204234 10/26/2020
10/27/2020 81 1 81 -2.44950886 10/27/2020
10/28/2020 79.040001 1 79.040001 -1.0300822 10/28/2020
10/29/2020 78.230003 1 78.230003 -1.10540967 10/29/2020
10/30/2020 77.370003 1 77.370003 2.56472622 10/30/2020
11/2/2020 79.379997 1 79.379997 2.83179253 11/2/2020
11/3/2020 81.660004 1 81.660004 6.11574645 11/3/2020
11/4/2020 86.809998 1 86.809998 -1.32191167 11/4/2020
 11/5/2020 85.669998 1 85.669998 -2.78140662 11/5/2020
11/6/2020 83.32 1 83.32 1.91387714 11/6/2020
11/9/2020 84.93 1 84.93 -0.28298332 11/9/2020
11/10/2020 84.690002 1 84.690002 3.00091723 11/10/2020
11/11/2020 87.269997 1 87.269997 -1.09454058 11/11/2020
11/12/2020 86.32 1 86.32 -0.60422795 11/12/2020
11/13/2020 85.800003 1 85.800003 -0.31518616 11/13/2020
11/16/2020 85.529999 1 85.529999 -0.83358159 11/16/2020
11/17/2020 84.82 1 84.82 1.48618502 11/17/2020
11/18/2020 86.089996 1 86.089996 -0.52407622 11/18/2020
11/19/2020 85.639999 1 85.639999 0.2449112 11/19/2020
11/20/2020 85.849998 1 85.849998 -2.07139578 11/20/2020
11/23/2020 84.089996 1 84.089996 0.14260609 11/23/2020
11/24/2020 84.209999 1 84.209999 0.01187674 11/24/2020
11/25/2020 84.220001 1 84.220001 1.35623516 11/25/2020
11/26/2020 85.370003 1 85.370003 -0.18760001 11/26/2020
11/27/2020 85.209999 1 85.209999 -0.58851395 11/27/2020
11/30/2020 84.709999 1 84.709999 -0.72271034 11/30/2020
12/1/2020 84.099998 1 84.099998 -0.07136553 12/1/2020
12/2/2020 84.040001 1 84.040001 -1.20909116 12/2/2020
12/3/2020 83.029999 1 83.029999 0.68415199 12/3/2020
12/4/2020 83.599998 1 83.599998 -0.9373918 12/4/2020
12/7/2020 82.82 1 82.82 -0.53269255 12/7/2020
12/8/2020 82.379997 1 82.379997 -1.04943005 12/8/2020
12/9/2020 81.519997 1 81.519997 0.33066469 12/9/2020
12/10/2020 81.790001 1 81.790001 -4.08016678 12/10/2020
12/11/2020 78.519997 1 78.519997 -0.85694586 12/11/2020
12/14/2020 77.849998 1 77.849998 -2.10287472 12/14/2020
12/15/2020 76.230003 1 76.230003 1.83276201 12/15/2020
12/16/2020 77.639999 1 77.639999 0.46260813 12/16/2020
12/17/2020 78 1 78 1.28656254 12/17/2020
12/18/2020 79.010002 1 79.010002 -2.31750339 12/18/2020
12/21/2020 77.199997 1 77.199997 2.25419643 12/21/2020
12/22/2020 78.959999 1 78.959999 -0.82660992 12/22/2020
12/23/2020 78.309998 1 78.309998 0.0382994 12/23/2020
12/24/2020 78.339996 1 78.339996 0.20403476 12/24/2020
78.5 0.20361931
12/28/2020 78.660004 1 78.660004 0.7093987 12/28/2020
12/29/2020 79.220001 1 79.220001 -0.45546637 12/29/2020
12/30/2020 78.860001 1 78.860001 -0.20310238 12/30/2020
12/31/2020 78.699997 1 78.699997 0.38047352 12/31/2020
1/4/2021 79 1 79 -0.01266156 1/4/2021
 1/5/2021 78.989998 1 78.989998 -0.60952062 1/5/2021
1/6/2021 78.510002 1 78.510002 -1.01133933 1/6/2021
1/7/2021 77.720001 1 77.720001 1.36734606 1/7/2021
1/8/2021 78.790001 1 78.790001 0.56950986 1/8/2021
1/11/2021 79.239998 1 79.239998 -0.06311431 1/11/2021
1/12/2021 79.190002 1 79.190002 -0.20225389 1/12/2021
1/13/2021 79.029999 1 79.029999 2.42512135 1/13/2021
1/14/2021 80.970001 1 80.970001 0.68923104 1/14/2021
1/15/2021 81.529999 1 81.529999 0.12257663 1/15/2021
1/18/2021 81.629997 1 81.629997 1.94110911 1/18/2021
1/19/2021 83.230003 1 83.230003 -1.06294635 1/19/2021
1/20/2021 82.349998 1 82.349998 -1.13575138 1/20/2021
1/21/2021 81.419998 1 81.419998 0.04911714 1/21/2021
1/22/2021 81.459999 1 81.459999 0.04909303 1/22/2021
1/25/2021 81.5 1 81.5 -0.52900412 1/25/2021
1/26/2021 81.07 1 81.07 -2.49794429 1/26/2021
1/27/2021 79.07 1 79.07 0.02528579 1/27/2021
1/28/2021 79.089996 1 79.089996 -2.48347892 1/28/2021
1/29/2021 77.150002 1 77.150002 1.36458991 1/29/2021
2/1/2021 78.209999 1 78.209999 0.49741702 2/1/2021
2/2/2021 78.599998 1 78.599998 -1.11303522 2/2/2021
2/3/2021 77.730003 1 77.730003 1.40523386 2/3/2021
2/4/2021 78.830002 1 78.830002 1.48579914 2/4/2021
2/5/2021 80.010002 1 80.010002 0.94539205 2/5/2021
2/8/2021 80.769997 1 80.769997 -0.23550677 2/8/2021
2/9/2021 80.580002 1 80.580002 -1.39967668 2/9/2021
2/10/2021 79.459999 1 79.459999 -2.09838059 2/10/2021
2/11/2021 77.809998 1 77.809998 0.4488127 2/11/2021
2/12/2021 78.160004 1 78.160004 0.4850003 2/12/2021
2/15/2021 78.540001 1 78.540001 -0.63865333 2/15/2021
2/16/2021 78.040001 1 78.040001 0.94376163 2/16/2021
2/17/2021 78.779999 1 78.779999 -0.68781447 2/17/2021
2/18/2021 78.239998 1 78.239998 -1.58456906 2/18/2021
2/19/2021 77.010002 1 77.010002 -0.92623319 2/19/2021
2/22/2021 76.300003 1 76.300003 0.41852008 2/22/2021
2/23/2021 76.620003 1 76.620003 0.01304274 2/23/2021
2/24/2021 76.629997 1 76.629997 -1.28711392 2/24/2021
2/25/2021 75.650002 1 75.650002 0.19808656 2/25/2021
2/26/2021 75.800003 1 75.800003 0.81460836 2/26/2021
3/1/2021 76.419998 1 76.419998 -0.10474209 3/1/2021
3/2/2021 76.339996 1 76.339996 -1.30530964 3/2/2021
3/3/2021 75.349998 1 75.349998 1.84094879 3/3/2021
 3/4/2021 76.75 1 76.75 0.8174924 3/4/2021
3/5/2021 77.379997 1 77.379997 1.27129288 3/5/2021
3/8/2021 78.370003 1 78.370003 1.36866159 3/8/2021
3/9/2021 79.449997 1 79.449997 1.79623394 3/9/2021
3/10/2021 80.889999 1 80.889999 -0.88160875 3/10/2021
3/11/2021 80.18 1 80.18 -0.32479979 3/11/2021
3/12/2021 79.919998 1 79.919998 2.11706954 3/12/2021
3/15/2021 81.629997 1 81.629997 1.33855248 3/15/2021
3/16/2021 82.730003 1 82.730003 -1.1060617 3/16/2021
3/17/2021 81.82 1 81.82 0.54847722 3/17/2021
3/18/2021 82.269997 1 82.269997 1.72324569 3/18/2021
3/19/2021 83.699997 1 83.699997 -1.12940646 3/19/2021
3/22/2021 82.760002 1 82.760002 -0.35102741 3/22/2021
3/23/2021 82.470001 1 82.470001 -0.69355877 3/23/2021
3/24/2021 81.900002 1 81.900002 1.49065962 3/24/2021
3/25/2021 83.129997 1 83.129997 0.52789926 3/25/2021
3/26/2021 83.57 1 83.57 1.08302515 3/26/2021
3/29/2021 84.480003 1 84.480003 -0.73661018 3/29/2021
3/30/2021 83.860001 1 83.860001 0.46398156 3/30/2021
3/31/2021 84.25 1 84.25 -0.05936836 3/31/2021
4/1/2021 84.199997 1 84.199997 0.13352217 4/1/2021
84.3124978 0.02223637
84.3312479 0.02223143
4/6/2021 84.349998 1 84.349998 -0.27303988 4/6/2021
4/7/2021 84.120003 1 84.120003 0.69892601 4/7/2021
4/8/2021 84.709999 1 84.709999 0.41232197 4/8/2021
4/9/2021 85.059998 1 85.059998 -0.43593118 4/9/2021
4/12/2021 84.690002 1 84.690002 -0.73477694 4/12/2021
4/13/2021 84.07 1 84.07 -0.08329863 4/13/2021
4/14/2021 84 1 84 0.72356759 4/14/2021
4/15/2021 84.610001 1 84.610001 0.47164454 4/15/2021
4/16/2021 85.010002 1 85.010002 1.40172485 4/16/2021
4/19/2021 86.209999 1 86.209999 -0.17414645 4/19/2021
4/20/2021 86.059998 1 86.059998 0.90225948 4/20/2021
4/21/2021 86.839996 1 86.839996 -0.33449827 4/21/2021
4/22/2021 86.550003 1 86.550003 -1.40790854 4/22/2021
4/23/2021 85.339996 1 85.339996 0.04686153 4/23/2021
4/26/2021 85.379997 1 85.379997 0.0234278 4/26/2021
4/27/2021 85.400002 1 85.400002 2.39497647 4/27/2021
4/28/2021 87.470001 1 87.470001 -0.72285899 4/28/2021
4/29/2021 86.839996 1 86.839996 0.49394279 4/29/2021
4/30/2021 87.269997 1 87.269997 -0.66681668 4/30/2021
 5/3/2021 86.690002 1 86.690002 0.18439097 5/3/2021
5/4/2021 86.849998 1 86.849998 -2.63664606 5/4/2021
5/5/2021 84.589996 1 84.589996 -0.34341084 5/5/2021
5/6/2021 84.300003 1 84.300003 1.3432498 5/6/2021
5/7/2021 85.440002 1 85.440002 1.08260294 5/7/2021
5/10/2021 86.370003 1 86.370003 -1.42259974 5/10/2021
5/11/2021 85.150002 1 85.150002 0.99328657 5/11/2021
5/12/2021 86 1 86 0.69524962 5/12/2021
5/13/2021 86.599998 1 86.599998 0.13847567 5/13/2021
5/14/2021 86.720001 1 86.720001 1.05529541 5/14/2021
5/17/2021 87.639999 1 87.639999 -0.46891605 5/17/2021
5/18/2021 87.230003 1 87.230003 -0.49416866 5/18/2021
5/19/2021 86.800003 1 86.800003 1.4865854 5/19/2021
5/20/2021 88.099998 1 88.099998 0.1474565 5/20/2021
5/21/2021 88.230003 1 88.230003 -0.05668953 5/21/2021
5/24/2021 88.18 1 88.18 -0.27253934 5/24/2021
5/25/2021 87.940002 1 87.940002 0.81540879 5/25/2021
5/26/2021 88.660004 1 88.660004 -2.03960916 5/26/2021
5/27/2021 86.870003 1 86.870003 1.24693715 5/27/2021
5/28/2021 87.959999 1 87.959999 -1.13189112 5/28/2021
5/31/2021 86.970001 1 86.970001 -1.28451687 5/31/2021
6/1/2021 85.860001 1 85.860001 -0.40847229 6/1/2021
6/2/2021 85.510002 1 85.510002 -0.0350886 6/2/2021
6/3/2021 85.480003 1 85.480003 0.69946541 6/3/2021
6/4/2021 86.080002 1 86.080002 0.11610125 6/4/2021
6/7/2021 86.18 1 86.18 -0.99120162 6/7/2021
6/8/2021 85.330002 1 85.330002 1.3618298 6/8/2021
6/9/2021 86.5 1 86.5 1.957591 6/9/2021
6/10/2021 88.209999 1 88.209999 0.77918411 6/10/2021
6/11/2021 88.900002 1 88.900002 -0.0112526 6/11/2021
6/14/2021 88.889999 1 88.889999 -0.03375302 6/14/2021
6/15/2021 88.860001 1 88.860001 0.12371367 6/15/2021
6/16/2021 88.970001 1 88.970001 -0.08996065 6/16/2021
6/17/2021 88.889999 1 88.889999 -1.0290089 6/17/2021
6/18/2021 87.980003 1 87.980003 0.2724156 6/18/2021
6/21/2021 88.220001 1 88.220001 -0.55697557 6/21/2021
6/22/2021 87.730003 1 87.730003 -0.69774373 6/22/2021
6/23/2021 87.120003 1 87.120003 0.54944621 6/23/2021
6/24/2021 87.599998 1 87.599998 0.73927207 6/24/2021
6/25/2021 88.25 1 88.25 0.9697877 6/25/2021
6/28/2021 89.110001 1 89.110001 -0.87917494 6/28/2021
6/29/2021 88.330002 1 88.330002 0.03395665 6/29/2021
6/30/2021 88.360001 1 88.360001 0.11310713 6/30/2021
7/1/2021 88.459999 1 88.459999 -0.63506337 7/1/2021
7/2/2021 87.900002 1 87.900002 -1.14417722 7/2/2021
7/5/2021 86.900002 1 86.900002 -0.14971501 7/5/2021
7/6/2021 86.769997 1 86.769997 0.0345751 7/6/2021
7/7/2021 86.800003 1 86.800003 -1.18207888 7/7/2021
7/8/2021 85.779999 1 85.779999 1.66478064 7/8/2021
7/9/2021 87.220001 1 87.220001 1.79530099 7/9/2021
7/12/2021 88.800003 1 88.800003 -0.07885991 7/12/2021
7/13/2021 88.730003 1 88.730003 -0.06764938 7/13/2021
7/14/2021 88.669998 1 88.669998 -1.72907959 7/14/2021
7/15/2021 87.150002 1 87.150002 0.82276887 7/15/2021
7/16/2021 87.870003 1 87.870003 -1.25975784 7/16/2021
7/19/2021 86.769997 1 86.769997 0.36811155 7/19/2021
7/20/2021 87.089996 1 87.089996 -0.06891455 7/20/2021
7/21/2021 87.029999 1 87.029999 0.5728705 7/21/2021
7/22/2021 87.529999 1 87.529999 0.61503725 7/22/2021
7/23/2021 88.07 1 88.07 -0.55792686 7/23/2021
7/26/2021 87.580002 1 87.580002 -0.52661711 7/26/2021
7/27/2021 87.120003 1 87.120003 0.53802774 7/27/2021
7/28/2021 87.589996 1 87.589996 -1.22912241 7/28/2021
7/29/2021 86.519997 1 86.519997 0.41522552 7/29/2021
7/30/2021 86.879997 1 86.879997 -0.14974028 7/30/2021
8/2/2021 86.75 1 86.75 -0.34642414 8/2/2021
8/3/2021 86.449997 1 86.449997 -2.28146431 8/3/2021
8/4/2021 84.5 1 84.5 0.73105265 8/4/2021
8/5/2021 85.120003 1 85.120003 1.31879951 8/5/2021
8/6/2021 86.25 1 86.25 0.92326448 8/6/2021
8/9/2021 87.050003 1 87.050003 -0.55293654 8/9/2021
8/10/2021 86.57 1 86.57 0.0692806 8/10/2021
8/11/2021 86.629997 1 86.629997 0.80479281 8/11/2021
8/12/2021 87.330002 1 87.330002 0.13730978 8/12/2021
8/13/2021 87.449997 1 87.449997 0.68377019 8/13/2021
8/16/2021 88.050003 1 88.050003 1.39846417 8/16/2021
8/17/2021 89.290001 1 89.290001 0.40237116 8/17/2021
8/18/2021 89.650002 1 89.650002 0.5783533 8/18/2021
8/19/2021 90.169998 1 90.169998 0.61913409 8/19/2021
8/20/2021 90.730003 1 90.730003 -1.28676538 8/20/2021
8/23/2021 89.57 1 89.57 -1.11143214 8/23/2021
8/24/2021 88.580002 1 88.580002 -0.61148531 8/24/2021
8/25/2021 88.040001 1 88.040001 0.46461187 8/25/2021
8/26/2021 88.449997 1 88.449997 -0.30572068 8/26/2021
 8/27/2021 88.18 1 88.18 -0.13618023 8/27/2021
8/30/2021 88.059998 1 88.059998 -0.5009061 8/30/2021
8/31/2021 87.620003 1 87.620003 0.58036464 8/31/2021
9/1/2021 88.129997 1 88.129997 0.07939659 9/1/2021
9/2/2021 88.199997 1 88.199997 -0.39761371 9/2/2021
9/3/2021 87.849998 1 87.849998 -0.05692571 9/3/2021
9/6/2021 87.800003 1 87.800003 -0.97283285 9/6/2021
9/7/2021 86.949997 1 86.949997 -2.51555832 9/7/2021
9/8/2021 84.790001 1 84.790001 -1.76090571 9/8/2021
9/9/2021 83.309998 1 83.309998 -1.74359059 9/9/2021
9/10/2021 81.870003 1 81.870003 -0.47750319 9/10/2021
9/13/2021 81.480003 1 81.480003 0.41640843 9/13/2021
9/14/2021 81.82 1 81.82 -0.57609034 9/14/2021
9/15/2021 81.349998 1 81.349998 0.39259038 9/15/2021
9/16/2021 81.669998 1 81.669998 -0.1470347 9/16/2021
9/17/2021 81.550003 1 81.550003 0.56248496 9/17/2021
9/20/2021 82.010002 1 82.010002 0.267902 9/20/2021
9/21/2021 82.230003 1 82.230003 0.6062094 9/21/2021
9/22/2021 82.730003 1 82.730003 0.15701193 9/22/2021
9/23/2021 82.860001 1 82.860001 -1.01893653 9/23/2021
9/24/2021 82.019997 1 82.019997 0.12185453 9/24/2021
9/27/2021 82.120003 1 82.120003 -0.50052475 9/27/2021
9/28/2021 81.709999 1 81.709999 2.41820516 9/28/2021
9/29/2021 83.709999 1 83.709999 -0.75544096 9/29/2021
9/30/2021 83.080002 1 83.080002 -0.56732724 9/30/2021
10/1/2021 82.610001 1 82.610001 0.53121215 10/1/2021
10/4/2021 83.050003 1 83.050003 0.4924591 10/4/2021
10/5/2021 83.459999 1 83.459999 -0.61294827 10/5/2021
10/6/2021 82.949997 1 82.949997 1.23407305 10/6/2021
10/7/2021 83.980003 1 83.980003 0.38031896 10/7/2021
10/8/2021 84.300003 1 84.300003 0.47336656 10/8/2021
10/11/2021 84.699997 1 84.699997 -1.41491571 10/11/2021
10/12/2021 83.510002 1 83.510002 0.02394277 10/12/2021
10/13/2021 83.529999 1 83.529999 0.71573491 10/13/2021
10/14/2021 84.129997 1 84.129997 -0.3453013 10/14/2021
10/15/2021 83.839996 1 83.839996 -1.41743154 10/15/2021
10/18/2021 82.660004 1 82.660004 -0.03630831 10/18/2021
10/19/2021 82.629997 1 82.629997 2.15500143 10/19/2021
10/20/2021 84.43 1 84.43 -0.57014409 10/20/2021
10/21/2021 83.949997 1 83.949997 1.37232015 10/21/2021
10/22/2021 85.110001 1 85.110001 0.49226307 10/22/2021
10/25/2021 85.529999 1 85.529999 0.14020682 10/25/2021
10/26/2021 85.650002 1 85.650002 0.14000119 10/26/2021
10/27/2021 85.769997 1 85.769997 0.25617271 10/27/2021
10/28/2021 85.989998 1 85.989998 0.51038506 10/28/2021
10/29/2021 86.43 1 86.43 2.14053038 10/29/2021
11/1/2021 88.300003 1 88.300003 1.47267905 11/1/2021
11/2/2021 89.610001 1 89.610001 0.70058335 11/2/2021
11/3/2021 90.239998 1 90.239998 -0.61134632 11/3/2021
11/4/2021 89.690002 1 89.690002 -1.38088413 11/4/2021
11/5/2021 88.459999 1 88.459999 -0.28301372 11/5/2021
11/8/2021 88.209999 1 88.209999 0.45244054 11/8/2021
11/9/2021 88.610001 1 88.610001 1.35629383 11/9/2021
11/10/2021 89.82 1 89.82 0.07790218 11/10/2021
11/11/2021 89.889999 1 89.889999 -0.74814486 11/11/2021
11/12/2021 89.220001 1 89.220001 0.94819049 11/12/2021
11/15/2021 90.07 1 90.07 0.11096095 11/15/2021
11/16/2021 90.169998 1 90.169998 0.47574356 11/16/2021
11/17/2021 90.599998 1 90.599998 -2.60539259 11/17/2021
11/18/2021 88.269997 1 88.269997 0.71119 11/18/2021
11/19/2021 88.900002 1 88.900002 0.51610009 11/19/2021
11/22/2021 89.360001 1 89.360001 -1.10275002 11/22/2021
11/23/2021 88.379997 1 88.379997 -1.21806848 11/23/2021
11/24/2021 87.309998 1 87.309998 -0.75879417 11/24/2021
11/25/2021 86.650002 1 86.650002 -1.91081191 11/25/2021
11/26/2021 85.010002 1 85.010002 0.70331903 11/26/2021
11/29/2021 85.610001 1 85.610001 -2.06533568 11/29/2021
11/30/2021 83.860001 1 83.860001 2.33362981 11/30/2021
12/1/2021 85.839996 1 85.839996 -1.94088786 12/1/2021
12/2/2021 84.190002 1 84.190002 -0.50012608 12/2/2021
12/3/2021 83.769997 1 83.769997 0.68998729 12/3/2021
12/6/2021 84.349998 1 84.349998 1.19028334 12/6/2021
12/7/2021 85.360001 1 85.360001 -0.89433757 12/7/2021
12/8/2021 84.599998 1 84.599998 -0.60466367 12/8/2021
12/9/2021 84.089996 1 84.089996 2.86035568 12/9/2021
12/10/2021 86.529999 1 86.529999 -0.10406083 12/10/2021
12/13/2021 86.440002 1 86.440002 -1.11680892 12/13/2021
12/14/2021 85.480003 1 85.480003 1.42867403 12/14/2021
12/15/2021 86.709999 1 86.709999 0.4832016 12/15/2021
12/16/2021 87.129997 1 87.129997 -0.27582825 12/16/2021
12/17/2021 86.889999 1 86.889999 0.01151159 12/17/2021
12/20/2021 86.900002 1 86.900002 0.89357679 12/20/2021
12/21/2021 87.68 1 87.68 0.20508267 12/21/2021
12/22/2021 87.860001 1 87.860001 0.34087408 12/22/2021
12/23/2021 88.160004 1 88.160004 -0.34087408 12/23/2021
12/24/2021 87.860001 1 87.860001 0.80485499 12/24/2021
12/27/2021 88.57 1 88.57 0.34939118 12/27/2021
12/28/2021 88.879997 1 88.879997 -0.09004278 12/28/2021
12/29/2021 88.800003 1 88.800003 0.37092607 12/29/2021
12/30/2021 89.129997 1 89.129997 -0.61898234 12/30/2021
12/31/2021 88.580002 1 88.580002 0.8431279 12/31/2021
1/3/2022 89.330002 1 89.330002 -1.42054473 1/3/2022
1/4/2022 88.07 1 88.07 0.22683122 1/4/2022
1/5/2022 88.269997 1 88.269997 -0.1473817 1/5/2022
1/6/2022 88.139999 1 88.139999 0.5205387 1/6/2022
1/7/2022 88.599998 1 88.599998 0.28176971 1/7/2022
1/10/2022 88.849998 1 88.849998 1.28601382 1/10/2022
1/11/2022 90 1 90 -0.04445544 1/11/2022
1/12/2022 89.959999 1 89.959999 -1.16280494 1/12/2022
1/13/2022 88.919998 1 88.919998 1.89379057 1/13/2022
1/14/2022 90.620003 1 90.620003 1.72851257 1/14/2022
1/17/2022 92.199997 1 92.199997 -0.15195814 1/17/2022
1/18/2022 92.059998 1 92.059998 -0.35910044 1/18/2022
1/19/2022 91.730003 1 91.730003 1.28893742 1/19/2022
1/20/2022 92.919998 1 92.919998 -2.1538916 1/20/2022
1/21/2022 90.940002 1 90.940002 -2.69714891 1/21/2022
1/24/2022 88.519997 1 88.519997 1.93551159 1/24/2022
1/25/2022 90.25 1 90.25 1.85526149 1/25/2022
1/26/2022 91.940002 1 91.940002 3.15821033 1/26/2022
1/27/2022 94.889999 1 94.889999 -0.66613727 1/27/2022
1/28/2022 94.260002 1 94.260002 -1.61492412 1/28/2022
1/31/2022 92.75 1 92.75 -1.25856497 1/31/2022
2/1/2022 91.589996 1 91.589996 0.75053707 2/1/2022
2/2/2022 92.279999 1 92.279999 -1.07861589 2/2/2022
2/3/2022 91.290001 1 91.290001 -1.10145401 2/3/2022
2/4/2022 90.290001 1 90.290001 3.06474394 2/4/2022
2/7/2022 93.099998 1 93.099998 0.65307337 2/7/2022
2/8/2022 93.709999 1 93.709999 -0.25643566 2/8/2022
2/9/2022 93.470001 1 93.470001 -0.65475465 2/9/2022
2/10/2022 92.860001 1 92.860001 1.03916623 2/10/2022
2/11/2022 93.830002 1 93.830002 -1.75245576 2/11/2022
2/14/2022 92.199997 1 92.199997 1.75245576 2/14/2022
2/15/2022 93.830002 1 93.830002 -0.36301983 2/15/2022
2/16/2022 93.489998 1 93.489998 0.14963556 2/16/2022
2/17/2022 93.629997 1 93.629997 -0.64288019 2/17/2022
2/18/2022 93.029999 1 93.029999 -0.95043052 2/18/2022
2/21/2022 92.150002 1 92.150002 -0.11944298 2/21/2022
2/22/2022 92.040001 1 92.040001 1.18804508 2/22/2022
2/23/2022 93.139999 1 93.139999 -3.19634522 2/23/2022
2/24/2022 90.209999 1 90.209999 3.97706037 2/24/2022
2/25/2022 93.870003 1 93.870003 -0.42703384 2/25/2022
2/28/2022 93.470001 1 93.470001 -1.61780921 2/28/2022
3/1/2022 91.970001 1 91.970001 -0.58887956 3/1/2022
3/2/2022 91.43 1 91.43 -1.43206129 3/2/2022
3/3/2022 90.129997 1 90.129997 -2.60776727 3/3/2022
3/4/2022 87.809998 1 87.809998 1.06480618 3/4/2022
3/7/2022 88.75 1 88.75 3.35709697 3/7/2022
3/8/2022 91.779999 1 91.779999 2.6980752 3/8/2022
3/9/2022 94.290001 1 94.290001 -1.24861339 3/9/2022
3/10/2022 93.120003 1 93.120003 0.53550517 3/10/2022
3/11/2022 93.620003 1 93.620003 -0.70747856 3/11/2022
3/14/2022 92.959999 1 92.959999 1.09127433 3/14/2022
3/15/2022 93.980003 1 93.980003 0.09571604 3/15/2022
3/16/2022 94.07 1 94.07 1.01534347 3/16/2022
3/17/2022 95.029999 1 95.029999 -1.8479689 3/17/2022
3/18/2022 93.290001 1 93.290001 0.01072083 3/18/2022
3/21/2022 93.300003 1 93.300003 0.79000943 3/21/2022
3/22/2022 94.040001 1 94.040001 -0.44761664 3/22/2022
3/23/2022 93.620003 1 93.620003 -0.46036267 3/23/2022
3/24/2022 93.190002 1 93.190002 -0.07514251 3/24/2022
3/25/2022 93.120003 1 93.120003 1.04690091 3/25/2022
3/28/2022 94.099998 1 94.099998 -2.25694483 3/28/2022
3/29/2022 92 1 92 1.70281298 3/29/2022
3/30/2022 93.580002 1 93.580002 -1.14999384 3/30/2022
3/31/2022 92.510002 1 92.510002 1.74662569 3/31/2022
4/1/2022 94.139999 1 94.139999 1.29810697 4/1/2022
4/4/2022 95.370003 1 95.370003 1.67407076 4/4/2022
4/5/2022 96.980003 1 96.980003 1.43326983 4/5/2022
4/6/2022 98.379997 1 98.379997 1.54323199 4/6/2022
4/7/2022 99.910004 1 99.910004 4.45343927 4/7/2022
4/8/2022 104.459999 1 104.459999 1.6708211 4/8/2022
4/11/2022 106.220001 1 106.220001 -2.8649782 4/11/2022
4/12/2022 103.220001 1 103.220001 0.44465902 4/12/2022
4/13/2022 103.68 1 103.68 -0.52219537 4/13/2022
4/14/2022 103.139999 1 103.139999 -0.43725328 4/14/2022
102.690001 -0.07306179
102.615001 -0.07311521
4/19/2022 102.540001 1 102.540001 -0.1756955 4/19/2022
4/20/2022 102.360001 1 102.360001 0.85603344 4/20/2022
4/21/2022 103.239998 1 103.239998 -1.79832446 4/21/2022
4/22/2022 101.400002 1 101.400002 -0.49431637 4/22/2022
4/25/2022 100.900002 1 100.900002 0.39564937 4/25/2022
4/26/2022 101.300003 1 101.300003 1.99380433 4/26/2022
4/27/2022 103.339996 1 103.339996 -0.9137752 4/27/2022
4/28/2022 102.400002 1 102.400002 -1.19856233 4/28/2022
4/29/2022 101.18 1 101.18 -0.7030756 4/29/2022
5/2/2022 100.471123 1 100.471123 0.59218492 5/2/2022
5/3/2022 101.067863 1 101.067863 -1.88740507 5/3/2022
5/4/2022 99.178192 1 99.178192 0.30039173 5/4/2022
5/5/2022 99.476563 1 99.476563 -2.46957282 5/5/2022
5/6/2022 97.050003 1 97.050003 -0.60979363 5/6/2022
5/9/2022 96.459999 1 96.459999 1.36939283 5/9/2022
5/10/2022 97.790001 1 97.790001 0.14306052 5/10/2022
5/11/2022 97.93 1 97.93 -0.48109106 5/11/2022
5/12/2022 97.459999 1 97.459999 2.36259608 5/12/2022
5/13/2022 99.790001 1 99.790001 0.21021981 5/13/2022
5/16/2022 100 1 100 -0.08003402 5/16/2022
5/17/2022 99.919998 1 99.919998 0.99582582 5/17/2022
5/18/2022 100.919998 1 100.919998 -0.85581179 5/18/2022
5/19/2022 100.059998 1 100.059998 2.21397162 5/19/2022
5/20/2022 102.300003 1 102.300003 1.3592384 5/20/2022
5/23/2022 103.699997 1 103.699997 -0.0771696 5/23/2022
5/24/2022 103.620003 1 103.620003 0.096458 5/24/2022
5/25/2022 103.720001 1 103.720001 -0.11576598 5/25/2022
5/26/2022 103.599998 1 103.599998 -1.18459588 5/26/2022
5/27/2022 102.379997 1 102.379997 -1.9329981 5/27/2022
5/30/2022 100.419998 1 100.419998 -1.04105147 5/30/2022
5/31/2022 99.379997 1 99.379997 0.07041191 5/31/2022
6/1/2022 99.449997 1 99.449997 -0.12073148 6/1/2022
6/2/2022 99.330002 1 99.330002 0.73223257 6/2/2022
6/3/2022 100.059998 1 100.059998 0.09989612 6/3/2022
6/6/2022 100.160004 1 100.160004 -0.16987863 6/6/2022
6/7/2022 99.989998 1 99.989998 -0.88398065 6/7/2022
6/8/2022 99.110001 1 99.110001 -0.86133074 6/8/2022
6/9/2022 98.260002 1 98.260002 -1.42471427 6/9/2022
6/10/2022 96.870003 1 96.870003 -1.0376766 6/10/2022
6/13/2022 95.870003 1 95.870003 -1.8103862 6/13/2022
6/14/2022 94.150002 1 94.150002 -0.21265824 6/14/2022
6/15/2022 93.949997 1 93.949997 -0.44804642 6/15/2022
6/16/2022 93.529999 1 93.529999 0.68194085 6/16/2022
6/17/2022 94.169998 1 94.169998 1.51757893 6/17/2022
6/20/2022 95.610001 1 95.610001 -1.24186083 6/20/2022
6/21/2022 94.43 1 94.43 1.16861992 6/21/2022
6/22/2022 95.540001 1 95.540001 0.21956096 6/22/2022
6/23/2022 95.75 1 95.75 4.90139163 6/23/2022
6/24/2022 100.559998 1 100.559998 -0.96928266 6/24/2022
6/27/2022 99.589996 1 99.589996 -0.22114303 6/27/2022
6/28/2022 99.370003 1 99.370003 1.50813745 6/28/2022
6/29/2022 100.879997 1 100.879997 -4.60481022 6/29/2022
6/30/2022 96.339996 1 96.339996 1.21738947 6/30/2022
7/1/2022 97.519997 1 97.519997 0.83733669 7/1/2022
7/4/2022 98.339996 1 98.339996 -1.24834631 7/4/2022
7/5/2022 97.120003 1 97.120003 0.79992118 7/5/2022
7/6/2022 97.900002 1 97.900002 1.38968104 7/6/2022
7/7/2022 99.269997 1 99.269997 0.060428 7/7/2022
7/8/2022 99.330002 1 99.330002 0.81215366 7/8/2022
7/11/2022 100.139999 1 100.139999 -0.07992108 7/11/2022
7/12/2022 100.059998 1 100.059998 -0.84303691 7/12/2022
7/13/2022 99.220001 1 99.220001 -0.75876735 7/13/2022
7/14/2022 98.470001 1 98.470001 1.74162153 7/14/2022
7/15/2022 100.199997 1 100.199997 -0.34991189 7/15/2022
7/18/2022 99.849998 1 99.849998 1.1451477 7/18/2022
7/19/2022 101 1 101 -2.16181762 7/19/2022
7/20/2022 98.839996 1 98.839996 -1.1396084 7/20/2022
7/21/2022 97.720001 1 97.720001 -0.36907977 7/21/2022
7/22/2022 97.360001 1 97.360001 0.70621243 7/22/2022
7/25/2022 98.050003 1 98.050003 1.56845613 7/25/2022
7/26/2022 99.599998 1 99.599998 -0.84694598 7/26/2022
7/27/2022 98.760002 1 98.760002 -0.16214434 7/27/2022
7/28/2022 98.599998 1 98.599998 -1.41976648 7/28/2022
7/29/2022 97.209999 1 97.209999 -2.8273742 7/29/2022
8/1/2022 94.5 1 94.5 2.55955162 8/1/2022
8/2/2022 96.949997 1 96.949997 -0.19616443 8/2/2022
8/3/2022 96.760002 1 96.760002 -0.44538889 8/3/2022
8/4/2022 96.330002 1 96.330002 1.21751398 8/4/2022
8/5/2022 97.510002 1 97.510002 -0.67915882 8/5/2022
8/8/2022 96.849998 1 96.849998 -1.42465363 8/8/2022
8/9/2022 95.480003 1 95.480003 -8.53370901 8/9/2022
8/10/2022 87.669998 1 87.669998 -3.38739965 8/10/2022
8/11/2022 84.75 1 84.75 0.83426723 8/11/2022
8/12/2022 85.459999 1 85.459999 -0.39863577 8/12/2022
8/15/2022 85.120003 1 85.120003 1.71222284 8/15/2022
8/16/2022 86.589996 1 86.589996 -5.84975764 8/16/2022
8/17/2022 81.669998 1 81.669998 0.06120693 8/17/2022
8/18/2022 81.720001 1 81.720001 -0.07344473 8/18/2022
8/19/2022 81.660004 1 81.660004 1.60353162 8/19/2022
8/22/2022 82.980003 1 82.980003 -1.79966308 8/22/2022
8/23/2022 81.5 1 81.5 -0.18422112 8/23/2022
8/24/2022 81.349998 1 81.349998 -1.11249729 8/24/2022
8/25/2022 80.449997 1 80.449997 1.77410349 8/25/2022
8/26/2022 81.889999 1 81.889999 -0.58787064 8/26/2022
8/29/2022 81.410004 1 81.410004 1.45114916 8/29/2022
8/30/2022 82.599998 1 82.599998 -0.50976929 8/30/2022
8/31/2022 82.18 1 82.18 -1.24893992 8/31/2022
9/1/2022 81.160004 1 81.160004 0.34440131 9/1/2022
9/2/2022 81.440002 1 81.440002 -0.83847592 9/2/2022
9/5/2022 80.760002 1 80.760002 -0.26036713 9/5/2022
9/6/2022 80.550003 1 80.550003 0.07445768 9/6/2022
9/7/2022 80.610001 1 80.610001 -0.06205001 9/7/2022
9/8/2022 80.559998 1 80.559998 0.79129866 9/8/2022
9/9/2022 81.199997 1 81.199997 1.50342381 9/9/2022
9/12/2022 82.43 1 82.43 -1.15918201 9/12/2022
9/13/2022 81.480003 1 81.480003 -0.97429515 9/13/2022
9/14/2022 80.690002 1 80.690002 1.12145608 9/14/2022
9/15/2022 81.599998 1 81.599998 0.31812458 9/15/2022
9/16/2022 81.860001 1 81.860001 -1.87429041 9/16/2022
9/19/2022 80.339996 1 80.339996 -0.71201228 9/19/2022
9/20/2022 79.769997 1 79.769997 -0.85610624 9/20/2022
9/21/2022 79.089996 1 79.089996 -0.30391059 9/21/2022
9/22/2022 78.849998 1 78.849998 -0.05074211 9/22/2022
9/23/2022 78.809998 1 78.809998 -1.75363982 9/23/2022
9/26/2022 77.440002 1 77.440002 0.01290593 9/26/2022
9/27/2022 77.449997 1 77.449997 1.61376713 9/27/2022
9/28/2022 78.709999 1 78.709999 -1.1114813 9/28/2022
9/29/2022 77.839996 1 77.839996 9/29/2022
 DG.PA KER.PA
Close Cierre estandRendimiento Date Close
41.720001 1 41.720001 -0.70961149 1/3/2011 112.695091
41.424999 1 41.424999 -1.336591 1/4/2011 111.115036
40.875 1 40.875 -1.20604232 1/5/2011 110.325005
40.384991 1 40.384991 -0.97037847 1/6/2011 109.581451
39.994999 1 39.994999 -0.89157371 1/7/2011 108.047867
39.639999 1 39.639999 1.66368465 1/10/2011 106.886063
40.305 1 40.305 1.23290922 1/11/2011 110.975616
40.805 1 40.805 0.97550338 1/12/2011 111.440338
41.205002 1 41.205002 0.9420335 1/13/2011 110.743256
41.595001 1 41.595001 -1.25803035 1/14/2011 110.371483
41.075001 1 41.075001 1.54610881 1/17/2011 109.070259
41.715 1 41.715 -1.12096636 1/18/2011 109.6744
41.25 1 41.25 1.80185055 1/19/2011 107.350784
42 1 42 1.13637587 1/20/2011 105.956619
42.48 1 42.48 1.49535265 1/21/2011 106.3284
43.119999 1 43.119999 -0.22055148 1/24/2011 105.306007
43.025002 1 43.025002 -0.05812729 1/25/2011 106.467812
43 1 43 0.31344082 1/26/2011 109.209679
43.134991 1 43.134991 -1.4830448 1/27/2011 106.839592
42.5 1 42.5 -0.50716627 1/28/2011 105.491898
42.285 1 42.285 0.30696836 1/31/2011 108.512589
42.415001 1 42.415001 -0.10615558 2/1/2011 108.466118
42.369999 1 42.369999 0.01180247 2/2/2011 108.001396
42.375 1 42.375 0.68203697 2/3/2011 107.908455
42.665001 1 42.665001 1.04920754 2/4/2011 105.910149
43.115002 1 43.115002 1.40776089 2/7/2011 106.746651
43.775002 1 43.7262505 0.23271206 2/8/2011 108.187286
43.775002 1 43.8281253 0.23217177 2/9/2011 108.559067
43.93 1 43.93 -0.22788979 2/10/2011 109.906761
43.830002 1 43.830002 0.50067696 2/11/2011 109.395561
44.049999 1 44.049999 -0.21589009 2/14/2011 108.884369
43.955002 1 43.955002 0.0795952 2/15/2011 107.629623
43.990002 1 43.990002 -0.0568518 2/16/2011 105.398956
43.965 1 43.965 1.46763073 2/17/2011 107.676094
44.615002 1 44.615002 -1.98071092 2/18/2011 107.443733
43.740002 1 43.740002 -2.35958429 2/21/2011 106.00309
42.720001 1 42.720001 -1.48570353 2/22/2011 105.956619
42.09 1 42.09 0.63943616 2/23/2011 103.818901
42.360001 1 42.360001 1.39485583 2/24/2011 102.703568
42.955002 1 42.955002 1.53626352 2/25/2011 103.21476
43.619999 1 43.619999 -1.17607259 2/28/2011 102.238846
43.110001 1 43.110001 1.14168107 3/1/2011 103.121819
43.605 1 43.605 1.52484062 3/2/2011 102.424736
44.275002 1 44.275002 -1.61661761 3/3/2011 102.238846
43.564999 1 43.564999 0.18346755 3/4/2011 102.378258
43.645 1 43.645 0.13738296 3/7/2011 102.750038
43.705002 1 43.705002 -0.18321773 3/8/2011 101.681175
43.625 1 43.625 -0.81708263 3/9/2011 101.262924
43.27 1 43.27 -0.54458161 3/10/2011 100.844681
43.035 1 43.035 -1.33335309 3/11/2011 100.844681
42.465 1 42.465 -2.76966492 3/14/2011 98.335182
41.305 1 41.305 -2.57493134 3/15/2011 93.130295
40.255001 1 40.255001 2.56282312 3/16/2011 92.665573
41.299999 1 41.299999 0.09680785 3/17/2011 92.944405
41.34 1 41.34 2.55536292 3/18/2011 94.38504
42.41 1 42.41 -0.47270474 3/21/2011 96.197456
42.209999 1 42.209999 0.57876025 3/22/2011 95.825684
42.455002 1 42.455002 1.9476946 3/23/2011 97.68457
43.290001 1 43.290001 -0.31234221 3/24/2011 98.381653
43.154999 1 43.154999 -0.04637386 3/25/2011 99.450516
43.134991 1 43.134991 0.88860787 3/28/2011 100.379959
43.52 1 43.52 1.17641697 3/29/2011 100.28701
44.035 1 44.035 0.13616478 3/30/2011 101.262924
44.095001 1 44.095001 1.94267633 3/31/2011 100.519371
44.959999 1 44.959999 -0.54641675 4/1/2011 102.285316
44.715 1 44.715 0.26800463 4/4/2011 102.564148
44.834999 1 44.834999 -1.12146518 4/5/2011 102.842979
44.334999 1 44.334999 -1.16840761 4/6/2011 104.283623
43.82 1 43.82 1.42746503 4/7/2011 103.447121
44.450001 1 44.450001 -1.82762563 4/8/2011 105.352486
43.645 1 43.645 -1.96676652 4/11/2011 104.562454
42.794991 1 42.794991 1.24242189 4/12/2011 104.748344
43.330002 1 43.330002 -2.7551311 4/13/2011 105.631317
42.794991 1 42.152499 -0.4666598 4/14/2011 106.3284
42.794991 1 41.9562485 -0.46884773 4/15/2011 106.793121
41.759998 1 41.759998 0.21528535 4/18/2011 105.306007
41.849998 1 41.849998 3.44072231 4/19/2011 106.793121
43.314999 1 43.314999 0.39171018 4/20/2011 107.908455
43.485001 1 43.485001 0.49892747 4/21/2011 109.534981
1 43.7025018 0.0829131 4/22/2011
1 43.7387519 0.08284441 4/25/2011
43.775002 1 43.775002 0.8869719 4/26/2011 109.813812
44.165001 1 44.165001 1.33821959 4/27/2011 110.092644
44.759998 1 44.759998 0.75673634 4/28/2011 112.27684
45.099998 1 45.099998 -0.52241768 4/29/2011 112.23037
44.865002 1 44.865002 -0.05574271 5/2/2011 112.09095
44.84 1 44.84 -1.46021017 5/3/2011 113.020393
44.189999 1 44.189999 -0.66980781 5/4/2011 111.90506
43.895 1 43.895 1.58213492 5/5/2011 111.115036
44.595001 1 44.595001 -1.51381562 5/6/2011 112.788033
43.924999 1 43.924999 1.77135566 5/9/2011 112.323311
44.709999 1 44.709999 0.4351957 5/10/2011 112.880981
44.904999 1 44.904999 -1.85429146 5/11/2011 114.739868
44.080002 1 44.080002 -0.50034444 5/12/2011 113.345703
43.860001 1 43.860001 -0.21683775 5/13/2011 113.252754
43.764999 1 43.764999 -1.80994971 5/16/2011 113.763947
42.98 1 42.98 0.76486871 5/17/2011 111.300926
43.310001 1 43.310001 1.67147562 5/18/2011 112.602142
44.040001 1 44.040001 -0.79791145 5/19/2011 112.973923
43.689999 1 43.689999 -1.82473475 5/20/2011 113.252754
42.900002 1 42.900002 0.93096593 5/23/2011 106.979012
43.299999 1 43.3012513 0.15432184 5/24/2011 109.395561
43.299999 1 43.3681261 0.15408405 5/25/2011 110.836205
43.435001 1 43.435001 0.96231467 5/26/2011 109.953232
43.855 1 43.855 -0.80128404 5/27/2011 110.139122
43.505001 1 43.505001 3.01131651 5/30/2011 109.209679
44.834999 1 44.834999 -1.48300665 5/31/2011 112.41626
44.174999 1 44.174999 -1.37901554 6/1/2011 112.044479
43.57 1 43.57 -0.62162282 6/2/2011 109.813812
43.299999 1 43.299999 -2.63250072 6/3/2011 109.48851
42.174999 1 42.174999 0.48489717 6/6/2011 109.11673
42.380001 1 42.380001 -0.79363172 6/7/2011 108.837898
42.044991 1 42.044991 1.31139471 6/8/2011 107.025482
42.599998 1 42.599998 -1.62104244 6/9/2011 107.815506
41.915001 1 41.915001 0.32155807 6/10/2011 106.37487
42.049999 1 42.049999 1.79123809 6/13/2011 106.653702
42.810001 1 42.810001 -1.31673897 6/14/2011 108.884369
42.25 1 42.25 -0.58156712 6/15/2011 107.118423
42.005001 1 42.005001 1.31261859 6/16/2011 106.281929
42.560001 1 42.560001 -1.57483805 6/17/2011 106.932533
41.895 1 41.895 2.87045227 6/20/2011 106.746651
43.115002 1 43.115002 -1.42492712 6/21/2011 108.233757
42.505001 1 42.505001 -1.86410855 6/22/2011 109.209679
41.720001 1 41.720001 0.05990056 6/23/2011 107.629623
41.744999 1 41.744999 0.16754432 6/24/2011 108.094345
41.814999 1 41.814999 0.89280995 6/27/2011 108.326706
42.189999 1 42.189999 2.8736916 6/28/2011 110.092644
43.419998 1 43.419998 1.71256619 6/29/2011 113.485115
44.169998 1 44.169998 0.75557846 6/30/2011 114.135727
44.505001 1 44.505001 -0.77821629 7/1/2011 114.321617
44.16 1 44.16 -1.47137187 7/4/2011 115.20459
43.514999 1 43.514999 -0.72651649 7/5/2011 116.319923
43.200001 1 43.200001 0.27739037 7/6/2011 115.576363
43.32 1 43.32 -2.22918253 7/7/2011 116.877586
42.365002 1 42.365002 -1.90641539 7/8/2011 117.62114
41.564999 1 41.564999 -1.96798868 7/11/2011 114.972229
40.755001 1 40.755001 0.83079279 7/12/2011 114.925758
41.095001 1 41.095001 -1.49549241 7/13/2011 117.202896
40.485001 1 40.485001 -1.45551858 7/14/2011 116.319923
39.900002 1 39.900002 -2.43543998 7/15/2011 117.249367
38.939999 1 38.939999 2.6982497 7/18/2011 117.295837
40.005001 1 40.005001 1.09385552 7/19/2011 118.504112
40.445 1 40.445 1.76453786 7/20/2011 119.758865
41.165001 1 41.165001 0.61754026 7/21/2011 120.270058
41.419998 1 41.419998 -0.77557348 7/22/2011 120.548889
41.099998 1 41.099998 -1.22400555 7/25/2011 121.199501
40.599998 1 40.599998 0.69950101 7/26/2011 119.991226
40.884991 1 40.884991 -0.98314676 7/27/2011 121.10656
40.485001 1 40.485001 0.08641195 7/28/2011 120.688309
40.52 1 40.52 -3.41398617 7/29/2011 119.898277
39.16 1 39.16 -2.56060033 8/1/2011 119.433556
38.169998 1 38.169998 -1.70423835 8/2/2011 116.552284
37.525002 1 37.525002 -5.26618491 8/3/2011 115.20459
35.599998 1 35.599998 -0.88876372 8/4/2011 108.326706
35.285 1 35.285 -6.09080384 8/5/2011 106.793121
33.200001 1 33.200001 5.97737408 8/8/2011 100.61232
35.244999 1 35.244999 -5.16741018 8/9/2011 102.703568
33.470001 1 33.470001 2.92947712 8/10/2011 99.682877
34.465 1 34.465 3.52064005 8/11/2011 101.262924
35.700001 1 35.700001 1.22495407 8/12/2011 105.352486
36.139999 1 36.139999 -1.11296918 8/15/2011 104.190674
35.740002 1 35.740002 1.16829698 8/16/2011 102.564148
36.16 1 36.16 -6.55714438 8/17/2011 103.168289
33.865002 1 33.865002 -2.05855416 8/18/2011 98.846375
33.174999 1 33.174999 0.60105666 8/19/2011 97.591621
33.375 1 33.375 2.3833561 8/22/2011 97.17337
 34.18 1 34.18 1.55311925 8/23/2011 97.823982
34.715 1 34.715 -0.83888546 8/24/2011 100.751732
34.424999 1 34.424999 -1.35996836 8/25/2011 101.216454
33.959999 1 33.959999 4.39267682 8/26/2011 100.379959
35.485001 1 35.485001 0.14080261 8/29/2011 103.307709
35.535 1 35.535 1.72970977 8/30/2011 104.376564
36.154999 1 36.154999 -0.1522414 8/31/2011 107.815506
36.099998 1 36.099998 -2.76643634 9/1/2011 106.56076
35.115002 1 35.115002 -5.41226834 9/2/2011 103.40065
33.264999 1 33.264999 -0.03006013 9/5/2011 99.543457
33.255001 1 33.255001 2.75818188 9/6/2011 101.169983
34.185001 1 34.185001 0.69960349 9/7/2011 100.844681
34.424999 1 34.424999 -6.00075609 9/8/2011 101.867065
32.419998 1 32.419998 -2.73603568 9/9/2011 98.288704
31.545 1 31.545 -0.84361502 9/12/2011 96.058044
31.280001 1 31.280001 3.16237784 9/13/2011 93.827377
32.285 1 32.285 4.40814103 9/14/2011 99.543457
33.740002 1 33.740002 -1.76413594 9/15/2011 103.54007
33.150002 1 33.150002 -1.1681935 9/16/2011 105.306007
32.764999 1 32.764999 1.13801399 9/19/2011 102.796509
33.139999 1 33.139999 -1.06173605 9/20/2011 105.817207
32.790001 1 32.790001 -5.66203727 9/21/2011 105.491898
30.985001 1 30.985001 -0.66380878 9/22/2011 98.753426
30.780001 1 30.780001 0.3891023 9/23/2011 98.288704
30.9 1 30.9 6.30203791 9/26/2011 97.777512
32.91 1 32.91 -1.42302149 9/27/2011 101.727654
32.445 1 32.445 2.07419362 9/28/2011 100.194069
33.125 1 33.125 -2.15128297 9/29/2011 96.476288
32.419998 1 32.419998 -1.94664099 9/30/2011 90.54644
31.795 1 31.795 -3.89628442 10/3/2011 89.217331
30.58 1 30.58 4.22598093 10/4/2011 86.791481
31.9 1 31.9 3.40530856 10/5/2011 91.317879
33.005001 1 33.005001 1.18968644 10/6/2011 92.247322
33.400002 1 33.400002 2.95006627 10/7/2011 92.935112
34.400002 1 34.400002 0.29027015 10/10/2011 96.662178
34.5 1 34.5 3.05432619 10/11/2011 96.615707
35.57 1 35.57 -2.14542863 10/12/2011 98.706955
34.814999 1 34.814999 2.14542863 10/13/2011 98.521065
35.57 1 35.57 -1.9875754 10/14/2011 98.288704
34.869999 1 34.869999 -0.3591184 10/17/2011 99.125206
34.744999 1 34.744999 0.24434938 10/18/2011 98.056343
34.830002 1 34.830002 -3.25362996 10/19/2011 95.546844
 33.715 1 33.715 2.11306759 10/20/2011 94.57093
34.435001 1 34.435001 3.76166294 10/21/2011 96.615707
35.755001 1 35.755001 -1.89164873 10/24/2011 99.357567
35.084999 1 35.084999 0.44081976 10/25/2011 103.168289
35.240002 1 35.240002 6.76109069 10/26/2011 102.703568
37.705002 1 37.705002 -1.73894693 10/27/2011 108.280228
37.055 1 37.055 -3.72525786 10/28/2011 107.071953
35.700001 1 35.700001 -5.8543543 10/31/2011 104.934235
33.669998 1 33.669998 1.62031239 11/1/2011 100.054649
34.220001 1 34.220001 2.69565295 11/2/2011 101.960014
35.154999 1 35.154999 -2.24372712 11/3/2011 102.750038
34.375 1 34.375 -1.50951497 11/4/2011 100.844681
33.860001 1 33.860001 0.76492871 11/7/2011 101.727654
34.119999 1 34.119999 -4.40387763 11/8/2011 104.144203
32.650002 1 32.650002 -1.85477648 11/9/2011 102.564148
32.049999 1 32.049999 3.76594337 11/10/2011 100.798203
33.279999 1 33.279999 -2.29475 11/11/2011 103.493591
32.525002 1 32.525002 -1.89329358 11/14/2011 104.190674
31.915001 1 31.915001 1.81639393 11/15/2011 102.471207
32.5 1 32.5 -2.53967381 11/16/2011 102.610619
31.684999 1 31.684999 -1.99225657 11/17/2011 100.565842
31.059999 1 31.059999 -4.0573784 11/18/2011 99.915237
29.825001 1 29.825001 -0.57162225 11/21/2011 97.033958
29.655001 1 29.655001 -1.52908515 11/22/2011 96.987488
29.205 1 29.205 -0.87696889 11/23/2011 94.942711
28.950001 1 28.950001 1.49141015 11/24/2011 94.19915
29.385 1 29.385 5.30189086 11/25/2011 94.152679
30.985001 1 30.985001 1.93373661 11/28/2011 98.009872
31.59 1 31.59 4.68437136 11/29/2011 97.452209
33.105 1 33.105 -2.04462109 11/30/2011 103.354179
32.435001 1 32.435001 2.67695985 12/1/2011 103.725952
33.314999 1 33.314999 2.02057096 12/2/2011 103.58654
33.994999 1 33.994999 -1.3027542 12/5/2011 103.958313
33.555 1 33.555 -0.71781676 12/6/2011 104.051262
33.314999 1 33.314999 -2.9857512 12/7/2011 105.584846
32.334999 1 32.334999 2.2476323 12/8/2011 102.750038
33.07 1 33.07 -2.41787146 12/9/2011 104.655396
32.279999 1 32.279999 0.61767029 12/12/2011 103.121819
32.48 1 32.48 -3.11132416 12/13/2011 101.169983
31.485001 1 31.485001 0.30127351 12/14/2011 97.963402
31.58 1 31.58 -0.4761158 12/15/2011 99.589928
31.43 1 31.43 0.2065984 12/16/2011 98.521065
31.495001 1 31.495001 2.22929473 12/19/2011 98.521065
32.205002 1 32.205002 -0.18648645 12/20/2011 100.984093
32.145 1 32.145 1.39020155 12/21/2011 100.519371
32.595001 1 32.595001 1.17423841 12/22/2011 101.960014
32.98 1 32.98 -0.19728058 12/23/2011 103.354179
32.915001 32.915001 -1.14583788 12/27/2011 102.424736
32.540001 32.540001 1.41889629 12/28/2011 101.309402
33.005001 33.005001 2.2617515 12/29/2011 102.099426
33.759998 33.759998 2.0232416 12/30/2011 102.842979
34.450001 34.450001 0.88144488 1/2/2012 104.330093
34.755001 1 34.755001 -0.59159541 1/3/2012 105.956619
34.549999 1 34.549999 -1.42838167 1/4/2012 105.445427
34.060001 1 34.060001 -0.95878009 1/5/2012 106.18898
33.735001 1 33.735001 0.32554038 1/6/2012 105.677788
33.845001 1 33.845001 3.3556754 1/9/2012 106.467812
35 1 35 1.3621096 1/10/2012 109.6744
35.48 1 35.48 -0.23985902 1/11/2012 108.652008
35.395 1 35.395 -0.99376743 1/12/2012 108.001396
35.044998 1 35.044998 0.412903 1/13/2012 107.815506
35.189999 1 35.189999 2.30346992 1/16/2012 108.698479
36.009998 1 36.009998 0.52625243 1/17/2012 107.861984
36.200001 1 36.200001 1.73893065 1/18/2012 109.11673
36.834999 1 36.834999 -0.17661577 1/19/2012 109.953232
36.77 1 36.77 0.77210001 1/20/2012 111.533287
37.055 1 37.055 -1.98970584 1/23/2012 111.347397
36.325001 1 36.325001 0.19251656 1/24/2012 111.300926
36.395 1 36.395 1.63513388 1/25/2012 109.860283
36.994999 1 36.994999 -1.85518898 1/26/2012 113.624535
36.314999 1 36.314999 -2.66495855 1/27/2012 111.719177
35.360001 1 35.360001 0.28240064 1/30/2012 110.789726
35.459999 1 35.459999 1.84414284 1/31/2012 111.812119
36.119999 1 36.119999 1.04655597 2/1/2012 114.832809
36.5 1 36.5 1.79206534 2/2/2012 114.739868
37.16 1 37.16 -0.52613949 2/3/2012 117.063477
36.965 1 36.965 -0.36587342 2/6/2012 117.62114
36.830002 1 36.830002 2.55994137 2/7/2012 116.226974
37.785 1 37.785 1.64056439 2/8/2012 116.273453
38.41 1 38.41 -0.79723352 2/9/2012 115.436951
38.105 1 38.105 -0.06562447 2/10/2012 115.483421
38.080002 1 38.080002 -0.10509985 2/13/2012 115.483421
38.040001 1 38.040001 -0.50073369 2/14/2012 114.600449
37.849998 1 37.849998 -0.67598376 2/15/2012 115.669312
37.595001 1 37.595001 1.47856951 2/16/2012 111.90506
38.154999 1 38.154999 1.74076103 2/17/2012 111.951538
38.825001 1 38.825001 0.06436305 2/20/2012 113.903366
38.849998 1 38.849998 -1.26927492 2/21/2012 114.042786
38.360001 1 38.360001 0.44218566 2/22/2012 113.299225
38.529999 1 38.529999 0.24626025 2/23/2012 116.041084
38.625 1 38.625 -0.72755679 2/24/2012 118.782951
38.345001 1 38.345001 1.32126014 2/27/2012 117.202896
38.855 1 38.855 0.59019674 2/28/2012 117.946449
39.084999 1 39.084999 1.04353202 2/29/2012 118.597061
39.494999 1 39.494999 -0.21544651 3/1/2012 119.526505
39.41 1 39.41 0.20279347 3/2/2012 119.154724
39.490002 1 39.490002 -4.49295822 3/5/2012 118.550591
37.755001 1 37.755001 1.6809299 3/6/2012 115.297531
38.395 1 38.395 2.04943439 3/7/2012 117.760559
39.189999 1 39.189999 0.42014449 3/8/2012 120.595367
39.355 1 39.355 0.80982096 3/9/2012 120.641838
39.674999 1 39.674999 0.81582129 3/12/2012 122.918976
40 1 40 0.67273207 3/13/2012 125.242584
40.27 1 40.27 1.06213422 3/14/2012 125.196114
40.700001 1 40.700001 0.22088608 3/15/2012 126.404388
40.790001 1 40.790001 -1.45699573 3/16/2012 126.311447
40.200001 1 40.200001 -1.60484885 3/19/2012 124.499031
39.560001 1 39.560001 -0.10116592 3/20/2012 123.058388
39.52 1 39.52 -0.17094562 3/21/2012 125.010223
39.119999 1 39.4525 -0.02851937 3/22/2012 122.640144
39.119999 1 39.44125 -0.02852751 3/23/2012 122.221893
39.43 1 39.43 0.3038721 3/26/2012 123.94136
39.549999 1 39.549999 -1.64429176 3/27/2012 123.709
38.904999 1 38.904999 -1.5281313 3/28/2012 121.29245
38.314999 1 38.314999 2.02809775 3/29/2012 118.504112
39.099998 1 39.099998 -0.57710453 3/30/2012 119.898277
38.875 1 38.875 -2.27652108 4/2/2012 122.221893
38 1 38 -2.63980674 4/3/2012 121.199501
37.009998 1 37.009998 0.31025048 4/4/2012 117.714088
37.125 1 37.125 -2.85865478 4/5/2012 118.457642
36.07875 -0.4844895
35.904375 -0.48684823
35.73 1 35.73 1.22393186 4/10/2012 115.994614
36.169998 1 36.169998 0.53768379 4/11/2012 117.80703
36.365002 1 36.365002 -4.29842288 4/12/2012 116.691696
34.834999 1 34.834999 0.22939652 4/13/2012 113.485115
34.915001 1 34.915001 4.11026356 4/16/2012 113.531586
36.380001 1 36.380001 -3.18373428 4/17/2012 118.3647
35.240002 1 35.240002 -3.18586655 4/18/2012 113.810425
34.134998 1 34.134998 -0.92708488 4/19/2012 111.579758
33.82 1 33.82 -4.33570526 4/20/2012 109.30262
32.384998 1 32.384998 2.89125752 4/23/2012 107.443733
33.334999 1 33.334999 2.78084177 4/24/2012 107.861984
34.275002 1 34.275002 -0.48256581 4/25/2012 111.254456
34.110001 1 34.110001 4.14901676 4/26/2012 116.645226
35.555 1 35.555 -0.78354264 4/27/2012 118.271751
35.2775 -0.78973055
35 1 35 0.51296778 4/30/2012 117.435257
35.18 1 35.18 -0.08530642 5/2/2012 116.459335
35.150002 1 35.150002 -2.56462406 5/3/2012 116.459335
34.259998 1 34.259998 2.96212315 5/4/2012 113.717476
35.290001 1 35.290001 -1.83018827 5/7/2012 115.06517
34.650002 1 34.650002 0.28817887 5/8/2012 113.159813
34.75 1 34.75 1.01639985 5/9/2012 113.671005
35.105 1 35.105 0.18498192 5/10/2012 112.41626
35.169998 1 35.169998 -3.61886377 5/11/2012 114.321617
33.919998 1 33.919998 -1.64972457 5/14/2012 112.648621
33.365002 1 33.365002 -1.52513633 5/15/2012 112.880981
32.860001 1 32.860001 -0.76371226 5/16/2012 112.648621
32.610001 1 32.610001 0.58094644 5/17/2012 113.159813
32.799999 1 32.799999 -0.22892342 5/18/2012 110.650314
32.724998 1 32.724998 3.11373598 5/21/2012 110.975616
33.759998 1 33.759998 -4.32809569 5/22/2012 112.973923
32.330002 1 32.330002 0.84699972 5/23/2012 109.860283
32.605 1 32.605 1.58226335 5/24/2012 109.627922
33.125 1 33.125 -0.09060405 5/25/2012 109.999702
33.095001 1 33.095001 2.28521625 5/28/2012 109.953232
33.860001 1 33.860001 -3.45535953 5/29/2012 110.929146
32.709999 1 32.709999 -1.2458794 5/30/2012 108.419647
32.305 1 32.305 -2.14321536 5/31/2012 106.886063
31.620001 1 31.620001 1.50661044 6/1/2012 103.168289
32.099998 1 32.099998 1.05362306 6/4/2012 101.216454
32.439999 1 32.439999 2.64654838 6/5/2012 101.681175
33.310001 1 33.310001 -0.79874738 6/6/2012 105.213066
33.044998 1 33.044998 -1.29446419 6/7/2012 108.140816
32.619999 1 32.619999 0.90029448 6/8/2012 106.700172
32.915001 1 32.915001 0.43956113 6/11/2012 106.700172
33.060001 1 33.060001 -1.69301682 6/12/2012 104.562454
32.505001 1 32.505001 -0.38529753 6/13/2012 103.725952
32.380001 1 32.380001 4.20318553 6/14/2012 102.889458
33.77 1 33.77 -0.41542789 6/15/2012 104.097733
33.630001 1 33.630001 2.46708541 6/18/2012 105.259537
34.470001 1 34.470001 0.70824607 6/19/2012 107.164902
34.715 1 34.715 -0.11529328 6/20/2012 107.211372
34.674999 1 34.674999 0.67543838 6/21/2012 105.956619
34.91 1 34.91 -1.92327817 6/22/2012 102.982399
34.244999 1 34.244999 -0.04380869 6/25/2012 103.354179
34.23 1 34.23 2.50986209 6/26/2012 102.842979
35.099998 1 35.099998 -0.02848839 6/27/2012 102.889458
35.09 1 35.09 4.71739638 6/28/2012 101.077042
36.785 1 36.785 2.64249833 6/29/2012 104.330093
37.77 1 37.77 -1.23877708 7/2/2012 106.235451
37.305 1 37.305 -0.34909005 7/3/2012 106.37487
37.174999 1 37.174999 -1.14982398 7/4/2012 107.164902
36.75 1 36.75 -2.66094145 7/5/2012 107.257843
35.785 1 35.785 0.39045929 7/6/2012 104.887756
35.924999 1 35.924999 0.84541008 7/9/2012 104.144203
36.23 1 36.23 -2.61462507 7/10/2012 105.445427
35.294998 1 35.294998 -0.98227569 7/11/2012 101.774124
34.950001 1 34.950001 0.59905755 7/12/2012 99.496986
35.16 1 35.16 -0.08535781 7/13/2012 101.541763
35.130001 1 35.130001 -0.5995821 7/16/2012 100.24054
34.919998 1 34.919998 1.85834984 7/17/2012 101.123512
35.575001 1 35.575001 0.65840398 7/18/2012 102.424736
35.810001 1 35.810001 -3.17757798 7/19/2012 104.562454
34.689999 1 34.689999 -5.35868316 7/20/2012 103.21476
32.880001 1 32.880001 -1.28560693 7/23/2012 100.42643
32.459999 1 32.459999 1.94039281 7/24/2012 99.822289
33.096001 1 33.096001 3.55870533 7/25/2012 100.891151
34.294998 1 34.294998 0.76974602 7/26/2012 105.259537
34.560001 1 34.560001 2.58493218 7/27/2012 112.23037
35.465 1 35.465 -2.61387734 7/30/2012 114.414558
34.549999 1 34.549999 -2.25386395 7/31/2012 113.392174
33.779999 1 33.779999 -5.27277792 8/1/2012 114.089256
32.044998 1 32.044998 5.27277792 8/2/2012 112.695091
33.779999 1 33.779999 1.80423232 8/3/2012 115.344002
34.395 1 34.395 2.52633495 8/6/2012 117.063477
35.275002 1 35.275002 -0.78264929 8/7/2012 118.225281
35 1 35 0.27106372 8/8/2012 118.17881
35.095001 1 35.095001 -0.70056189 8/9/2012 118.736473
34.849998 1 34.849998 -0.48899279 8/10/2012 118.690002
34.68 1 34.68 1.38881463 8/13/2012 118.597061
35.165001 1 35.165001 -1.18717262 8/14/2012 118.829422
34.75 1 34.75 0.43073145 8/15/2012 118.17881
34.900002 1 34.900002 1.40836807 8/16/2012 119.433556
35.395 1 35.395 -0.05652113 8/17/2012 119.665916
35.375 1 35.375 1.04050153 8/20/2012 118.550591
35.744999 1 35.744999 -1.84941816 8/21/2012 119.154724
35.09 1 35.09 -0.91612436 8/22/2012 118.597061
34.77 1 34.77 0.21547376 8/23/2012 117.388779
34.845001 1 34.845001 1.22648708 8/24/2012 117.202896
35.275002 1 35.275002 -1.74439932 8/27/2012 117.435257
34.665001 1 34.665001 -0.21659383 8/28/2012 117.063477
34.59 1 34.59 -1.13389496 8/29/2012 117.109947
34.200001 1 34.200001 1.13389496 8/30/2012 115.855202
34.59 1 34.59 0.83490048 8/31/2012 115.436951
34.880001 1 34.880001 -1.42932631 9/3/2012 116.738174
34.384998 1 34.384998 -1.24370326 9/4/2012 115.948143
33.959999 1 33.959999 3.45834952 9/5/2012 116.831116
35.154999 1 35.154999 0.87794674 9/6/2012 118.3647
35.465 1 35.465 0.66044221 9/7/2012 118.411171
35.700001 1 35.700001 1.92806858 9/10/2012 118.875893
36.395 1 36.395 1.06587508 9/11/2012 116.412865
36.785 1 36.785 -3.68258102 9/12/2012 115.901672
35.455002 1 35.455002 3.2193704 9/13/2012 114.600449
36.615002 1 36.615002 -1.0156634 9/14/2012 115.994614
36.244999 1 36.244999 -2.24603156 9/17/2012 114.739868
35.439999 1 35.439999 1.31747107 9/18/2012 114.321617
35.91 1 35.91 -1.06384264 9/19/2012 114.786339
35.529999 1 35.529999 -0.5361915 9/20/2012 114.925758
35.34 1 35.34 -1.53981088 9/21/2012 115.762253
34.799999 1 34.799999 0.41580389 9/24/2012 113.438644
34.945 1 34.945 -3.21318622 9/25/2012 113.624535
33.84 1 33.84 0.80936942 9/26/2012 112.555672
34.115002 1 34.115002 -2.88453532 9/27/2012 111.858589
33.145 1 33.145 2.10470646 9/28/2012 110.975616
33.849998 1 33.849998 -0.23661059 10/1/2012 111.533287
33.77 1 33.77 -0.3857029 10/2/2012 111.719177
33.639999 1 33.639999 -0.92578531 10/3/2012 112.369781
33.330002 1 33.330002 2.37188399 10/4/2012 112.602142
34.130001 1 34.130001 -1.86313534 10/5/2012 113.113342
33.5 1 33.5 1.48150858 10/8/2012 115.39048
 34 1 34 -1.67572392 10/9/2012 116.273453
33.435001 1 33.435001 1.1301176 10/10/2012 119.154724
33.814999 1 33.814999 -0.72716505 10/11/2012 120.409477
33.57 1 33.57 0.3865056 10/12/2012 121.478333
33.700001 1 33.700001 2.73668067 10/15/2012 122.686615
34.634998 1 34.634998 2.48088861 10/16/2012 123.987839
35.505001 1 35.505001 -0.19734993 10/17/2012 125.289055
35.435001 1 35.435001 -1.5213174 10/18/2012 123.75547
34.900002 1 34.900002 -0.90668534 10/19/2012 124.777863
34.584999 1 34.584999 -1.75007529 10/22/2012 124.45256
33.985001 1 33.985001 0.84970036 10/23/2012 121.757172
34.275002 1 34.275002 -1.26249763 10/24/2012 122.965446
33.845001 1 33.845001 1.42283582 10/25/2012 121.664223
34.330002 1 34.330002 -0.96591411 10/26/2012 127.566193
34 1 34 1.35837917 10/29/2012 125.056694
34.465 1 34.465 -0.93281539 10/30/2012 125.893196
34.145 1 34.145 1.61235534 10/31/2012 126.079086
34.700001 1 34.700001 -0.66503062 11/1/2012 127.566193
34.470001 1 34.470001 -2.08127991 11/2/2012 128.030914
33.759998 1 33.759998 1.11930776 11/5/2012 125.521416
34.139999 1 34.139999 -2.29621818 11/6/2012 127.055
33.365002 1 33.365002 -1.29715538 11/7/2012 124.731392
32.935001 1 32.935001 -0.47174096 11/8/2012 125.149643
32.779999 1 32.779999 -0.581305 11/9/2012 125.707306
32.59 1 32.59 0.73372996 11/12/2012 127.612663
32.830002 1 32.830002 -1.56565588 11/13/2012 127.473251
32.32 1 32.32 -0.09286179 11/14/2012 125.939667
32.290001 1 32.290001 -1.38772633 11/15/2012 124.08078
31.844999 1 31.844999 3.31999626 11/16/2012 123.197807
32.919998 1 32.919998 0.53019287 11/19/2012 126.636749
33.095001 1 33.095001 0.42213238 11/20/2012 128.030914
33.235001 1 33.235001 0.48026206 11/21/2012 128.170334
33.395 1 33.395 0.87948396 11/22/2012 128.542114
33.689999 1 33.689999 -0.84954683 11/23/2012 129.982742
33.404999 1 33.404999 -0.76627825 11/26/2012 129.006836
33.150002 1 33.150002 0.13564852 11/27/2012 130.30806
33.195 1 33.195 2.39612624 11/28/2012 130.586884
34 1 34 -0.22083484 11/29/2012 132.352829
33.924999 1 33.924999 0.49985991 11/30/2012 133.282272
34.095001 1 34.095001 0.70144376 12/3/2012 133.235809
34.334999 1 34.334999 0.31986361 12/4/2012 132.352829
34.445 1 34.445 0.18852301 12/5/2012 130.679825
34.509998 1 34.509998 -0.02897551 12/6/2012 131.748688
34.5 1 34.5 0.62125462 12/7/2012 131.981049
34.715 1 34.715 1.14565764 12/10/2012 131.981049
35.115002 1 35.115002 0.83658196 12/11/2012 131.795166
35.41 1 35.41 -0.16959304 12/12/2012 131.237503
35.349998 1 35.349998 0.15546891 12/13/2012 131.981049
35.404999 1 35.404999 1.08155279 12/14/2012 131.655746
35.790001 1 35.790001 0.83472659 12/17/2012 131.609283
36.09 1 36.09 0.08308822 12/18/2012 131.981049
36.119999 1 36.119999 -0.22172404 12/19/2012 132.631668
36.040001 1 36.040001 -0.05551207 12/20/2012 132.678131
36.02 1 36.02 -138.629436 12/21/2012 131.051605
9.005 -69.3147181
4.5025 151.682816
20.5212505 57.6946619
36.540001 1 36.540001 -2.33969554 12/27/2012 131.051605
35.695 1 35.695 1.59114005 12/28/2012 130.215103
36.2675 1.5662188
36.84 1 36.84 0.43337013 1/2/2013 132.631668
37 1 37 0.32379683 1/3/2013 134.769379
37.119999 1 37.119999 -0.96096025 1/4/2013 135.00174
36.764999 1 36.764999 -0.27236296 1/7/2013 133.514633
36.665001 1 36.665001 1.17942669 1/8/2013 134.118774
37.099998 1 37.099998 -0.40512412 1/9/2013 137.000046
36.950001 1 36.950001 0.39165421 1/10/2013 136.674744
37.095001 1 37.095001 0.37669894 1/11/2013 136.349442
37.235001 1 37.235001 0.16100098 1/14/2013 138.858932
37.294998 1 37.294998 0.04021983 1/15/2013 142.437302
37.310001 1 37.310001 1.29153518 1/16/2013 143.599106
37.794998 1 37.794998 -0.27819851 1/17/2013 144.667969
37.689999 1 37.689999 0.71381667 1/18/2013 146.062134
37.959999 1 37.959999 -0.2505692 1/21/2013 144.296188
37.865002 1 37.865002 -0.22474198 1/22/2013 143.087906
37.779999 1 37.779999 0.31713293 1/23/2013 142.530243
37.900002 1 37.900002 1.55771719 1/24/2013 143.320267
38.494999 1 38.494999 -0.82165185 1/25/2013 145.039749
38.18 1 38.18 0.11778812 1/28/2013 147.270401
38.224998 1 38.224998 -0.89344969 1/29/2013 147.316879
37.884998 1 37.884998 -0.95477718 1/30/2013 148.06044
37.525002 1 37.525002 1.20522746 1/31/2013 147.223938
37.98 1 37.98 -4.73102724 2/1/2013 151.964096
36.224998 1 36.224998 1.07086141 2/4/2013 149.686966
36.615002 1 36.615002 -3.36050223 2/5/2013 149.872849
35.404999 1 35.404999 -0.96495714 2/6/2013 148.153381
35.064999 1 35.064999 1.2329243 2/7/2013 145.457993
35.5 1 35.5 -0.28208198 2/8/2013 149.454605
35.400002 1 35.400002 1.44431867 2/11/2013 146.062134
35.915001 1 35.915001 -0.90903638 2/12/2013 147.874542
35.59 1 35.59 0.40659291 2/13/2013 149.175766
35.735001 1 35.735001 -2.06396917 2/14/2013 148.525162
35.005001 1 35.005001 0.72581833 2/15/2013 159.86438
35.259998 1 35.259998 1.54780917 2/18/2013 160.654404
35.810001 1 35.810001 -1.64712109 2/19/2013 161.397964
35.224998 1 35.224998 -2.0941644 2/20/2013 162.234451
34.494999 1 34.494999 3.18121684 2/21/2013 156.42543
35.610001 1 35.610001 0.95025866 2/22/2013 159.446121
35.950001 1 35.950001 -3.25117539 2/25/2013 159.632019
34.799999 1 34.799999 2.27282236 2/26/2013 155.170685
35.599998 1 35.599998 -0.42223005 2/27/2013 157.354874
35.450001 1 35.450001 -0.19765642 2/28/2013 159.585541
35.380001 1 35.380001 0.05651596 3/1/2013 160.700882
35.400002 1 35.400002 1.86109616 3/4/2013 161.305008
36.064999 1 36.064999 -0.34719847 3/5/2013 164.325699
35.939999 1 35.939999 0.69319564 3/6/2013 164.325699
36.189999 1 36.189999 1.05821643 3/7/2013 164.186295
36.575001 1 36.575001 -0.21897367 3/8/2013 165.022781
36.494999 1 36.494999 -0.01369322 3/11/2013 164.046875
36.490002 1 36.490002 0.01369322 3/12/2013 164.883377
36.494999 1 36.494999 0.31462169 3/13/2013 165.255157
36.610001 1 36.610001 -1.16767585 3/14/2013 166.509903
36.185001 1 36.185001 -1.30739273 3/15/2013 165.905762
35.715 1 35.715 -1.14045303 3/18/2013 164.232758
35.310001 1 35.310001 1.16844296 3/19/2013 163.860977
35.724998 1 35.724998 -1.45205631 3/20/2013 166.138123
35.209999 1 35.209999 -0.24169771 3/21/2013 161.76973
35.125 1 35.125 -0.09969381 3/22/2013 159.817902
35.09 1 35.09 1.9053544 3/25/2013 158.516678
35.764999 1 35.764999 -1.86261631 3/26/2013 160.189682
35.105 1 35.105 0.11387902 3/27/2013 157.819595
35.145 1 35.145 0.96628946 3/28/2013 159.306702
35.4862485 0.16014435
35.5431233 0.1598883
35.599998 1 35.599998 -0.81793434 4/2/2013 163.02449
35.310001 1 35.310001 0.09907297 4/3/2013 163.070953
35.345001 1 35.345001 -0.69558944 4/4/2013 160.375565
35.099998 1 35.099998 0.31290313 4/5/2013 153.683578
35.209999 1 35.209999 0.42511613 4/8/2013 154.101822
35.360001 1 35.360001 1.79376724 4/9/2013 153.079437
36 1 36 0.76099154 4/10/2013 156.007187
36.275002 1 36.275002 -1.15063578 4/11/2013 158.516678
35.860001 1 35.860001 -0.40517275 4/12/2013 157.215454
35.715 1 35.715 -0.7024474 4/15/2013 156.286011
35.465 1 35.465 -2.41147738 4/16/2013 154.613022
34.619999 1 34.619999 -0.27477636 4/17/2013 152.149994
34.525002 1 34.525002 0.15917809 4/18/2013 151.267014
34.580002 1 34.580002 0.20222453 4/19/2013 154.287704
34.650002 1 34.650002 -0.92781176 4/22/2013 153.032959
34.330002 1 34.330002 2.46002181 4/23/2013 160.329102
35.185001 1 35.185001 0.89128126 4/24/2013 165.022781
35.5 1 35.5 3.33803436 4/25/2013 165.905762
36.705002 1 36.705002 1.46046407 4/26/2013 154.752426
37.244999 1 37.244999 -1.85629068 4/29/2013 155.217148
36.560001 1 36.560001 0.12983635 4/30/2013 155.263626
36.6075 0.12966799
36.654999 1 36.654999 1.87830406 5/2/2013 156.657791
37.349998 1 37.349998 -0.14736423 5/3/2013 156.983093
37.294998 1 37.294998 0.97393074 5/6/2013 158.749039
37.66 1 37.66 0.7671007 5/7/2013 159.027878
37.950001 1 37.950001 -0.26386031 5/8/2013 159.260239
37.849998 1 37.849998 -0.41034674 5/9/2013 159.074341
37.695 1 37.695 -0.38541081 5/10/2013 162.095047
37.549999 1 37.549999 0.42519332 5/13/2013 161.444427
37.709999 1 37.709999 0.43659791 5/14/2013 161.119125
37.875 1 37.875 -0.42333705 5/15/2013 160.793823
37.715 1 37.715 0.81859974 5/16/2013 163.070953
38.025002 1 38.025002 1.08546673 5/17/2013 163.675095
38.439999 1 38.439999 0.24683611 5/20/2013 163.303314
38.535 1 38.535 -1.35861269 5/21/2013 163.721573
38.014999 1 38.014999 -2.01946015 5/22/2013 163.442734
37.255001 1 37.255001 0.64213732 5/23/2013 159.86438
37.494999 1 37.494999 0.98196913 5/24/2013 158.563156
37.865002 1 37.865002 3.73244819 5/27/2013 158.330795
39.305 1 39.305 0.11441868 5/28/2013 162.187988
39.349998 1 39.349998 1.63835301 5/29/2013 156.611328
40 1 40 -0.76542189 5/30/2013 158.144897
39.695 1 39.695 -0.50511789 5/31/2013 156.332489
39.494999 1 39.494999 0.76928309 6/3/2013 154.938324
39.799999 1 39.799999 -2.59622631 6/4/2013 155.170685
38.779999 1 38.779999 -0.55595206 6/5/2013 152.614716
38.564999 1 38.564999 3.12705461 6/6/2013 151.452911
39.790001 1 39.790001 -0.28944084 6/7/2013 150.151688
39.674999 1 39.674999 -1.45988254 6/10/2013 152.940018
39.099998 1 39.099998 -1.13169421 6/11/2013 148.757523
38.66 1 38.66 -0.15532491 6/12/2013 148.292801
38.599998 1 38.599998 -0.01294643 6/13/2013 146.433914
38.595001 1 38.595001 1.45330574 6/14/2013 148.19986
39.16 1 39.16 0.21682044 6/17/2013 148.525162
39.244999 1 39.244999 -1.14038012 6/18/2013 147.828079
38.799999 1 38.799999 -3.40792879 6/19/2013 150.941711
37.5 1 37.5 -1.85713584 6/20/2013 141.97258
36.810001 1 36.810001 -1.74013297 6/21/2013 139.230713
36.174999 1 36.174999 3.85028446 6/24/2013 137.883026
37.595001 1 37.595001 2.35274298 6/25/2013 139.834854
38.490002 1 38.490002 0.82794519 6/26/2013 144.063828
38.810001 1 38.810001 -0.65921779 6/27/2013 144.435608
38.555 1 38.555 1.27570574 6/28/2013 145.13269
39.049999 1 39.049999 -0.90032248 7/1/2013 150.105209
38.700001 1 38.700001 -1.43138157 7/2/2013 149.129303
38.150002 1 38.150002 2.57468902 7/3/2013 146.433914
39.145 1 39.145 -1.90850669 7/4/2013 154.566544
38.404999 1 38.404999 2.25278246 7/5/2013 153.869461
39.279999 1 39.279999 -0.66411228 7/8/2013 155.495987
39.02 1 39.02 0.37091812 7/9/2013 156.286011
39.165001 1 39.165001 1.73388387 7/10/2013 155.774826
39.849998 1 39.849998 -1.31347178 7/11/2013 157.168991
39.330002 1 39.330002 0.63363534 7/12/2013 156.193069
39.580002 1 39.580002 -0.59550633 7/15/2013 156.93663
39.345001 1 39.345001 0.39317445 7/16/2013 154.845383
39.5 1 39.5 0.2654701 7/17/2013 157.540771
39.605 1 39.605 0.25218018 7/18/2013 160.096741
39.705002 1 39.705002 0.90259356 7/19/2013 158.423737
40.064999 1 40.064999 -0.94038687 7/22/2013 156.93663
39.689999 1 39.689999 1.53762891 7/23/2013 155.356567
40.305 1 40.305 0.0372093 7/24/2013 154.798904
40.32 1 40.32 0.32190445 7/25/2013 158.84198
40.450001 1 40.450001 0.02471388 7/26/2013 164.976318
40.459999 1 40.459999 0.95929653 7/29/2013 162.187988
40.849998 1 40.849998 -0.63850415 7/30/2013 161.537369
 40.59 1 40.59 0.72414678 7/31/2013 159.957321
40.884998 1 40.884998 -0.19585758 8/1/2013 166.835205
40.805 1 40.805 -0.34368267 8/2/2013 167.997009
40.665001 1 40.665001 -1.15007757 8/5/2013 166.881683
40.200001 1 40.200001 -0.49875664 8/6/2013 167.206985
40 1 40 2.13945458 8/7/2013 165.255157
40.865002 1 40.865002 0.12227685 8/8/2013 166.602844
40.915001 1 40.915001 0.43897155 8/9/2013 170.181198
41.095001 1 41.095001 0.50970741 8/12/2013 169.298233
41.305 1 41.305 0.98772183 8/13/2013 169.251755
41.715 1 41.715 -0.46855375 8/14/2013 171.482422
41.52 1 41.52 0.43259139 8/15/2013 167.85759
41.700001 1 41.700001 -1.32771771 8/16/2013 165.998703
41.150002 1 41.150002 -1.88893381 8/19/2013 166.556366
40.380001 1 40.380001 -0.21072955 8/20/2013 165.719879
40.294998 1 40.294998 0.9509229 8/21/2013 166.928146
40.68 1 40.68 -0.25844331 8/22/2013 166.509903
40.575001 1 40.575001 -0.08629724 8/23/2013 166.184601
40.540001 1 40.540001 -2.38389323 8/26/2013 165.487518
39.584999 1 39.584999 -0.62084204 8/27/2013 161.76973
39.34 1 39.34 0.24119592 8/28/2013 160.561462
39.435001 1 39.435001 -0.92988631 8/29/2013 162.048569
39.07 1 39.07 1.92655383 8/30/2013 158.84198
39.830002 1 39.830002 -0.10047978 9/2/2013 160.933243
39.790001 1 39.790001 0.58886593 9/3/2013 160.654404
40.025002 1 40.025002 0.92017061 9/4/2013 160.793823
40.395 1 40.395 1.64501379 9/5/2013 160.793823
41.064999 1 41.064999 -0.23160369 9/6/2013 159.35318
40.970001 1 40.970001 1.24918243 9/9/2013 158.051956
41.485001 1 41.485001 0.62477195 9/10/2013 162.606232
41.744999 1 41.744999 0.09577638 9/11/2013 161.165604
41.785 1 41.785 0.53702141 9/12/2013 157.308411
42.009998 1 42.009998 0.72339719 9/13/2013 158.144897
42.314999 1 42.314999 -0.03545471 9/16/2013 159.910843
42.299999 1 42.299999 -0.3671009 9/17/2013 160.096741
42.145 1 42.145 1.97351874 9/18/2013 162.559769
42.985001 1 42.985001 0.27877588 9/19/2013 162.048569
43.105 1 43.105 -1.24892198 9/20/2013 163.163895
42.57 1 42.57 0.92360509 9/23/2013 160.422043
42.965 1 42.965 0.15116928 9/24/2013 158.005493
43.029999 1 43.029999 0.60241609 9/25/2013 156.750732
43.290001 1 43.290001 -0.13869859 9/26/2013 155.124207
 43.23 1 43.23 -0.60324776 9/27/2013 154.613022
42.970001 1 42.970001 2.05005447 9/30/2013 153.962402
43.860001 1 43.860001 -0.5716261 10/1/2013 156.332489
43.610001 1 43.610001 -0.01146821 10/2/2013 153.218857
43.605 1 43.605 0.91314639 10/3/2013 151.871155
44.005001 1 44.005001 -0.25028682 10/4/2013 151.824677
43.895 1 43.895 0.17071876 10/7/2013 152.707657
43.970001 1 43.970001 0.09092294 10/8/2013 150.98819
44.009998 1 44.009998 2.82277261 10/9/2013 149.640488
45.27 1 45.27 0.49578464 10/10/2013 152.800598
45.494999 1 45.494999 -0.34127627 10/11/2013 155.031265
45.34 1 45.34 1.90065582 10/14/2013 154.659485
46.209999 1 46.209999 0.29172297 10/15/2013 155.263626
46.345001 1 46.345001 0.29086796 10/16/2013 153.869461
46.48 1 46.48 0.65405262 10/17/2013 156.239548
46.785 1 46.785 0.19218456 10/18/2013 159.957321
46.875 1 46.875 1.03991173 10/21/2013 159.446121
47.365002 1 47.365002 -0.22193721 10/22/2013 162.79213
47.259998 1 47.259998 0.75885906 10/23/2013 162.28093
47.619999 1 47.619999 1.02372564 10/24/2013 160.468521
48.110001 1 48.110001 -1.83549121 10/25/2013 155.588928
47.235001 1 47.235001 0.25372463 10/28/2013 156.332489
47.355 1 47.355 -0.66740858 10/29/2013 156.657791
47.040001 1 47.040001 0.43484822 10/30/2013 156.471909
47.244999 1 47.244999 0.17975791 10/31/2013 155.542465
47.330002 1 47.330002 0.62134473 11/1/2013 155.821289
47.625 1 47.625 -0.53687376 11/4/2013 156.471909
47.369999 1 47.369999 0.68374748 11/5/2013 153.6371
47.695 1 47.695 -1.35094403 11/6/2013 153.451218
47.055 1 47.055 -0.37259637 11/7/2013 153.26532
46.880001 1 46.880001 -0.10671007 11/8/2013 153.962402
46.830002 1 46.830002 0.42616088 11/11/2013 153.451218
47.029999 1 47.029999 -1.26245394 11/12/2013 152.707657
46.439999 1 46.439999 2.25685757 11/13/2013 151.731735
47.5 1 47.5 -0.71836354 11/14/2013 150.662872
47.16 1 47.16 0.23297691 11/15/2013 150.47699
47.27 1 47.27 -2.24632183 11/18/2013 150.941711
46.220001 1 46.220001 -1.13143067 11/19/2013 150.709351
45.700001 1 45.700001 1.41229291 11/20/2013 152.289413
46.349998 1 46.349998 -0.48661465 11/21/2013 152.475296
46.125 1 46.125 1.30312544 11/22/2013 153.172379
46.73 1 46.73 0.59739458 11/25/2013 154.705963
47.009998 1 47.009998 0.57270495 11/26/2013 153.032959
47.279999 1 47.279999 0.60098237 11/27/2013 152.754135
47.564999 1 47.564999 -0.50584574 11/28/2013 153.451218
47.325001 1 47.325001 -0.13744888 11/29/2013 151.731735
47.259998 1 47.259998 -1.86881415 12/2/2013 150.198151
46.384998 1 46.384998 -0.30227596 12/3/2013 145.829773
46.244999 1 46.244999 -2.72908386 12/4/2013 144.110291
45 1 45 0.75271553 12/5/2013 143.320267
45.34 1 45.34 0.41817823 12/6/2013 141.786682
45.529999 1 45.529999 -0.18686238 12/9/2013 141.879639
45.445 1 45.445 -0.03301238 12/10/2013 139.741913
45.43 1 45.43 0.48309711 12/11/2013 139.741913
45.650002 1 45.650002 -0.73655694 12/12/2013 138.998352
45.314999 1 45.314999 1.36980941 12/13/2013 138.394211
45.939999 1 45.939999 -2.78102013 12/16/2013 138.580109
44.68 1 44.68 0.24589483 12/17/2013 140.020752
44.790001 1 44.790001 2.82856027 12/18/2013 139.55603
46.075001 1 46.075001 0.50874168 12/19/2013 139.04483
46.310001 1 46.310001 1.43640371 12/20/2013 138.53363
46.98 1 46.98 -0.01064765 12/23/2013 139.602493
46.974998 1 46.974998 1.09563064 12/24/2013 139.416611
47.4925003 0.1814437
47.5787506 0.18111508
47.665001 1 47.665001 0.04195071 12/27/2013 142.112
47.685001 1 47.685001 0.07337142 12/30/2013 143.041443
47.720001 1 47.720001 -0.72559548 12/31/2013 142.809082
47.375 1 47.375 0.62075639 1/2/2014 142.994965
47.669998 1 47.669998 0.15721012 1/3/2014 142.390823
47.744999 1 47.744999 0.94847133 1/6/2014 140.810776
48.200001 1 48.200001 1.10384365 1/7/2014 140.346054
48.735001 1 48.735001 -1.59259 1/8/2014 138.67305
47.965 1 47.965 0.187461 1/9/2014 133.142853
48.055 1 48.055 0.30128535 1/10/2014 135.327057
48.200001 1 48.200001 -1.24212441 1/13/2014 135.094696
47.605 1 47.605 2.49974326 1/14/2014 135.838242
48.810001 1 48.810001 0.64328398 1/15/2014 139.463074
49.125 1 49.125 -0.77654626 1/16/2014 140.624878
48.744999 1 48.744999 0.53197466 1/17/2014 141.46138
49.005001 1 49.005001 -0.92251884 1/20/2014 141.6008
48.709999 1 48.5549995 -0.15458395 1/21/2014 141.786682
48.709999 1 48.4799993 -0.15482328 1/22/2014 142.437302
48.404999 1 48.404999 -1.31005615 1/23/2014 140.531937
47.775002 1 47.775002 0.88565098 1/24/2014 138.487167
48.200001 1 48.200001 2.36800361 1/27/2014 135.094696
49.355 1 49.355 -1.21288143 1/28/2014 136.210022
48.759998 1 48.759998 0.39912861 1/29/2014 136.302963
48.955002 1 48.955002 -0.79984634 1/30/2014 134.629974
48.564999 1 48.564999 -2.26998717 1/31/2014 137.604187
47.474998 1 47.474998 1.5259577 2/3/2014 137.000046
48.205002 1 48.205002 -0.48869552 2/4/2014 135.698837
47.970001 1 47.970001 5.33757004 2/5/2014 135.466476
50.599998 1 50.599998 0.90498946 2/6/2014 137.418304
51.060001 1 51.060001 -0.62868378 2/7/2014 137.093002
50.740002 1 50.740002 2.39520547 2/10/2014 138.67305
51.970001 1 51.970001 0.03847826 2/11/2014 144.993271
51.990002 1 51.990002 0.46056116 2/12/2014 143.227325
52.23 1 52.23 0.66788149 2/13/2014 141.786682
52.580002 1 52.580002 -0.26662175 2/14/2014 141.554321
52.439999 1 52.439999 0.53252693 2/17/2014 142.948486
52.720001 1 52.720001 -0.79985572 2/18/2014 142.204941
52.299999 1 52.299999 -0.34476189 2/19/2014 141.554321
52.119999 1 52.119999 1.69318042 2/20/2014 144.063828
53.009998 1 53.009998 1.21873077 2/21/2014 140.764297
53.66 1 53.66 0.53898652 2/24/2014 142.902023
53.950001 1 53.950001 -0.81891953 2/25/2014 142.112
53.509998 1 53.509998 1.26278562 2/26/2014 139.04483
54.189999 1 54.189999 -0.11077918 2/27/2014 137.836548
54.130001 1 54.130001 -3.19096327 2/28/2014 138.115387
52.43 1 52.43 2.31888984 3/3/2014 135.7453
53.66 1 53.66 0.92747836 3/4/2014 138.440689
54.16 1 54.16 -0.36996158 3/5/2014 135.605881
53.959999 1 53.959999 -1.305747 3/6/2014 135.7453
53.259998 1 53.259998 0.59903586 3/7/2014 134.722916
53.580002 1 53.580002 0.11191383 3/10/2014 134.397614
53.639999 1 53.639999 0.1676465 3/11/2014 132.678131
53.73 1 53.73 -1.27366585 3/12/2014 131.469864
53.049999 1 53.049999 -1.2900957 3/13/2014 129.332138
52.369999 1 52.369999 1.44078701 3/14/2014 127.659142
53.130001 1 53.130001 0.97397471 3/17/2014 129.192719
53.650002 1 53.650002 -0.65451939 3/18/2014 130.075699
53.299999 1 53.299999 0.74767077 3/19/2014 129.750381
53.700001 1 53.700001 -1.19896526 3/20/2014 130.679825
53.060001 1 53.060001 -1.21352078 3/21/2014 130.493942
52.419998 1 52.419998 2.03934942 3/24/2014 130.354523
 53.5 1 53.5 0.39175314 3/25/2014 134.072296
53.709999 1 53.709999 0.61253463 3/26/2014 138.580109
54.040001 1 54.040001 0.46155347 3/27/2014 136.767685
54.290001 1 54.290001 -0.70240769 3/28/2014 137.464767
53.91 1 53.91 1.12516174 3/31/2014 137.604187
54.52 1 54.52 -0.88430752 4/1/2014 137.604187
54.040001 1 54.040001 0.35097293 4/2/2014 137.929489
54.23 1 54.23 0.95431078 4/3/2014 138.068909
54.75 1 54.75 -1.47196585 4/4/2014 137.093002
53.950001 1 53.950001 -0.07417208 4/7/2014 135.37352
53.91 1 53.91 0.90482012 4/8/2014 134.304657
54.400002 1 54.400002 -0.96048205 4/9/2014 139.370132
53.880001 1 53.880001 -0.20436793 4/10/2014 139.091309
53.77 1 53.77 -1.3103894 4/11/2014 136.349442
53.07 1 53.07 -0.87055621 4/14/2014 139.463074
52.610001 1 52.610001 2.60778118 4/15/2014 138.719528
54 1 54 0.18501023 4/16/2014 138.67305
54.099998 1 54.099998 0.75959026 4/17/2014 139.091309
54.512501 0.12603931
54.5812515 0.12588066
54.650002 1 54.650002 -1.19652047 4/22/2014 139.137772
54 1 54 0.24045327 4/23/2014 140.578415
54.130001 1 54.130001 -0.74170745 4/24/2014 142.576721
53.73 1 53.73 0.77865056 4/25/2014 147.781601
54.150002 1 54.150002 1.61204625 4/28/2014 147.316879
55.029999 1 55.029999 -1.28939514 4/29/2014 147.363358
54.34 1 54.3249998 -0.21652486 4/30/2014 148.153381
54.34 1 54.2074999 -0.21699471 5/1/2014 148.153381
54.09 1 54.09 0.44272715 5/2/2014 147.316879
54.330002 1 54.330002 -0.40575672 5/5/2014 147.084518
54.110001 1 54.110001 0.03695491 5/6/2014 145.318573
54.130001 1 54.130001 0.86452668 5/7/2014 145.039749
54.599998 1 54.599998 -0.25673772 5/8/2014 142.994965
54.459999 1 54.459999 0.51282713 5/9/2014 144.993271
54.740002 1 54.740002 -0.47610783 5/12/2014 144.76091
54.48 1 54.48 -0.20211491 5/13/2014 146.387436
54.369999 1 54.369999 -2.32590264 5/14/2014 146.666275
53.119999 1 53.119999 0.33828261 5/15/2014 150.569931
53.299999 1 53.299999 0.72904334 5/16/2014 151.034653
53.689999 1 53.689999 -0.33582309 5/19/2014 150.47699
53.509998 1 53.509998 -0.16833447 5/20/2014 150.33757
53.419998 1 53.419998 0.44826748 5/21/2014 149.315186
 53.66 1 53.66 0.3720261 5/22/2014 149.408127
53.860001 1 53.860001 0.70305746 5/23/2014 148.153381
54.240002 1 54.240002 0.16579169 5/26/2014 150.198151
54.330002 1 54.330002 0.34910095 5/27/2014 149.175766
54.52 1 54.52 -0.16521344 5/28/2014 148.618103
54.43 1 54.43 -0.23912639 5/29/2014 148.664581
54.299999 1 54.299999 0.27586592 5/30/2014 150.662872
54.450001 1 54.450001 -0.05511711 6/2/2014 150.616409
54.419998 1 54.419998 0.33021495 6/3/2014 150.105209
54.599998 1 54.599998 1.40040667 6/4/2014 149.361664
55.369999 1 55.369999 1.80765906 6/5/2014 149.594025
56.380001 1 56.380001 0.44243944 6/6/2014 148.43222
56.630001 1 56.630001 0.14116466 6/9/2014 148.943405
56.709999 1 56.709999 -0.77890109 6/10/2014 152.242935
56.27 1 56.27 0.33708717 6/11/2014 153.544159
56.459999 1 56.459999 -0.47936178 6/12/2014 152.986496
56.189999 1 56.189999 -0.89382077 6/13/2014 150.84877
55.689999 1 55.689999 0.16147846 6/16/2014 150.569931
55.779999 1 55.779999 -0.05379539 6/17/2014 151.685272
55.75 1 55.75 1.95387747 6/18/2014 153.26532
56.849998 1 56.849998 -1.06101439 6/19/2014 152.335876
56.25 1 56.25 -0.62416251 6/20/2014 151.871155
55.900002 1 55.900002 -1.2058132 6/23/2014 150.244629
55.23 1 55.23 -0.25834401 6/24/2014 149.96579
55.099998 1 55.0875008 -0.0431223 6/25/2014 148.43222
55.099998 1 55.0637509 -0.0431409 6/26/2014 147.781601
55.040001 1 55.040001 -0.80263657 6/27/2014 148.385742
54.599998 1 54.599998 -0.29346867 6/30/2014 148.850464
54.439999 1 54.439999 -0.12866466 7/1/2014 148.385742
54.369999 1 54.369999 -0.29471379 7/2/2014 147.502762
54.209999 1 54.209999 -0.22160489 7/3/2014 148.571625
54.09 1 54.09 -2.03574123 7/4/2014 146.712738
53 1 53 -2.48341127 7/7/2014 145.086212
51.700001 1 51.700001 0.48239359 7/8/2014 143.87793
51.950001 1 51.950001 -0.81175939 7/9/2014 144.203247
51.529999 1 51.529999 0.58050279 7/10/2014 145.27211
51.830002 1 51.830002 0.38512853 7/11/2014 147.130997
52.029999 1 52.029999 -0.79112812 7/14/2014 148.989883
51.619999 1 51.619999 1.89970598 7/15/2014 146.248016
52.610001 1 52.610001 -1.45513386 7/16/2014 148.618103
51.849998 1 51.849998 1.32199072 7/17/2014 146.852158
52.540001 1 52.540001 -1.16781454 7/18/2014 147.223938
 51.93 1 51.93 2.81949475 7/21/2014 144.807388
53.439999 1 53.415 0.46228282 7/22/2014 144.62149
53.439999 1 53.6625 0.46015559 7/23/2014 145.969193
53.91 1 53.91 -1.81568116 7/24/2014 148.106903
52.939999 1 52.939999 -0.15122498 7/25/2014 140.810776
52.860001 1 52.860001 0.50948312 7/28/2014 142.251404
53.130001 1 53.130001 -0.75572057 7/29/2014 144.482071
52.73 1 52.73 -2.12753786 7/30/2014 141.554321
51.619999 1 51.619999 -6.53395457 7/31/2014 148.664581
48.355 1 48.355 -0.47678366 8/1/2014 147.54924
48.125 1 48.125 -0.46862464 8/4/2014 149.036346
47.900002 1 47.900002 -0.82805565 8/5/2014 149.036346
47.505001 1 47.505001 -2.42900823 8/6/2014 148.989883
46.365002 1 46.365002 0.89108324 8/7/2014 147.828079
46.779999 1 46.779999 2.48073731 8/8/2014 146.852158
47.955002 1 47.955002 -1.33300738 8/11/2014 147.03804
47.32 1 47.32 0.37966719 8/12/2014 146.666275
47.5 1 47.5 -0.27406152 8/13/2014 146.062134
47.369999 1 47.369999 -1.0717925 8/14/2014 144.435608
46.865002 1 46.865002 1.14565164 8/15/2014 144.528549
47.404999 1 47.404999 1.68647039 8/18/2014 145.969193
47.599998 1 48.2112498 0.27833381 8/19/2014 146.155075
47.599998 1 48.3456249 0.27756126 8/20/2014 145.086212
48.48 1 48.48 -1.23490806 8/21/2014 145.922714
47.884998 1 47.884998 2.00544662 8/22/2014 143.320267
48.855 1 48.855 0.66303094 8/25/2014 145.13269
49.18 1 49.18 0.17268327 8/26/2014 147.642181
49.264999 1 49.264999 -0.07106757 8/27/2014 148.711044
49.23 1 49.23 1.05072698 8/28/2014 148.896942
49.75 1 49.75 -0.78700637 8/29/2014 149.872849
49.360001 1 49.360001 -0.67080646 9/1/2014 150.98819
49.029999 1 49.029999 1.3069433 9/2/2014 150.523468
49.674999 1 49.674999 -1.7976374 9/3/2014 151.267014
48.790001 1 48.790001 -1.88274927 9/4/2014 153.730042
47.880001 1 47.880001 -0.62853547 9/5/2014 153.358261
47.580002 1 47.580002 -0.75949941 9/8/2014 151.685272
47.220001 1 47.220001 -0.40318781 9/9/2014 153.544159
47.029999 1 47.029999 -1.66160869 9/10/2014 152.707657
46.255001 1 46.255001 -0.8358301 9/11/2014 151.220551
45.869999 1 45.869999 -1.58209626 9/12/2014 151.871155
45.150002 1 45.150002 -0.24393181 9/15/2014 155.588928
45.040001 1 45.040001 2.23939101 9/16/2014 155.310104
46.060001 1 46.060001 0.2926651 9/17/2014 153.172379
46.195 1 46.195 -0.12997294 9/18/2014 153.822983
46.134998 1 46.134998 0.64816691 9/19/2014 151.778214
46.435001 1 46.435001 -1.96820794 9/22/2014 149.036346
45.529999 1 45.529999 1.82812495 9/23/2014 147.03804
46.369999 1 46.369999 -1.21502471 9/24/2014 149.129303
45.810001 1 45.810001 1.25814675 9/25/2014 146.898636
46.389999 1 46.389999 -2.17921028 9/26/2014 149.036346
45.389999 1 45.389999 1.34583135 9/29/2014 148.757523
46.005001 1 46.005001 -0.8403913 9/30/2014 148.385742
45.619999 1 45.619999 -1.98136103 10/1/2014 143.692047
44.724998 1 44.724998 1.37673543 10/2/2014 140.206635
45.345001 1 45.345001 -0.09929285 10/3/2014 140.810776
45.299999 1 45.299999 -1.74808219 10/6/2014 141.229019
44.514999 1 44.514999 -2.42153138 10/7/2014 140.253113
43.450001 1 43.450001 -0.41513205 10/8/2014 141.879639
43.27 1 43.27 -2.77681953 10/9/2014 140.020752
42.084999 1 42.084999 1.91805137 10/10/2014 137.418304
42.900002 1 42.900002 1.72168556 10/13/2014 137.278885
43.645 1 43.645 -5.26871059 10/14/2014 135.37352
41.404999 1 41.404999 2.18581652 10/15/2014 134.118774
42.32 1 42.32 3.4374007 10/16/2014 133.514633
43.799999 1 43.799999 0.51239053 10/17/2014 137.185944
44.025002 1 44.025002 1.48801974 10/20/2014 137.046524
44.685001 1 44.685001 -0.14557306 10/21/2014 139.370132
44.619999 1 44.619999 0.36910953 10/22/2014 138.998352
44.785 1 44.785 -1.57536961 10/23/2014 142.716125
44.084999 1 44.084999 -1.27840343 10/24/2014 135.419998
43.525002 1 43.525002 0.4355761 10/27/2014 136.024139
43.715 1 43.715 -0.21755548 10/28/2014 138.765991
43.619999 1 43.619999 0.68540138 10/29/2014 140.950195
43.919998 1 43.919998 3.47929288 10/30/2014 142.204941
45.474998 1 45.474998 0.46073579 10/31/2014 143.087906
45.685001 1 45.685001 -1.5663303 11/3/2014 144.575027
44.974998 1 44.974998 1.79590131 11/4/2014 142.994965
45.790001 1 45.790001 0.95631895 11/5/2014 145.597412
46.23 1 46.23 -0.79265954 11/6/2014 146.805679
45.865002 1 45.865002 0.95476041 11/7/2014 146.294495
46.305 1 46.305 -1.64393449 11/10/2014 147.595718
45.549999 1 45.549999 -1.7495763 11/11/2014 148.711044
44.759998 1 44.759998 -2.51115107 11/12/2014 147.642181
43.650002 1 43.650002 -0.6089615 11/13/2014 148.525162
43.384998 1 43.384998 0.80350066 11/14/2014 148.618103
43.735001 1 43.735001 0.78574905 11/17/2014 148.246323
44.080002 1 44.080002 0.52041976 11/18/2014 148.013962
44.310001 1 44.310001 -1.03786552 11/19/2014 148.246323
43.700001 1 43.852501 -0.17402968 11/20/2014 145.922714
43.700001 1 43.776251 -0.09284569 11/21/2014 149.872849
43.700001 1 43.7356255 -0.09293197 11/24/2014 150.709351
43.695 1 43.695 -0.4472741 11/25/2014 151.313492
43.5 1 43.5 0.45871869 11/26/2014 151.824677
43.700001 1 43.700001 -0.51621107 11/27/2014 152.335876
43.474998 1 43.474998 0.25270173 11/28/2014 154.380661
43.584999 1 43.584999 0.26350935 12/1/2014 153.218857
43.700001 1 43.700001 0.05718502 12/2/2014 152.893539
43.724998 1 43.724998 -1.39330718 12/3/2014 153.497681
43.119999 1 43.119999 4.99822057 12/4/2014 152.521774
45.330002 1 45.330002 -1.7244728 12/5/2014 153.822983
44.555 1 44.555 -2.94960068 12/8/2014 152.289413
43.259998 1 43.259998 2.67990954 12/9/2014 149.175766
44.435001 1 44.435001 -0.43980673 12/10/2014 148.850464
44.240002 1 44.240002 -4.0243004 12/11/2014 147.642181
42.494999 1 42.494999 -2.97352856 12/12/2014 144.667969
41.25 1 41.25 2.03965804 12/15/2014 141.182556
42.099998 1 42.099998 2.4286993 12/16/2014 142.669662
43.134998 1 43.134998 5.83104644 12/17/2014 141.693741
45.724998 1 45.724998 -0.69128054 12/18/2014 143.924408
45.41 1 45.41 0.12104541 12/19/2014 144.667969
45.465 1 45.465 2.0141098 12/22/2014 145.783295
46.389999 1 46.389999 -0.87686191 12/23/2014 147.316879
45.985001 1 45.985001 0.2931439 12/24/2014 148.803986
46.120001 0.04877388
46.142501 0.0487501
46.165001 1 46.165001 -1.97983609 12/29/2014 148.711044
45.259998 1 45.259998 0.55084421 12/30/2014 146.945099
45.509998 1 45.509998 -0.18694458 12/31/2014 148.246323
45.424999 1 45.424999 -3.46039341 1/2/2015 146.619797
43.880001 1 43.880001 -1.0999171 1/5/2015 143.273804
43.400002 1 43.400002 3.62030026 1/6/2015 141.926102
45 1 45 3.44014482 1/7/2015 144.296188
46.575001 1 46.575001 -0.02147735 1/8/2015 148.757523
46.564999 1 46.564999 2.27185787 1/9/2015 147.735123
47.634998 1 47.634998 1.32425065 1/12/2015 150.709351
48.27 1 48.27 -1.68176523 1/13/2015 154.101822
 47.465 1 47.465 1.53664445 1/14/2015 151.034653
48.200001 1 48.200001 -0.84380521 1/15/2015 154.984787
47.794998 1 47.794998 1.40240808 1/16/2015 154.380661
48.470001 1 48.470001 -0.60010733 1/19/2015 155.263626
48.18 1 48.18 1.32985001 1/20/2015 155.403046
48.825001 1 48.825001 -0.19476404 1/21/2015 160.561462
48.73 1 48.73 1.14263841 1/22/2015 160.003799
49.290001 1 49.290001 0.4756392 1/23/2015 165.162201
49.525002 1 49.525002 -3.5975101 1/26/2015 166.138123
47.775002 1 47.775002 -1.65676763 1/27/2015 165.208679
46.990002 1 46.990002 0.75263829 1/28/2015 166.695786
47.345001 1 47.345001 -1.07236998 1/29/2015 167.299927
46.84 1 46.84 0.98784594 1/30/2015 166.742264
47.305 1 47.305 1.87430436 2/2/2015 165.58046
48.200001 1 48.200001 0.2590004 2/3/2015 165.255157
48.325001 1 48.325001 2.64449123 2/4/2015 168.972931
49.619999 1 49.619999 -0.43423447 2/5/2015 168.22937
49.404999 1 49.404999 2.15256048 2/6/2015 169.948837
50.48 1 50.48 1.68929572 2/9/2015 167.764648
51.34 1 51.34 -0.37076439 2/10/2015 170.460037
51.150002 1 51.150002 0.50701746 2/11/2015 170.134735
51.41 1 51.41 0.5818461 2/12/2015 169.809433
51.709999 1 51.709999 1.97230518 2/13/2015 169.995316
52.740002 1 52.740002 -0.47515055 2/16/2015 168.36879
52.490002 1 52.490002 -0.01905687 2/17/2015 165.95224
52.48 1 52.48 0.38037322 2/18/2015 166.138123
52.68 1 52.68 0.07590323 2/19/2015 166.277542
52.720001 1 52.720001 0.18949977 2/20/2015 166.928146
52.82 1 52.82 0.6416327 2/23/2015 166.463425
53.16 1 53.16 -0.50919677 2/24/2015 167.578766
52.889999 1 52.889999 1.09065015 2/25/2015 166.416962
53.470001 1 53.470001 -0.84515668 2/26/2015 168.833511
53.02 1 53.02 0.05656453 2/27/2015 169.158813
53.049999 1 53.049999 -1.92221733 3/2/2015 168.74057
52.040001 1 52.040001 1.3361546 3/3/2015 167.764648
52.740002 1 52.740002 1.71072875 3/4/2015 169.065872
53.650002 1 53.650002 0.29313795 3/5/2015 169.158813
54.150002 1 53.8075013 0.04877289 3/6/2015 170.227676
54.150002 1 53.8337511 0.04874911 3/9/2015 170.181198
53.860001 1 53.860001 1.52927531 3/10/2015 171.296539
54.689999 1 54.689999 -0.73407927 3/11/2015 176.73378
54.290001 1 54.290001 -0.03684783 3/12/2015 177.570282
 54.27 1 54.27 1.17238932 3/13/2015 176.454956
54.91 1 54.91 -0.16403904 3/16/2015 181.102173
54.82 1 54.82 -0.53041003 3/17/2015 182.356918
54.529999 1 54.529999 -0.23868 3/18/2015 183.100479
54.400002 1 54.400002 1.94781615 3/19/2015 180.54451
55.470001 1 55.470001 -0.9418653 3/20/2015 179.66153
54.950001 1 54.950001 0.61683794 3/23/2015 176.362
55.290001 1 55.290001 -1.67795657 3/24/2015 174.781952
54.369999 1 54.369999 -0.51631869 3/25/2015 171.947144
54.09 1 54.09 0.27693546 3/26/2015 171.947144
54.240002 1 54.240002 -0.18454148 3/27/2015 171.203598
54.139999 1 54.139999 -1.69511185 3/30/2015 171.807724
53.23 1 53.23 1.67664321 3/31/2015 168.972931
54.130001 1 54.130001 0.23986911 4/1/2015 167.997009
54.259998 1 54.259998 0.41381686 4/2/2015 162.838593
54.4850003 0.0688033
54.5225006 0.06875599
54.560001 1 54.560001 -0.09168975 4/7/2015 164.139816
54.509998 1 54.509998 1.38461315 4/8/2015 163.860977
55.27 1 55.27 -0.41700541 4/9/2015 166.649323
55.040001 1 55.040001 2.72418275 4/10/2015 164.046875
56.560001 1 56.560001 -0.1946731 4/13/2015 163.396255
56.450001 1 56.450001 0.38896266 4/14/2015 162.14151
56.669998 1 56.669998 0.05292935 4/15/2015 162.420349
56.700001 1 56.700001 -1.60003769 4/16/2015 163.535675
55.799999 1 55.799999 0.8387682 4/17/2015 162.978012
56.27 1 56.27 1.44674365 4/20/2015 164.372177
57.09 1 57.09 -0.56209528 4/21/2015 165.44104
56.77 1 56.77 -0.88464837 4/22/2015 159.027878
56.27 1 56.27 0.74362773 4/23/2015 157.07605
56.689999 1 56.689999 -0.74362773 4/24/2015 156.05365
56.27 1 56.27 -0.08889502 4/27/2015 158.609619
56.220001 1 56.220001 -2.61299845 4/28/2015 157.866074
54.77 1 54.77 0.09124921 4/29/2015 157.540771
54.82 1 54.82 -0.20086011 4/30/2015 153.404739
54.709999 -0.20126437
54.599998 1 54.599998 -1.55041871 5/4/2015 156.56485
53.759998 1 53.759998 -0.85933466 5/5/2015 153.869461
53.299999 1 53.299999 -1.03725401 5/6/2015 149.96579
52.75 1 52.75 1.72903766 5/7/2015 150.105209
53.669998 1 53.669998 -1.06772583 5/8/2015 152.382355
53.099998 1 53.099998 -0.81308951 5/11/2015 152.521774
52.669998 1 52.669998 -0.01898415 5/12/2015 153.311798
52.66 1 52.66 1.99292362 5/13/2015 153.311798
53.720001 1 53.720001 -0.22363595 5/14/2015 155.542465
53.599998 1 53.599998 -0.37382473 5/15/2015 154.891846
53.400002 1 53.400002 3.02494284 5/18/2015 156.518372
55.040001 1 55.040001 0.45318666 5/19/2015 158.284317
55.290001 1 55.290001 0.30699437 5/20/2015 157.261932
55.459999 1 55.459999 0.01803299 5/21/2015 154.659485
55.470001 1 55.470001 -0.57855701 5/22/2015 151.499374
55.150002 1 55.150002 -0.21783091 5/25/2015 152.335876
55.029999 1 55.029999 2.33488155 5/26/2015 150.941711
56.330002 1 56.330002 -1.68282344 5/27/2015 150.941711
55.389999 1 55.389999 -2.39345853 5/28/2015 150.941711
54.080002 1 54.080002 1.30432451 5/29/2015 148.664581
54.790001 1 54.790001 -0.05477499 6/1/2015 148.478683
54.759998 1 54.759998 -0.86198976 6/2/2015 148.19986
54.290001 1 54.290001 -0.96243755 6/3/2015 150.151688
53.77 1 53.77 -0.87793784 6/4/2015 148.711044
53.299999 1 53.299999 -1.2649994 6/5/2015 145.829773
52.630001 1 52.630001 -0.72464275 6/8/2015 144.76091
52.25 1 52.25 1.06606948 6/9/2015 143.041443
52.810001 1 52.810001 0.39686152 6/10/2015 149.036346
53.02 1 53.02 -1.36728489 6/11/2015 147.828079
52.299999 1 52.299999 -2.28205614 6/12/2015 148.618103
51.119999 1 51.119999 1.03144438 6/15/2015 146.805679
51.650002 1 51.650002 -1.286066 6/16/2015 144.435608
50.990002 1 50.990002 1.18920594 6/17/2015 142.716125
51.599998 1 51.599998 1.15608803 6/18/2015 143.227325
52.200001 1 52.200001 4.017809 6/19/2015 143.784988
54.34 1 54.34 0.84295717 6/22/2015 148.43222
54.799999 1 54.799999 0.03649152 6/23/2015 149.686966
54.82 1 54.82 0.23686082 6/24/2015 150.755829
54.950001 1 54.950001 0.1818146 6/25/2015 150.569931
55.049999 1 55.049999 -4.1162596 6/26/2015 151.778214
52.830002 1 52.830002 -1.81458703 6/29/2015 151.034653
51.880001 1 51.880001 2.70029337 6/30/2015 148.850464
53.299999 1 53.299999 -0.37594218 7/1/2015 153.358261
53.099998 1 53.099998 0.37594218 7/2/2015 151.174072
53.299999 1 53.299999 -2.2771402 7/3/2015 150.012268
52.099998 1 52.099998 -1.25544287 7/6/2015 149.268707
51.450001 1 51.450001 0.36860649 7/7/2015 143.738525
51.639999 1 51.639999 2.31611279 7/8/2015 144.575027
52.849998 1 52.849998 2.79869023 7/9/2015 147.735123
54.349998 1 54.349998 1.768993 7/10/2015 151.499374
55.32 1 55.32 0.75635511 7/13/2015 153.218857
55.740002 1 55.740002 0.62594856 7/14/2015 153.730042
56.09 1 56.09 1.02873914 7/15/2015 152.289413
56.669998 1 56.669998 -0.14126437 7/16/2015 155.310104
56.59 1 56.59 -0.12377333 7/17/2015 155.310104
56.52 1 56.52 -0.03539197 7/20/2015 157.866074
56.5 1 56.5 0.56477383 7/21/2015 157.587234
56.82 1 56.82 -0.8661088 7/22/2015 156.518372
56.330002 1 56.330002 -0.65901565 7/23/2015 156.983093
55.959999 1 55.959999 -1.80315022 7/24/2015 155.542465
54.959999 1 54.959999 1.06778684 7/27/2015 151.871155
55.549999 1 55.549999 1.18111611 7/28/2015 160.329102
56.209999 1 56.209999 -0.23153808 7/29/2015 160.840286
56.080002 1 56.080002 4.05366457 7/30/2015 162.65271
58.400002 1 58.400002 1.78197159 7/31/2015 163.210373
59.450001 1 59.450001 -0.25263508 8/3/2015 163.396255
59.299999 1 59.299999 0.01686536 8/4/2015 163.582153
59.310001 1 59.310001 0.23576972 8/5/2015 165.859283
59.450001 1 59.450001 -0.42140812 8/6/2015 168.647614
59.200001 1 59.200001 1.89079668 8/7/2015 167.439346
60.330002 1 60.330002 -0.96603348 8/10/2015 167.160507
59.75 1 59.75 -3.05886038 8/11/2015 160.654404
57.950001 1 57.950001 1.11540754 8/12/2015 156.611328
58.599998 1 58.599998 -0.63339766 8/13/2015 158.84198
58.23 1 58.23 0.12013904 8/14/2015 158.005493
58.299999 1 58.299999 0.01715462 8/17/2015 157.587234
58.310001 1 58.310001 -0.8784864 8/18/2015 157.261932
57.799999 1 57.799999 -1.39374905 8/19/2015 155.495987
57 1 57 -1.44904462 8/20/2015 151.313492
56.18 1 56.18 -6.0157445 8/21/2015 148.106903
52.900002 1 52.900002 2.59366897 8/24/2015 135.931198
54.290001 1 54.290001 1.22655634 8/25/2015 142.437302
54.959999 1 54.959999 3.85486708 8/26/2015 140.578415
57.119999 1 57.119999 0.38441599 8/27/2015 145.13269
57.34 1 57.34 0.12200437 8/28/2015 145.039749
57.41 1 57.41 -1.95239868 8/31/2015 141.97258
56.299999 1 56.299999 0.23064146 9/1/2015 134.072296
56.43 1 56.43 1.35529839 9/2/2015 137.511246
57.200001 1 57.200001 -0.45558516 9/3/2015 140.346054
56.939999 1 56.939999 -0.03513262 9/4/2015 131.702225
56.919998 1 56.919998 1.43034708 9/7/2015 132.352829
57.740002 1 57.740002 2.1417763 9/8/2015 135.187637
58.990002 1 58.990002 -0.0508741 9/9/2015 137.371826
58.959999 1 58.959999 -1.64162204 9/10/2015 133.654053
58 1 58 -1.17934076 9/11/2015 132.538727
57.32 1 57.32 1.17934076 9/14/2015 132.213409
58 1 58 1.16559427 9/15/2015 133.46817
58.68 1 58.68 0.94980699 9/16/2015 140.950195
59.240002 1 59.240002 -1.85711098 9/17/2015 144.063828
58.150002 1 58.150002 1.5019859 9/18/2015 141.693741
59.029999 1 59.029999 -2.59130589 9/21/2015 142.297882
57.52 1 57.52 -0.10436773 9/22/2015 136.2565
57.459999 1 57.459999 -2.8956808 9/23/2015 135.605881
55.82 1 55.82 3.32982233 9/24/2015 129.239197
57.709999 1 57.709999 -1.20283679 9/25/2015 137.232407
57.02 1 57.02 -1.48412618 9/28/2015 129.843338
56.18 1 56.18 0.93897227 9/29/2015 130.354523
56.709999 1 56.709999 -0.4241003 9/30/2015 135.698837
56.470001 1 56.470001 -0.03542331 10/1/2015 132.352829
56.450001 1 56.450001 4.02762123 10/2/2015 134.490555
58.77 1 58.77 -0.97461487 10/5/2015 141.46138
58.200001 1 58.200001 -0.32699969 10/6/2015 143.087906
58.009998 1 58.009998 -0.15526615 10/7/2015 146.062134
57.919998 1 57.919998 -1.70646493 10/8/2015 148.013962
56.939999 1 56.939999 -1.02383595 10/9/2015 150.755829
56.360001 1 56.360001 1.61918004 10/12/2015 151.313492
57.279999 1 57.279999 0.06980978 10/13/2015 146.712738
57.32 1 57.32 0.92038161 10/14/2015 144.807388
57.849998 1 57.849998 0.67190192 10/15/2015 143.413208
58.240002 1 58.240002 -0.94886073 10/16/2015 139.416611
57.689999 1 57.689999 0.44967561 10/19/2015 140.206635
57.950001 1 57.950001 0.55067941 10/20/2015 139.416611
58.27 1 58.27 0.87142628 10/21/2015 140.857239
58.779999 1 58.779999 2.25409043 10/22/2015 145.179153
60.119999 1 60.119999 0.43153926 10/23/2015 160.561462
60.380001 1 60.380001 -0.69802843 10/26/2015 158.005493
59.959999 1 59.959999 0.94614368 10/27/2015 156.657791
60.529999 1 60.529999 0.90454197 10/28/2015 155.960709
61.080002 1 61.080002 0.48995524 10/29/2015 156.378967
61.380001 1 61.380001 0.16278532 10/30/2015 156.657791
61.48 1 61.48 -0.27689406 11/2/2015 155.310104
61.310001 1 61.310001 -2.09319547 11/3/2015 154.101822
60.040001 1 60.040001 1.30720978 11/4/2015 156.239548
60.830002 1 60.830002 2.25933863 11/5/2015 160.003799
62.220001 1 62.220001 -0.62877916 11/6/2015 159.72496
61.830002 1 61.830002 -1.99288035 11/9/2015 157.261932
60.610001 1 60.610001 0.75608348 11/10/2015 158.888458
61.07 1 61.07 -1.88435328 11/11/2015 161.212067
59.93 1 59.93 -0.03337784 11/12/2015 157.587234
59.91 1 59.91 -0.63630657 11/13/2015 153.6371
59.529999 1 59.529999 3.79083456 11/16/2015 152.568237
61.830002 1 61.830002 -0.12947404 11/17/2015 155.403046
61.75 1 61.75 0.50076996 11/18/2015 155.914246
62.060001 1 62.060001 -0.92270826 11/19/2015 155.170685
61.490002 1 61.490002 -0.44006426 11/20/2015 155.588928
61.220001 1 61.220001 -1.18305848 11/23/2015 154.241241
60.5 1 60.5 1.15038408 11/24/2015 149.594025
61.200001 1 61.200001 1.15345117 11/25/2015 151.220551
61.91 1 61.91 0.32253051 11/26/2015 152.754135
62.110001 1 62.110001 -0.88946975 11/27/2015 150.430511
61.560001 1 61.560001 -1.14361643 11/30/2015 152.010574
60.860001 1 60.860001 0.21337882 12/1/2015 150.709351
60.990002 1 60.990002 -3.41899888 12/2/2015 149.315186
58.939999 1 58.939999 0.16952369 12/3/2015 148.943405
59.040001 1 59.040001 1.96232376 12/4/2015 149.175766
60.209999 1 60.209999 -0.83389411 12/7/2015 149.268707
59.709999 1 59.709999 -0.50369314 12/8/2015 147.502762
59.41 1 59.41 -1.37278999 12/9/2015 146.619797
58.599998 1 58.599998 -1.66913797 12/10/2015 146.712738
57.630001 1 57.630001 -0.81889297 12/11/2015 144.482071
57.16 1 57.16 0.90561399 12/14/2015 142.437302
57.68 1 57.68 0.44974821 12/15/2015 144.993271
57.939999 1 57.939999 2.08376628 12/16/2015 144.807388
59.16 1 59.16 -1.29297138 12/17/2015 147.17746
58.400002 1 58.400002 -0.8598505 12/18/2015 144.993271
57.900002 1 57.900002 0.22426818 12/21/2015 144.110291
58.029999 1 58.029999 1.70856713 12/22/2015 146.201553
59.029999 1 59.029999 0.42261918 12/23/2015 149.594025
59.279999 1 59.279999 -0.69403581 12/24/2015 149.501068
58.869999 -0.69888635
58.459999 1 58.459999 1.763357 12/28/2015 146.852158
59.5 1 59.5 -0.0336191 12/29/2015 149.686966
59.48 1 59.48 -1.48201044 12/30/2015 149.129303
58.605 -1.50430481
 57.73 1 57.73 0.55277218 1/4/2016 141.0896
58.049999 1 58.049999 -0.58742395 1/5/2016 140.253113
57.709999 1 57.709999 -1.15023926 1/6/2016 139.648972
57.049999 1 57.049999 -0.3335935 1/7/2016 134.722916
56.860001 1 56.860001 2.14014082 1/8/2016 132.864029
58.09 1 58.09 1.62216652 1/11/2016 132.306366
59.040001 1 59.040001 0.74249244 1/12/2016 134.583496
59.48 1 59.48 -2.36465896 1/13/2016 133.328751
58.09 1 58.09 -1.19491938 1/14/2016 131.516327
57.400002 1 57.400002 -0.10458777 1/15/2016 131.191025
57.34 1 57.34 2.93860653 1/18/2016 132.399307
59.049999 1 59.049999 -3.16558349 1/19/2016 139.881332
57.209999 1 57.209999 1.80154016 1/20/2016 135.698837
58.25 1 58.25 3.32604472 1/21/2016 136.628281
60.220001 1 60.220001 2.31442415 1/22/2016 142.390823
61.630001 1 61.630001 -0.42276811 1/25/2016 140.857239
61.369999 1 61.369999 2.00039256 1/26/2016 142.112
62.610001 1 62.610001 -1.23746214 1/27/2016 143.041443
61.84 1 61.84 0.93353005 1/28/2016 140.671356
62.419998 1 62.419998 1.9356483 1/29/2016 144.110291
63.639999 1 63.639999 -1.26503744 2/1/2016 145.876236
62.84 1 62.84 -2.84073003 2/2/2016 142.390823
61.080002 1 61.080002 -1.3018244 2/3/2016 142.204941
60.290001 1 60.290001 0.76008131 2/4/2016 141.740219
60.75 1 60.75 -2.31464665 2/5/2016 143.970886
59.360001 1 59.360001 -0.21924454 2/8/2016 140.531937
59.23 1 59.23 1.02461634 2/9/2016 138.208328
59.84 1 59.84 -2.76171896 2/10/2016 139.230713
58.209999 1 58.209999 0.71893839 2/11/2016 133.514633
58.630001 1 58.630001 2.90801224 2/12/2016 135.419998
60.360001 1 60.360001 1.69202887 2/15/2016 143.506165
61.389999 1 61.389999 2.87408562 2/16/2016 143.227325
63.18 1 63.18 0.75686265 2/17/2016 147.828079
63.66 1 63.66 -1.21692692 2/18/2016 148.943405
62.889999 1 62.889999 -0.62206119 2/19/2016 148.106903
63.060001 1 62.499999 -0.10405412 2/22/2016 151.313492
63.060001 1 62.434999 -0.1041625 2/23/2016 147.456299
62.369999 1 62.369999 2.01578133 2/24/2016 144.156769
63.639999 1 63.639999 -0.362061 2/25/2016 147.781601
63.41 1 63.41 0.64450431 2/26/2016 150.47699
63.82 1 63.82 0.28164625 2/29/2016 149.361664
64 1 64 -1.63834951 3/1/2016 149.547546
62.959999 1 62.959999 0.0793824 3/2/2016 150.47699
63.009998 1 63.009998 1.49644601 3/3/2016 150.105209
63.959999 1 63.959999 -0.40732941 3/4/2016 152.103516
63.700001 1 63.700001 -0.67732951 3/7/2016 151.267014
63.27 1 63.27 0.97515558 3/8/2016 150.802292
63.889999 1 63.889999 -0.45494001 3/9/2016 151.545853
63.599998 1 63.599998 2.71439706 3/10/2016 149.036346
65.349998 1 65.349998 -1.15430296 3/11/2016 154.473602
64.599998 1 64.599998 0.86314653 3/14/2016 155.542465
65.160004 1 65.160004 0.19930554 3/15/2016 152.521774
65.290001 1 65.290001 0.13774549 3/16/2016 151.267014
65.379997 1 65.379997 -0.93738685 3/17/2016 148.339264
64.769997 1 64.769997 0.26213106 3/18/2016 151.685272
64.940002 1 64.940002 0.1999816 3/21/2016 148.339264
65.07 1 65.07 0.56701093 3/22/2016 147.084518
65.440002 1 65.440002 -0.6746453 3/23/2016 146.852158
65 1 65 0.23049991 3/24/2016 142.809082
65.1499978 0.03836505
65.1749974 0.03835034
65.199997 1 65.199997 1.65796484 3/29/2016 144.993271
66.290001 1 66.290001 -1.24470336 3/30/2016 149.872849
65.470001 1 65.470001 -0.29063424 3/31/2016 146.015656
65.279999 1 65.279999 0.26007512 4/1/2016 142.902023
65.449997 1 65.449997 -1.09072289 4/4/2016 144.62149
64.739998 1 64.739998 0.55453009 4/5/2016 140.996658
65.099998 1 65.099998 -0.38476386 4/6/2016 142.483765
64.849998 1 64.849998 0.26179888 4/7/2016 139.648972
65.019997 1 65.019997 -0.67900724 4/8/2016 140.392517
64.580002 1 64.580002 0.26289043 4/11/2016 139.509552
64.75 1 64.75 0.23139539 4/12/2016 140.067215
64.900002 1 64.900002 1.43798411 4/13/2016 144.528549
65.839996 1 65.839996 0.16693381 4/14/2016 143.599106
65.949997 1 65.949997 0.15152427 4/15/2016 143.784988
66.050003 1 66.050003 0.19662261 4/18/2016 144.993271
66.18 1 66.18 -0.94125791 4/19/2016 150.47699
65.559998 1 65.559998 -2.03396849 4/20/2016 150.012268
64.239998 1 64.239998 1.19150965 4/21/2016 148.803986
65.010002 1 65.010002 0.72036633 4/22/2016 140.810776
65.480003 1 65.480003 -0.53595718 4/25/2016 140.253113
65.129997 1 65.129997 1.02346574 4/26/2016 138.812469
65.800003 1 65.800003 0.30348581 4/27/2016 138.951889
66 1 66 -1.15819949 4/28/2016 140.160156
65.239998 1 65.239998 -0.46089496 4/29/2016 139.091309
64.940002 1 64.940002 0.85863452 5/2/2016 141.414917
65.5 1 65.5 -1.58501278 5/3/2016 139.137772
64.470001 1 64.470001 -0.24849058 5/4/2016 135.7453
64.309998 1 64.309998 -0.8745925 5/5/2016 135.838242
63.75 1 63.75 0.26630861 5/6/2016 134.397614
63.919998 1 63.919998 0.26560129 5/9/2016 135.234116
64.089996 1 64.089996 0.73067099 5/10/2016 136.163559
64.559998 1 64.559998 0.09290138 5/11/2016 134.165253
64.620003 1 64.620003 0.72468593 5/12/2016 132.074005
65.089996 1 65.089996 0.65845276 5/13/2016 132.771088
65.519997 1 65.519997 -0.59701673 5/16/2016 133.189331
65.129997 1 65.129997 0.35252394 5/17/2016 132.538727
65.360001 1 65.360001 -0.32181316 5/18/2016 133.375214
65.150002 1 65.150002 1.31139417 5/19/2016 131.934586
66.010002 1 66.010002 0.51374546 5/20/2016 133.793472
66.349998 1 66.349998 2.07330872 5/23/2016 132.492249
67.739998 1 67.739998 -0.48833837 5/24/2016 134.165253
67.410004 1 67.410004 0.75370784 5/25/2016 135.234116
67.919998 1 67.919998 0.38207542 5/26/2016 134.722916
68.18 1 68.18 -0.04400792 5/27/2016 136.163559
68.150002 1 68.150002 -0.82512036 5/30/2016 136.442383
67.589996 1 67.589996 -0.5786781 5/31/2016 134.908798
67.199997 1 67.199997 -0.61198192 6/1/2016 135.88472
66.790001 1 66.790001 -0.14983371 6/2/2016 138.115387
66.690002 1 66.690002 0.20970648 6/3/2016 137.604187
66.830002 1 66.830002 0.10468856 6/6/2016 140.671356
66.900002 1 66.900002 -1.12740762 6/7/2016 145.504471
66.150002 1 66.150002 -0.54570545 6/8/2016 143.738525
65.790001 1 65.790001 -1.71704818 6/9/2016 143.273804
64.669998 1 64.669998 -1.58980281 6/10/2016 140.764297
63.650002 1 63.650002 -2.33659518 6/13/2016 139.416611
62.18 1 62.18 0.67318415 6/14/2016 136.210022
62.599998 1 62.599998 -0.43223632 6/15/2016 138.580109
62.330002 1 62.330002 0.91033126 6/16/2016 135.419998
62.900002 1 62.900002 2.97594542 6/17/2016 136.2565
64.800003 1 64.800003 -0.10808308 6/20/2016 141.647278
64.730003 1 64.730003 -0.4800706 6/21/2016 140.764297
64.419998 1 64.419998 0.35640233 6/22/2016 140.996658
64.650002 1 64.650002 -7.48102211 6/23/2016 142.669662
59.990002 1 59.990002 -2.39552949 6/24/2016 132.120468
58.57 1 58.57 3.01040304 6/27/2016 128.820938
60.360001 1 60.360001 3.51598551 6/28/2016 131.098083
62.52 1 62.52 1.85410431 6/29/2016 134.722916
63.689999 1 63.689999 1.03093543 6/30/2016 135.187637
64.349998 1 64.349998 -1.23525456 7/1/2016 137.743607
63.560001 1 63.560001 -1.41015251 7/4/2016 137.093002
62.669998 1 62.669998 -0.73670899 7/5/2016 134.025833
62.209999 1 62.209999 1.46803658 7/6/2016 133.514633
63.130001 1 63.130001 0.74173307 7/7/2016 135.048218
63.599998 1 63.599998 2.86730076 7/8/2016 136.721222
65.449997 1 65.449997 0.47253346 7/11/2016 140.346054
65.760002 1 65.760002 0.50056078 7/12/2016 142.762604
66.089996 1 66.089996 0.33232963 7/13/2016 142.809082
66.309998 1 66.309998 -0.06034244 7/14/2016 143.599106
66.269997 1 66.269997 -0.5598789 7/15/2016 142.34436
65.900002 1 65.900002 0.06067961 7/18/2016 144.667969
65.940002 1 65.940002 0.66504931 7/19/2016 142.669662
66.379997 1 66.379997 -0.61956527 7/20/2016 143.692047
65.970001 1 65.970001 0.87534815 7/21/2016 144.62149
66.550003 1 66.550003 0.98684412 7/22/2016 144.017349
67.209999 1 67.209999 0.25261624 7/25/2016 145.27211
67.379997 1 67.379997 0.34077224 7/26/2016 144.667969
67.610001 1 67.610001 -0.78699491 7/27/2016 148.106903
67.080002 1 67.080002 1.20027668 7/28/2016 148.711044
67.889999 1 67.889999 -0.99178964 7/29/2016 157.912537
67.220001 1 67.220001 0.22290223 8/1/2016 160.096741
67.370003 1 67.370003 -0.41649175 8/2/2016 157.401352
67.089996 1 67.089996 0.20846792 8/3/2016 157.540771
67.230003 1 67.230003 -0.283015 8/4/2016 157.122513
67.040001 1 67.040001 0.34248564 8/5/2016 160.329102
67.269997 1 67.269997 0.60763879 8/8/2016 158.098434
67.68 1 67.68 0.04431494 8/9/2016 159.585541
67.709999 1 67.709999 2.86794678 8/10/2016 160.143204
69.68 1 69.68 -1.12571255 8/11/2016 161.351486
68.900002 1 68.900002 -0.29070515 8/12/2016 164.325699
68.699997 1 68.699997 -1.61412021 8/15/2016 162.931534
67.599998 1 67.599998 -0.90646288 8/16/2016 161.816208
66.989998 1 66.989998 1.08382474 8/17/2016 160.979706
67.720001 1 67.720001 -1.03905345 8/18/2016 163.210373
67.019997 1 67.019997 -0.17920405 8/19/2016 162.28093
66.900002 1 66.900002 0.37299557 8/22/2016 160.422043
67.150002 1 67.150002 -0.19379152 8/23/2016 160.561462
67.019997 1 67.019997 -0.11943119 8/24/2016 160.003799
66.940002 1 66.940002 0.74416177 8/25/2016 158.144897
67.440002 1 67.440002 -0.26726073 8/26/2016 158.516678
67.260002 1 67.260002 1.13830336 8/29/2016 156.890152
68.029999 1 68.029999 -0.05881635 8/30/2016 156.797211
67.989998 1 67.989998 0.38168279 8/31/2016 157.959015
68.25 1 68.25 1.55560308 9/1/2016 158.934937
69.32 1 69.32 -0.72390645 9/2/2016 163.442734
68.82 1 68.82 0.30467779 9/5/2016 162.559769
69.029999 1 69.029999 0.41922866 9/6/2016 162.048569
69.32 1 69.32 -0.84022225 9/7/2016 163.814514
68.739998 1 68.739998 -2.14682415 9/8/2016 165.022781
67.279999 1 67.279999 -0.44688886 9/9/2016 163.117432
66.980003 1 66.980003 -0.88476845 9/12/2016 162.559769
66.389999 1 66.389999 -0.0602697 9/13/2016 162.095047
66.349998 1 66.349998 0.61603981 9/14/2016 160.329102
66.760002 1 66.760002 -0.97840923 9/15/2016 161.397964
66.110001 1 66.110001 1.9028157 9/16/2016 162.373871
67.379997 1 67.379997 -0.46113433 9/19/2016 164.372177
67.07 1 67.07 -0.07458126 9/20/2016 164.883377
67.019997 1 67.019997 2.6212751 9/21/2016 164.232758
68.800003 1 68.800003 -0.16001312 9/22/2016 170.506516
68.690002 1 68.690002 -1.45175217 9/23/2016 169.391174
67.699997 1 67.699997 -0.01476475 9/26/2016 167.206985
67.690002 1 67.690002 0.4127958 9/27/2016 166.324005
67.970001 1 67.970001 -0.30943662 9/28/2016 166.835205
67.760002 1 67.760002 0.529882 9/29/2016 164.883377
68.120003 1 68.120003 -0.08812601 9/30/2016 166.881683
68.059998 1 68.059998 0.54216853 10/3/2016 168.043488
68.43 1 68.43 -1.67996729 10/4/2016 173.387787
67.290001 1 67.290001 -0.40206145 10/5/2016 172.783646
67.019997 1 67.019997 -1.00473069 10/6/2016 174.084869
66.349998 1 66.349998 0.1957465 10/7/2016 172.783646
66.480003 1 66.480003 -1.9901986 10/10/2016 174.781952
65.169998 1 65.169998 0.04602133 10/11/2016 177.477341
65.199997 1 65.199997 0.61162425 10/12/2016 177.10556
65.599998 1 65.599998 2.17138056 10/13/2016 174.781952
67.040001 1 67.040001 -0.23895472 10/14/2016 178.871506
66.879997 1 66.879997 0.83384194 10/17/2016 176.594376
67.440002 1 67.440002 -0.31187222 10/18/2016 176.780258
67.230003 1 67.230003 -0.08929316 10/19/2016 176.687317
67.169998 1 67.169998 0.3121504 10/20/2016 176.222595
67.379997 1 67.379997 0.51810641 10/21/2016 176.408478
67.730003 1 67.730003 -0.36979554 10/24/2016 177.24498
67.480003 1 67.480003 -1.23762255 10/25/2016 175.107254
66.650002 1 66.650002 -1.29872103 10/26/2016 188.677139
65.790001 1 65.790001 -0.12167606 10/27/2016 188.677139
65.709999 1 65.709999 0.41006056 10/28/2016 189.606583
65.980003 1 65.980003 -1.46568425 10/31/2016 187.794174
65.019997 1 65.019997 -0.3080671 11/1/2016 186.446472
64.82 1 64.82 -1.837201 11/2/2016 183.658142
63.639999 1 63.639999 -1.24912845 11/3/2016 183.983444
62.849998 1 62.849998 1.31196383 11/4/2016 180.91629
63.68 1 63.68 -0.15715546 11/7/2016 183.890503
63.580002 1 63.580002 1.00157173 11/8/2016 184.680527
64.220001 1 64.220001 -4.76774387 11/9/2016 185.563507
61.23 1 61.23 -0.86935509 11/10/2016 180.312149
60.700001 1 60.700001 -1.10992939 11/11/2016 181.799255
60.029999 1 60.029999 1.3567366 11/14/2016 181.799255
60.849998 1 60.849998 0.06571546 11/15/2016 184.401703
60.889999 1 60.889999 0.75261974 11/16/2016 181.613373
61.349998 1 61.349998 -0.42469519 11/17/2016 183.33284
61.09 1 61.09 0.01636468 11/18/2016 185.098785
61.099998 1 61.099998 -3.83699955 11/21/2016 186.400009
58.799999 1 58.799999 0.86361048 11/22/2016 187.282974
59.310001 1 59.310001 1.3398291 11/23/2016 185.331146
60.110001 1 60.110001 0.33217104 11/24/2016 186.539413
60.310001 1 60.310001 -0.19917351 11/25/2016 186.26059
60.189999 1 60.189999 1.94148912 11/28/2016 185.331146
61.369999 1 61.369999 -0.22838346 11/29/2016 189.931885
61.23 1 61.23 -1.08375445 11/30/2016 190.536026
60.57 1 60.57 -0.38044873 12/1/2016 187.840637
60.34 1 60.34 0.29786552 12/2/2016 187.701218
60.52 1 60.52 1.62258418 12/5/2016 190.350143
61.509998 1 61.509998 0.55123358 12/6/2016 190.350143
61.849998 1 61.849998 0.77308164 12/7/2016 193.882034
62.330002 1 62.330002 0.08018443 12/8/2016 197.92511
62.380001 1 62.380001 0.9254861 12/9/2016 197.553329
62.959999 1 62.959999 1.70083155 12/12/2016 196.995667
64.040001 1 64.040001 -1.09908626 12/13/2016 196.484467
63.34 1 63.34 0.72361336 12/14/2016 193.649673
63.799999 1 63.799999 0.7339738 12/15/2016 194.253799
64.269997 1 64.269997 0.45020803 12/16/2016 196.949188
64.559998 1 64.559998 -0.37243681 12/19/2016 197.878632
64.32 1 64.32 -0.15559206 12/20/2016 196.577408
64.220001 1 64.220001 0.09338211 12/21/2016 196.949188
64.279999 1 64.279999 0.31066194 12/22/2016 198.064529
64.480003 1 64.480003 0.0387611 12/23/2016 197.088608
64.505001 0.03874608
64.529999 1 64.529999 -0.528275 12/27/2016 198.110992
64.190002 1 64.190002 0.31108595 12/28/2016 199.226334
64.389999 1 64.389999 0.48028291 12/29/2016 198.389832
64.699997 1 64.699997 -0.0773019 12/30/2016 198.250412
64.650002 1 64.650002 1.07692733 1/2/2017 201.364059
65.349998 1 65.349998 -0.67556528 1/3/2017 199.040436
64.910004 1 64.910004 0.35370278 1/4/2017 196.391525
65.139999 1 65.139999 0.90167034 1/5/2017 194.811478
65.730003 1 65.730003 0.40992541 1/6/2017 197.92511
66 1 66 -0.13645063 1/9/2017 201.08522
65.910004 1 65.910004 -0.51719615 1/10/2017 201.364059
65.57 1 65.57 -0.0915441 1/11/2017 207.266022
65.510002 1 65.510002 0.32004751 1/12/2017 210.47261
65.720001 1 65.720001 -0.38112707 1/13/2017 212.610321
65.470001 1 65.470001 -0.73586566 1/16/2017 210.286713
64.989998 1 64.989998 0.2612464 1/17/2017 209.031967
65.160004 1 65.160004 0.03068283 1/18/2017 210.379654
65.18 1 65.18 1.00748222 1/19/2017 213.865067
65.839996 1 65.839996 1.59715014 1/20/2017 212.749741
66.900002 1 66.900002 -0.50952306 1/23/2017 211.030273
66.559998 1 66.559998 0.13513102 1/24/2017 211.076736
66.650002 1 66.650002 -1.20756788 1/25/2017 214.050964
65.849998 1 65.849998 -0.44136744 1/26/2017 212.424438
65.559998 1 65.559998 -0.95019259 1/27/2017 210.286713
64.940002 1 64.940002 -0.06161429 1/30/2017 208.613708
64.900002 1 64.900002 0.58380408 1/31/2017 204.663574
65.279999 1 65.279999 1.3843729 2/1/2017 206.011276
66.190002 1 66.190002 0.52738613 2/2/2017 206.987183
66.540001 1 66.540001 -1.08795421 2/3/2017 207.405441
65.82 1 65.82 -0.91575578 2/6/2017 206.150681
65.220001 1 65.220001 4.57042018 2/7/2017 205.964798
68.269997 1 68.269997 0.78786667 2/8/2017 204.338272
68.809998 1 68.809998 -0.07268445 2/9/2017 208.567245
68.760002 1 68.760002 0.86881373 2/10/2017 214.050964
69.360001 1 69.360001 -0.78159465 2/13/2017 215.631012
68.82 1 68.82 0.8392496 2/14/2017 215.863373
69.400002 1 69.400002 -0.72306893 2/15/2017 213.353882
68.900002 1 68.900002 -1.006504 2/16/2017 212.796219
68.209999 1 68.209999 0.4680424 2/17/2017 209.775513
68.529999 1 68.529999 -0.32154515 2/20/2017 211.541458
68.309998 1 68.309998 0.26315805 2/21/2017 212.285019
68.489998 1 68.489998 -0.4683164 2/22/2017 214.748047
68.169998 1 68.169998 -1.00251469 2/23/2017 214.190384
67.489998 1 67.489998 -0.07410658 2/24/2017 213.446823
67.440002 1 67.440002 0.84164392 2/27/2017 214.701569
68.010002 1 68.010002 2.49759017 2/28/2017 213.539764
69.730003 1 69.730003 0.27210185 3/1/2017 217.954636
69.919998 1 69.919998 0.11435393 3/2/2017 215.631012
70 1 70 -0.01428959 3/3/2017 216.18869
69.989998 1 69.989998 0.09996431 3/6/2017 217.257538
70.059998 1 70.059998 0.37042642 3/7/2017 216.421051
70.32 1 70.32 0.59549021 3/8/2017 217.257538
70.739998 1 70.739998 -0.56705853 3/9/2017 220.138824
70.339996 1 70.339996 -0.61318124 3/10/2017 218.791122
69.910004 1 69.910004 -0.20046828 3/13/2017 222.137131
69.769997 1 69.769997 -0.45970489 3/14/2017 221.951233
69.449997 1 69.449997 1.31600526 3/15/2017 222.090652
70.370003 1 70.370003 1.87236272 3/16/2017 225.669006
71.699997 1 71.699997 -0.013941 3/17/2017 223.205994
71.690002 1 71.690002 2.11173495 3/20/2017 220.045883
72.190002 1 73.2200028 0.34766062 3/21/2017 219.023483
72.190002 1 73.4750029 0.34645613 3/22/2017 218.884079
73.730003 1 73.730003 0.85083636 3/23/2017 221.672409
74.360001 1 74.360001 -0.01345303 3/24/2017 220.789429
74.349998 1 74.349998 -0.56649464 3/27/2017 220.092346
73.93 1 73.93 -0.24377043 3/28/2017 221.718872
73.75 1 73.75 0.554398 3/29/2017 222.462433
74.160004 1 74.160004 0.18860169 3/30/2017 224.274841
74.300003 1 74.300003 0.21510629 3/31/2017 225.343704
74.459999 1 74.459999 -0.89032828 4/3/2017 225.622543
73.800003 1 73.800003 0.23008469 4/4/2017 226.737869
73.970001 1 73.970001 0.88829118 4/5/2017 224.460739
74.629997 1 74.629997 -0.12066235 4/6/2017 229.015015
74.540001 1 74.540001 -1.11974458 4/7/2017 233.476349
73.709999 1 73.709999 1.70829897 4/10/2017 231.896286
74.980003 1 74.980003 -1.73543194 4/11/2017 231.849823
73.690002 1 73.690002 0.216885 4/12/2017 231.849823
73.849998 1 73.849998 -1.3187454 4/13/2017 233.05809
72.882498 -0.22149164
72.721248 -0.22198332
72.559998 1 72.559998 -0.46967485 4/18/2017 231.663925
72.220001 1 72.220001 2.42128922 4/19/2017 232.593369
73.989998 1 73.989998 -0.89600925 4/20/2017 233.290451
73.330002 1 73.330002 6.81287954 4/21/2017 229.990921
78.5 1 78.5 -0.99859874 4/24/2017 237.984146
77.720001 1 77.720001 -0.6583668 4/25/2017 240.865417
77.209999 1 77.209999 0.43939589 4/26/2017 264.333893
77.550003 1 77.550003 0.70671029 4/27/2017 264.008575
78.099998 1 78.099998 -0.03201217 4/28/2017 264.473297
78.0750005 -0.03202242
78.050003 1 78.050003 -1.26355856 5/2/2017 264.891541
77.07 1 77.07 2.89022927 5/3/2017 264.612732
79.330002 1 79.330002 0.21406291 5/4/2017 270.003479
79.5 1 79.5 -0.64357848 5/5/2017 272.652405
78.989998 1 78.989998 0.01266156 5/8/2017 269.49231
79 1 79 -0.86448542 5/9/2017 268.795227
78.32 1 78.32 -0.69186824 5/10/2017 270.003479
77.779999 1 77.779999 0.95963888 5/11/2017 273.488922
78.529999 1 78.529999 -0.20394653 5/12/2017 270.74704
78.370003 1 78.370003 -0.87146646 5/15/2017 272.698883
77.690002 1 77.690002 -0.95707534 5/16/2017 271.304718
76.949997 1 76.949997 -0.06499188 5/17/2017 266.42514
76.900002 1 76.900002 -0.32562711 5/18/2017 268.562866
76.650002 1 76.650002 -0.19588906 5/19/2017 269.864075
76.5 1 76.5 0.43044741 5/22/2017 270.049957
76.830002 1 76.830002 -0.39124072 5/23/2017 271.76944
76.529999 1 76.529999 0.46930083 5/24/2017 272.838287
76.889999 1 76.889999 0.14296058 5/25/2017 274.650726
77 1 77 -0.12995193 5/26/2017 274.000092
76.900002 1 76.900002 -0.46924095 5/29/2017 273.814209
76.540001 1 76.540001 1.54278288 5/30/2017 274.093048
77.730003 1 77.730003 -0.21895172 5/31/2017 273.628326
77.559998 1 77.559998 0.68101519 6/1/2017 275.812531
78.089996 1 78.089996 -0.37204867 6/2/2017 278.693787
77.800003 1 77.800003 -1.332757 6/5/2017 277.624939
76.769997 1 76.769997 -0.09122305 6/6/2017 274.976013
76.699997 1 76.699997 0.4682644 6/7/2017 277.810822
77.059998 1 77.059998 1.2252736 6/8/2017 274.093048
78.010002 1 78.010002 -0.52696478 6/9/2017 274.836609
77.599998 1 77.599998 0.11591733 6/12/2017 270.375275
77.690002 1 77.690002 1.10088282 6/13/2017 276.881378
78.550003 1 78.550003 -0.11464749 6/14/2017 278.8797
78.459999 1 78.459999 1.42994785 6/15/2017 273.860687
79.589996 1 79.589996 0.26351355 6/16/2017 278.322021
79.800003 1 79.800003 0.13775094 6/19/2017 282.969238
79.910004 1 79.910004 -0.51440298 6/20/2017 286.175812
79.5 1 79.5 -0.63091692 6/21/2017 285.478729
79 1 79 -0.03798063 6/22/2017 285.19989
78.970001 1 78.970001 0.68147789 6/23/2017 285.664612
79.510002 1 79.510002 -2.30276063 6/26/2017 287.012329
77.699997 1 77.699997 -0.43853547 6/27/2017 287.291168
77.360001 1 77.360001 -3.24495072 6/28/2017 284.270447
74.889999 1 74.889999 -0.21386988 6/29/2017 278.182617
74.730003 1 74.730003 0.427294 6/30/2017 277.160217
75.050003 1 75.050003 -0.34703985 7/3/2017 279.948547
74.790001 1 74.790001 0.73269496 7/4/2017 280.692108
75.339996 1 75.339996 -2.54062874 7/5/2017 282.086273
73.449997 1 73.449997 0.59726255 7/6/2017 279.716187
73.889999 1 73.889999 1.29085969 7/7/2017 279.065582
74.849998 1 74.849998 0.36007907 7/10/2017 280.692108
75.120003 1 75.120003 2.5627225 7/11/2017 276.3237
77.07 1 77.07 1.1481762 7/12/2017 282.876282
77.959999 1 77.959999 -0.08982997 7/13/2017 282.318634
77.889999 1 77.889999 -0.16703762 7/14/2017 284.502808
77.760002 1 77.760002 -0.78755811 7/17/2017 287.523529
77.150002 1 77.150002 1.58171498 7/18/2017 283.387482
78.379997 1 78.379997 -0.55011975 7/19/2017 288.638855
77.949997 1 77.949997 -2.37564752 7/20/2017 289.428864
76.120003 1 76.120003 0.87633545 7/21/2017 284.967529
76.790001 1 76.790001 0.45475035 7/24/2017 285.943451
77.139999 1 77.139999 0.07774784 7/25/2017 284.735168
77.199997 1 77.199997 0.0776965 7/26/2017 286.594055
77.260002 1 77.260002 -2.52978947 7/27/2017 283.573364
75.330002 1 75.330002 0.54279077 7/28/2017 272.745361
75.739998 1 75.739998 -0.38362506 7/31/2017 274.650726
75.449997 1 75.449997 -1.02578268 8/1/2017 274.743652
74.68 1 74.68 1.17146975 8/2/2017 277.3461
75.559998 1 75.559998 1.95275845 8/3/2017 279.390869
77.050003 1 77.050003 0.38859505 8/4/2017 283.341003
77.349998 1 77.349998 -0.05172637 8/7/2017 285.571686
77.309998 1 77.309998 -0.50573927 8/8/2017 287.012329
76.919998 1 76.919998 -0.40382651 8/9/2017 284.131042
76.610001 1 76.610001 -1.2742399 8/10/2017 282.132751
75.639999 1 75.639999 1.50892058 8/11/2017 279.204987
76.790001 1 76.790001 0.20813849 8/14/2017 283.991638
76.949997 1 76.949997 0.98281151 8/15/2017 284.131042
77.709999 1 77.709999 -0.69731818 8/16/2017 286.175812
77.169998 1 77.169998 -0.78053994 8/17/2017 288.545898
76.57 1 76.57 -0.56316173 8/18/2017 285.850525
76.139999 1 76.139999 0.66758936 8/21/2017 285.525208
76.650002 1 76.650002 -0.72013928 8/22/2017 289.196503
76.099998 1 76.099998 -0.48738158 8/23/2017 288.685333
75.730003 1 75.730003 1.01163181 8/24/2017 291.28775
76.5 1 76.5 -0.65574005 8/25/2017 290.823029
76 1 76 -0.686558 8/28/2017 290.311859
75.480003 1 75.480003 1.10672669 8/29/2017 287.198212
76.32 1 76.32 1.3405524 8/30/2017 290.125946
77.349998 1 77.349998 1.29730547 8/31/2017 293.053711
78.360001 1 78.360001 0.36940491 9/1/2017 297.236206
78.650002 1 78.650002 -0.19090301 9/4/2017 295.749084
78.5 1 78.5 1.2155113 9/5/2017 294.308441
79.459999 1 79.459999 0.22627288 9/6/2017 293.239594
79.639999 1 79.639999 -0.75624005 9/7/2017 299.699219
79.040001 1 79.040001 1.53173237 9/8/2017 300.303375
80.260002 1 80.260002 -1.20332233 9/11/2017 304.160553
79.300003 1 79.300003 1.11606773 9/12/2017 304.021149
80.190002 1 80.190002 0.0997071 9/13/2017 306.716522
80.269997 1 80.269997 -0.02491528 9/14/2017 304.160553
80.25 1 80.25 0.29861662 9/15/2017 306.995361
80.489998 1 80.489998 0.02484969 9/18/2017 306.577118
80.510002 1 80.510002 -0.13672241 9/19/2017 307.134796
80.400002 1 80.400002 0.16155723 9/20/2017 307.645966
80.529999 1 80.529999 -0.43556662 9/21/2017 307.831879
80.18 1 80.18 -0.22474725 9/22/2017 311.317291
80 1 80 0.17484581 9/25/2017 310.434296
80.139999 1 80.139999 0.44820917 9/26/2017 308.575409
80.5 1 80.5 0.32246338 9/27/2017 311.270813
80.760002 1 80.760002 -0.44676171 9/28/2017 310.899017
80.400002 1 80.400002 0.87920694 9/29/2017 313.269104
81.110001 1 81.110001 0.0246499 10/2/2017 314.1521
81.129997 1 81.129997 -0.72988016 10/3/2017 318.799316
80.540001 1 80.540001 -0.52284196 10/4/2017 317.591034
80.120003 1 80.120003 -0.27496704 10/5/2017 316.475708
79.900002 1 79.900002 0.69842763 10/6/2017 313.826782
80.459999 1 80.459999 -0.32366766 10/9/2017 320.054047
80.199997 1 80.199997 0.21175321 10/10/2017 327.164307
80.370003 1 80.370003 0.36018295 10/11/2017 332.322723
80.660004 1 80.660004 -0.08683163 10/12/2017 331.811523
80.589996 1 80.589996 -0.14900661 10/13/2017 332.136841
80.470001 1 80.470001 -0.03728668 10/16/2017 331.811523
80.440002 1 80.440002 0.21111339 10/17/2017 330.417358
80.610001 1 80.610001 0.35911251 10/18/2017 332.694489
80.900002 1 80.900002 0.22224975 10/19/2017 332.555084
81.080002 1 81.080002 -0.76761922 10/20/2017 333.856293
80.459999 1 80.459999 0.06212711 10/23/2017 335.761658
80.510002 1 80.510002 -0.02484969 10/24/2017 337.202301
80.489998 1 80.489998 3.02256236 10/25/2017 366.851563
82.959999 1 82.959999 -0.01205714 10/26/2017 364.946198
82.949997 1 82.949997 1.01950628 10/27/2017 367.455688
83.800003 1 83.800003 0.29788523 10/30/2017 368.524567
84.050003 1 84.050003 0.17829901 10/31/2017 365.736237
84.199997 1 84.199997 0.71006926 11/1/2017 368.710449
84.800003 1 84.800003 1.20730409 11/2/2017 368.059845
85.830002 1 85.830002 -0.15158284 11/3/2017 375.820709
85.699997 1 85.699997 -0.643836 11/6/2017 377.3078
85.150002 1 85.150002 0.4218921 11/7/2017 373.636505
85.510002 1 85.510002 -0.44538869 11/8/2017 372.660583
85.129997 1 85.129997 -0.95603799 11/9/2017 361.646667
84.32 1 84.32 -0.77386184 11/10/2017 360.531342
83.669998 1 83.669998 0.15525769 11/13/2017 358.254211
83.800003 1 83.800003 0.03579192 11/14/2017 357.78949
83.830002 1 83.830002 2.08942973 11/15/2017 356.023529
85.599998 1 85.599998 -0.86824082 11/16/2017 358.440094
84.860001 1 84.860001 0.57575742 11/17/2017 358.625977
85.349998 1 85.349998 0.31585099 11/20/2017 364.434998
85.620003 1 85.620003 1.09188562 11/21/2017 368.059845
86.559998 1 86.559998 0.33446777 11/22/2017 362.947906
86.849998 1 86.849998 -0.23054304 11/23/2017 363.36615
86.650002 1 86.650002 -0.57870531 11/24/2017 363.87735
86.150002 1 86.150002 0.90132109 11/27/2017 357.045929
86.93 1 86.93 -0.03451418 11/28/2017 348.680939
86.900002 1 86.900002 -1.22730036 11/29/2017 349.378021
85.839996 1 85.839996 -1.07754384 11/30/2017 346.450256
84.919998 1 84.919998 1.8550424 12/1/2017 347.612061
86.510002 1 86.510002 0.67968236 12/4/2017 347.193817
87.099998 1 87.099998 0.99389977 12/5/2017 351.655151
87.970001 1 87.970001 0.27244653 12/6/2017 353.606995
88.209999 1 88.209999 -0.51144852 12/7/2017 355.140564
87.760002 1 87.760002 -1.50396613 12/8/2017 358.533051
86.449997 1 86.449997 0.57670289 12/11/2017 359.694855
86.949997 1 86.949997 -0.83150265 12/12/2017 362.250824
86.230003 1 86.230003 0.25479977 12/13/2017 359.834259
86.449997 1 86.449997 0.66866979 12/14/2017 361.228424
87.029999 1 87.029999 0.92640569 12/15/2017 361.414307
87.839996 1 87.839996 -0.71979405 12/18/2017 369.686371
87.209999 1 87.209999 -1.10689388 12/19/2017 367.734528
86.239998 1 86.2499998 -0.18567938 12/20/2017 361.879028
86.239998 1 86.0899999 -0.18602479 12/21/2017 368.617493
85.93 1 85.93 -0.15722816 12/22/2017 363.691467
85.795 -0.02622874
85.7725 -0.02623563
85.75 1 85.75 -0.15171503 12/27/2017 366.15448
85.620003 1 85.620003 -0.55045052 12/28/2017 365.875641
85.150002 1 85.150002 -0.27048173 12/29/2017 365.271515
84.919998 1 84.919998 -0.42482954 1/2/2018 356.627686
84.559998 1 84.559998 2.47618588 1/3/2018 360.810181
86.68 1 86.68 1.78371756 1/4/2018 370.290497
88.239998 1 88.239998 0.181164 1/5/2018 373.450623
88.400002 1 88.400002 0.18082735 1/8/2018 369.175171
88.559998 1 88.559998 -1.11275816 1/9/2018 374.937714
87.580002 1 87.580002 -2.61437906 1/10/2018 383.39566
85.32 1 85.32 -0.1407495 1/11/2018 379.584961
85.199997 1 85.199997 -0.73035429 1/12/2018 380.049683
84.580002 1 84.580002 3.43979875 1/15/2018 373.171783
87.540001 1 87.540001 -0.13717766 1/16/2018 374.844788
87.419998 1 87.419998 -0.0228761 1/17/2018 374.00827
87.400002 1 87.400002 0.41105332 1/18/2018 372.521179
87.760002 1 87.760002 0.27309757 1/19/2018 383.023895
88 1 88 -0.38710739 1/22/2018 380.421448
87.660004 1 87.660004 -0.80175093 1/23/2018 381.908569
86.959999 1 86.959999 0.27560652 1/24/2018 377.540161
87.199997 1 87.199997 1.00412186 1/25/2018 373.171783
88.080002 1 88.080002 -0.59212653 1/26/2018 383.023895
87.559998 1 87.559998 -0.94091345 1/29/2018 376.424835
86.739998 1 86.739998 0.29930033 1/30/2018 376.610718
87 1 87 -1.03987304 1/31/2018 379.027283
86.099998 1 86.099998 -1.42709292 2/1/2018 379.584961
84.879997 1 84.879997 -1.73503942 2/2/2018 368.524567
83.419998 1 83.419998 -0.79431878 2/5/2018 361.460785
82.760002 1 82.760002 1.03378848 2/6/2018 347.797974
83.620003 1 83.620003 -3.70322572 2/7/2018 361.08902
80.580002 1 80.580002 -3.40813626 2/8/2018 346.032013
77.879997 1 77.879997 2.58569673 2/9/2018 341.013031
79.919998 1 79.919998 0.0250269 2/12/2018 353.188751
79.940002 1 79.940002 1.46531985 2/13/2018 339.24707
81.120003 1 81.120003 1.07896704 2/14/2018 357.464172
82 1 82 1.23622592 2/15/2018 364.806793
83.019997 1 83.019997 -0.99262409 2/16/2018 364.899719
82.199997 1 82.199997 0.70312087 2/19/2018 362.018463
82.779999 1 82.779999 0.1448612 2/20/2018 362.669067
82.900002 1 82.900002 -0.43520498 2/21/2018 367.502167
82.540001 1 82.540001 0.43520498 2/22/2018 366.293884
82.900002 1 82.900002 -0.31412736 2/23/2018 364.156189
82.639999 1 82.639999 0.04839221 2/26/2018 368.338684
82.68 1 82.68 -1.65857461 2/27/2018 364.899719
81.32 1 81.32 -1.66153478 2/28/2018 360.624298
79.980003 1 79.980003 -1.41024998 3/1/2018 357.371246
78.860001 1 78.860001 1.43524935 3/2/2018 348.727417
80 1 80 -0.4510168 3/5/2018 355.698242
79.639999 1 79.639999 0.35096427 3/6/2018 355.884125
79.919998 1 79.919998 1.51499361 3/7/2018 352.909912
81.139999 1 81.139999 0.07391648 3/8/2018 355.698242
81.199997 1 81.199997 -0.19723379 3/9/2018 360.624298
81.040001 1 81.040001 -0.51960774 3/12/2018 359.601898
80.620003 1 80.620003 0.37141927 3/13/2018 355.51236
80.919998 1 80.919998 0.54227764 3/14/2018 355.605286
81.360001 1 81.360001 0.88106418 3/15/2018 359.230133
82.080002 1 82.080002 -1.76996139 3/16/2018 354.954681
80.639999 1 80.639999 0.22296677 3/19/2018 351.329834
80.82 1 80.82 -0.57079073 3/20/2018 360.159576
80.360001 1 80.360001 -1.37829394 3/21/2018 366.944519
79.260002 1 79.260002 -0.98897595 3/22/2018 358.30069
78.480003 1 78.480003 -0.43417767 3/23/2018 357.743011
78.139999 1 78.139999 2.32745641 3/26/2018 355.233521
79.980003 1 79.980003 -0.02501438 3/27/2018 355.884125
79.959999 1 79.959999 -0.07506193 3/28/2018 357.185333
79.900002 1 79.900002 -0.86732896 3/29/2018 361.367859
79.2100028 -0.14528902
79.0950029 -0.14550042
78.980003 1 78.980003 -0.83916956 4/3/2018 373.171783
78.32 1 78.32 2.99355399 4/4/2018 372.521179
80.699997 1 80.699997 -0.59656653 4/5/2018 389.158234
80.220001 1 80.220001 0.69565249 4/6/2018 388.135834
80.779999 1 80.779999 0.39535387 4/9/2018 386.648712
81.099998 1 81.099998 -0.7425752 4/10/2018 399.010315
80.5 1 80.5 0.14896105 4/11/2018 404.772888
80.620003 1 80.620003 2.45050234 4/12/2018 408.862427
82.620003 1 82.620003 0.12096046 4/13/2018 405.423492
82.720001 1 82.720001 0.2897129 4/16/2018 406.631775
82.959999 1 82.959999 0.43300645 4/17/2018 405.423492
83.32 1 83.32 0.50281203 4/18/2018 403.936371
83.739998 1 83.739998 0.90347977 4/19/2018 398.731506
84.5 1 84.5 0.14191464 4/20/2018 400.590393
84.620003 1 84.620003 -1.2605768 4/23/2018 405.516449
83.559998 1 83.559998 -1.27666194 4/24/2018 407.282379
82.5 1 82.5 0.58013577 4/25/2018 426.057159
82.980003 1 82.980003 -0.2654774 4/26/2018 430.332581
82.760002 1 82.760002 0.40998008 4/27/2018 443.065979
83.099998 1 83.099998 0.7433184 4/30/2018 445.761353
83.719997 0.73783391
84.339996 1 84.339996 -0.42774899 5/2/2018 451.709808
83.980003 1 83.980003 0.85368553 5/3/2018 450.129761
84.699997 1 84.699997 0.47114458 5/4/2018 449.3862
85.099998 1 85.099998 -0.40032551 5/7/2018 444.274261
84.760002 1 84.760002 0.470813 5/8/2018 451.245087
85.160004 1 85.160004 0.49197474 5/9/2018 446.690796
85.580002 1 85.580002 -0.04675199 5/10/2018 453.661652
85.540001 1 85.540001 0.28017529 5/11/2018 458.866516
85.779999 1 85.779999 -0.77238066 5/14/2018 458.600006
85.120003 1 85.120003 0.32840634 5/15/2018 466.700012
85.400002 1 85.400002 0.35066664 5/16/2018 477.799988
85.699997 1 85.699997 1.4365458 5/17/2018 477.600006
86.940002 1 86.940002 -0.02301162 5/18/2018 478.799988
86.919998 1 86.919998 0.39040582 5/21/2018 486.100006
87.260002 1 87.260002 -1.64071389 5/22/2018 486.299988
85.839996 1 85.839996 -0.10489686 5/23/2018 480
85.699997 1 85.7499998 -0.01749351 5/24/2018 487.100006
85.699997 1 85.7350004 -0.01749657 5/25/2018 487.5
85.720001 1 85.720001 -1.95553765 5/28/2018 489.200012
84.059998 1 84.059998 0.04757374 5/29/2018 487.200012
84.099998 1 84.099998 -0.45286337 5/30/2018 487.700012
83.720001 1 83.720001 1.49380605 5/31/2018 489.700012
84.980003 1 84.980003 0.42272609 6/1/2018 491.799988
85.339996 1 85.339996 -0.49336176 6/4/2018 496.5
84.919998 1 84.919998 0.04709324 6/5/2018 500.600006
84.959999 1 84.959999 -0.4009865 6/6/2018 499.399994
84.620003 1 84.620003 -0.3551596 6/7/2018 478.700012
84.32 1 84.32 0.16589529 6/8/2018 505.399994
84.459999 1 84.459999 -0.45092873 6/11/2018 507
84.080002 1 84.080002 -0.09519515 6/12/2018 502.799988
84 1 84 2.12022426 6/13/2018 505.399994
85.800003 1 85.800003 -0.88972957 6/14/2018 514.599976
85.040001 1 85.040001 -1.25430348 6/15/2018 512
83.980003 1 83.980003 0.61728234 6/18/2018 508.799988
84.5 1 84.5 -0.64110513 6/19/2018 493.700012
83.959999 1 83.959999 -1.7784607 6/20/2018 481.399994
82.480003 1 82.480003 0.89318395 6/21/2018 480
83.220001 1 83.220001 -1.28191013 6/22/2018 486
82.160004 1 82.160004 0.5341042 6/25/2018 468.700012
82.599998 1 82.599998 -0.04843788 6/26/2018 475.299988
82.559998 1 82.559998 -1.02264953 6/27/2018 485
81.720001 1 81.720001 0.78011121 6/28/2018 476.600006
82.360001 1 82.360001 -1.14789758 6/29/2018 483.600006
81.419998 1 81.419998 1.92196893 7/2/2018 472.5
83 1 83 0.5047457 7/3/2018 471.899994
83.419998 1 83.419998 1.28634696 7/4/2018 472
84.5 1 84.5 0.30722226 7/5/2018 471.700012
84.760002 1 84.760002 0.56470268 7/6/2018 476.5
85.239998 1 85.239998 0.65482577 7/9/2018 486
85.800003 1 85.800003 -0.60790928 7/10/2018 493.799988
85.279999 1 85.279999 1.09622322 7/11/2018 475
86.220001 1 86.220001 -0.6516162 7/12/2018 488.399994
85.660004 1 85.660004 0.51233693 7/13/2018 492.5
86.099998 1 86.099998 0.16246958 7/16/2018 490.200012
86.239998 1 86.239998 -0.8617708 7/17/2018 497.299988
85.5 1 85.5 -1.08185203 7/18/2018 503.600006
84.580002 1 84.580002 -0.28416548 7/19/2018 495.5
84.339996 1 84.339996 -0.28496577 7/20/2018 486.799988
84.099998 1 84.099998 0.94675737 7/23/2018 483.899994
84.900002 1 84.900002 -0.99433111 7/24/2018 490.899994
84.059998 1 84.059998 0.56940012 7/25/2018 503.600006
84.540001 1 84.540001 3.28127165 7/26/2018 502.799988
87.360001 1 87.360001 -1.42958161 7/27/2018 464
86.120003 1 86.120003 -0.13944111 7/30/2018 463.5
86 1 86 -1.71224893 7/31/2018 456
84.540001 1 84.540001 -1.21387188 8/1/2018 458.600006
83.519997 1 83.519997 1.09551585 8/2/2018 455.399994
84.440002 1 84.440002 -0.37968602 8/3/2018 459.5
84.120003 1 84.120003 0.87584651 8/6/2018 457.700012
84.860001 1 84.860001 -0.28321708 8/7/2018 466.700012
84.620003 1 84.620003 -0.14191464 8/8/2018 464.5
84.5 1 84.5 -1.59850233 8/9/2018 472.899994
83.160004 1 83.160004 -0.04811282 8/10/2018 464.600006
83.120003 1 83.120003 0.07215514 8/13/2018 466.299988
83.18 1 83.18 -2.1140357 8/14/2018 464.200012
81.440002 1 81.440002 -0.27050428 8/15/2018 451.5
81.220001 1 81.220001 0.85816023 8/16/2018 453
81.919998 1 81.919998 0.09761104 8/17/2018 453.100006
82 1 82 1.21213605 8/20/2018 463
83 1 83 0.09031884 8/21/2018 461.799988
83.239998 1 83.0749985 0.01504521 8/22/2018 458.700012
83.239998 1 83.0874983 0.01504295 8/23/2018 456.399994
83.099998 1 83.099998 0.59988184 8/24/2018 457.200012
83.599998 1 83.599998 -0.59988184 8/27/2018 470.899994
83.099998 1 83.099998 0.59988184 8/28/2018 478.200012
83.599998 1 83.599998 0.07175177 8/29/2018 481.700012
83.660004 1 83.660004 -1.32357363 8/30/2018 482.399994
82.559998 1 82.559998 -0.53436488 8/31/2018 468
82.120003 1 82.120003 -1.24986922 9/3/2018 462.200012
81.099998 1 81.099998 -2.04291987 9/4/2018 451.899994
79.459999 1 79.459999 1.17604633 9/5/2018 439.200012
80.400002 1 80.400002 -0.19920823 9/6/2018 430.100006
80.239998 1 80.239998 0.81917301 9/7/2018 447.200012
80.900002 1 80.900002 0.07413444 9/10/2018 448.5
80.959999 1 80.959999 -0.2473375 9/11/2018 440.200012
80.760002 1 80.760002 -0.32246338 9/12/2018 455.299988
80.5 1 80.5 0.2729204 9/13/2018 446.600006
80.720001 1 80.720001 -0.17358839 9/14/2018 447.200012
80.580002 1 80.580002 1.50267757 9/17/2018 441
81.800003 1 81.800003 -1.20528206 9/18/2018 441.299988
80.82 1 80.82 1.27860236 9/19/2018 443
81.860001 1 81.860001 1.38301245 9/20/2018 449.299988
83 1 83 -1.75016866 9/21/2018 454.700012
81.559998 1 81.559998 0.73296931 9/24/2018 456.5
82.160004 1 82.160004 0.04866513 9/25/2018 460.399994
82.199997 1 82.199997 0.24301956 9/26/2018 458.899994
82.400002 1 82.400002 -0.46223778 9/27/2018 464
82.019997 1 82.019997 -0.02438361 9/28/2018 461.700012
 82 1 82 -0.93115352 10/1/2018 468.399994
81.239998 1 81.239998 0.31953082 10/2/2018 459.899994
81.5 1 81.5 -0.66478271 10/3/2018 462.600006
80.959999 1 80.959999 -0.14833501 10/4/2018 437.799988
80.839996 1 80.839996 -0.79483656 10/5/2018 429.100006
80.199997 1 80.199997 -0.82634251 10/8/2018 420.200012
79.540001 1 79.540001 -0.80787992 10/9/2018 421.899994
78.900002 1 78.900002 -1.71294486 10/10/2018 381.299988
77.559998 1 77.559998 -0.67270241 10/11/2018 372.299988
77.040001 1 77.040001 0.12971593 10/12/2018 379.700012
77.139999 1 77.139999 2.02753256 10/15/2018 370.899994
78.720001 1 78.720001 -0.35632386 10/16/2018 381.899994
78.440002 1 78.440002 -0.51124983 10/17/2018 378.299988
78.040001 1 78.040001 -0.51387831 10/18/2018 365.899994
77.639999 1 77.639999 -1.19203018 10/19/2018 360.200012
76.720001 1 76.720001 -2.99003886 10/22/2018 367
74.459999 1 74.459999 3.63964488 10/23/2018 353.100006
77.220001 1 77.220001 1.43997734 10/24/2018 370
78.339996 1 78.339996 -1.15548084 10/25/2018 381.100006
77.440002 1 77.440002 0.56656732 10/26/2018 377.399994
77.879997 1 77.879997 0.84389199 10/29/2018 381.399994
78.540001 1 78.540001 0.43196104 10/30/2018 376.100006
78.879997 1 78.879997 -0.25386787 10/31/2018 393.600006
78.68 1 78.68 -0.94496679 11/1/2018 399
77.940002 1 77.940002 0.51189516 11/2/2018 421
78.339996 1 78.339996 -1.15548084 11/5/2018 410
77.440002 1 77.440002 2.39868349 11/6/2018 409.899994
79.32 1 79.32 -0.96276651 11/7/2018 411.5
78.559998 1 78.559998 0.3557793 11/8/2018 407.399994
78.839996 1 78.839996 -1.04552659 11/9/2018 393.200012
78.019997 1 78.019997 0.23044436 11/12/2018 388.700012
78.199997 1 78.199997 0.02557729 11/13/2018 400.799988
78.220001 1 78.220001 -1.07970716 11/14/2018 397.600006
77.379997 1 77.379997 -0.36250559 11/15/2018 392.899994
77.099998 1 77.099998 -0.38985754 11/16/2018 389.600006
76.800003 1 76.800003 -0.54838367 11/19/2018 382.600006
76.379997 1 76.379997 0.83442469 11/20/2018 374.200012
77.019997 1 77.019997 -0.5206911 11/21/2018 383
76.620003 1 76.620003 0.31274197 11/22/2018 388
76.860001 1 76.860001 2.16224637 11/23/2018 390.299988
78.540001 1 78.540001 -0.4850003 11/26/2018 389.600006
78.160004 1 78.160004 -0.25621971 11/27/2018 387.399994
77.959999 1 77.959999 -0.4886174 11/28/2018 387.899994
77.580002 1 77.580002 -0.62064332 11/29/2018 388.700012
77.099998 1 77.099998 -2.22959531 11/30/2018 384
75.400002 1 75.400002 1.65728106 12/3/2018 413.5
76.660004 1 76.660004 -2.64355851 12/4/2018 405.399994
74.660004 1 74.660004 -5.05463376 12/5/2018 403.200012
70.980003 1 70.980003 2.3668054 12/6/2018 390.899994
72.68 1 72.68 -1.41334758 12/7/2018 395.299988
71.660004 1 71.660004 2.80699908 12/10/2018 389.299988
73.699997 1 73.699997 1.45476977 12/11/2018 399.399994
74.779999 1 74.779999 -0.37513308 12/12/2018 409.700012
74.5 1 74.5 -1.32416881 12/13/2018 411.399994
73.519997 1 73.519997 -1.59037629 12/14/2018 404.399994
72.360001 1 72.360001 -1.41965505 12/17/2018 403.100006
71.339996 1 71.339996 0.36379222 12/18/2018 402.5
71.599998 1 71.599998 -1.15892221 12/19/2018 407.700012
71.419998 1 70.7749995 -0.19446625 12/20/2018 399.899994
71.419998 1 70.6374998 -0.19484516 12/21/2018 396.100006
70.5 1 70.5 0.14882431 12/24/2018 387
70.6049993 0.02478253
70.6224991 0.02477639
70.639999 1 70.639999 1.8513853 12/27/2018 385.5
71.959999 1 71.959999 0.08334214 12/28/2018 397.5
72.019997 1 72.019997 -0.8085852 12/31/2018 411.600006
71.440002 1 71.440002 -0.33651883 1/2/2019 402.799988
71.199997 1 71.199997 1.91966531 1/3/2019 380.700012
72.580002 1 72.580002 -0.49723996 1/4/2019 397.399994
72.220001 1 72.220001 1.26583694 1/7/2019 396.399994
73.139999 1 73.139999 -0.32867326 1/8/2019 410.5
72.900002 1 72.900002 0.24660924 1/9/2019 420.100006
73.080002 1 73.080002 -0.13692868 1/10/2019 405.399994
72.980003 1 72.980003 0.08217779 1/11/2019 405.899994
73.040001 1 73.040001 0.57337768 1/14/2019 397.700012
73.459999 1 73.459999 0.48886708 1/15/2019 394.299988
73.82 1 73.82 0.75573506 1/16/2019 397
74.379997 1 74.379997 1.38854171 1/17/2019 397.5
75.419998 1 75.419998 -0.9057068 1/18/2019 410
74.739998 1 74.739998 -0.13388542 1/21/2019 412.899994
74.639999 1 74.639999 0.26759048 1/22/2019 410
74.839996 1 74.839996 1.01038088 1/23/2019 412.700012
75.599998 1 75.599998 1.62690291 1/24/2019 414.700012
76.839996 1 76.839996 -0.57425635 1/25/2019 421.200012
76.400002 1 76.400002 0.62630033 1/28/2019 418.299988
76.879997 1 76.879997 0.12999612 1/29/2019 418.399994
76.980003 1 76.980003 -0.12999612 1/30/2019 432.299988
76.879997 1 76.879997 0.4671706 1/31/2019 437.5
77.239998 1 77.239998 -0.62337345 2/1/2019 446.200012
76.760002 1 76.760002 1.62814684 2/4/2019 442.100006
78.019997 1 78.019997 -0.64292367 2/5/2019 451.200012
77.519997 1 77.519997 -0.8810643 2/6/2019 444.700012
76.839996 1 76.839996 -0.83638625 2/7/2019 440.399994
76.199997 1 76.199997 0.83638625 2/8/2019 440.899994
76.839996 1 76.839996 1.65208586 2/11/2019 451
78.120003 1 78.120003 0.91742871 2/12/2019 465.799988
78.839996 1 78.839996 0.32924179 2/13/2019 480
79.099998 1 79.099998 1.7792714 2/14/2019 468.200012
80.519997 1 80.519997 -0.07454094 2/15/2019 473.5
80.459999 1 80.459999 -0.22396426 2/18/2019 475.399994
80.279999 1 80.279999 0.94223608 2/19/2019 475.200012
81.040001 1 81.040001 1.25077904 2/20/2019 474.5
82.059998 1 82.059998 0.36492317 2/21/2019 476.399994
82.360001 1 82.360001 -0.243128 2/22/2019 480
82.160004 1 82.160004 0.96899376 2/25/2019 483.600006
82.959999 1 82.959999 -0.2655415 2/26/2019 486.5
82.739998 1 82.739998 1.41608034 2/27/2019 481.399994
83.919998 1 83.919998 -0.90974292 2/28/2019 480.100006
83.160004 1 83.160004 0.43195771 3/1/2019 495.5
83.519997 1 83.519997 0.31082154 3/4/2019 494.5
83.779999 1 83.779999 -0.11943033 3/5/2019 493.399994
83.68 1 83.68 0.40548297 3/6/2019 489
84.019997 1 84.019997 0.40385374 3/7/2019 487
84.360001 1 84.360001 0.54379966 3/8/2019 486.799988
84.82 1 84.82 -0.92384762 3/11/2019 487.5
84.040001 1 84.040001 -0.0476089 3/12/2019 487.600006
84 1 84 2.14352807 3/13/2019 490.5
85.82 1 85.82 0.53457304 3/14/2019 494.600006
86.279999 1 86.279999 0.55478991 3/15/2019 496.299988
86.760002 1 86.760002 -1.01947709 3/18/2019 496
85.879997 1 85.879997 -0.04658864 3/19/2019 509.399994
85.839996 1 85.839996 0.27920679 3/20/2019 502.799988
86.080002 1 86.080002 -1.45100371 3/21/2019 500
84.839996 1 84.839996 0.04713764 3/22/2019 492.200012
84.879997 1 84.879997 1.35738571 3/25/2019 497.399994
86.040001 1 86.040001 0.23217679 3/26/2019 504.200012
86.239998 1 86.239998 -0.79162231 3/27/2019 502
85.559998 1 85.559998 1.34666884 3/28/2019 503.399994
86.720001 1 86.720001 0.89542441 3/29/2019 511.200012
87.5 1 87.5 0.56980211 4/1/2019 522.099976
88 1 88 1.53363515 4/2/2019 526.400024
89.360001 1 89.360001 -0.56110572 4/3/2019 524.200012
88.860001 1 88.860001 0.49394127 4/4/2019 522.5
89.300003 1 89.300003 -0.53896716 4/5/2019 530.099976
88.82 1 88.82 -0.92750354 4/8/2019 526.599976
88 1 88 1.62312173 4/9/2019 517.799988
89.440002 1 89.440002 0.06705935 4/10/2019 523.599976
89.5 1 89.5 0.17861581 4/11/2019 535.299988
89.660004 1 89.660004 -0.40232619 4/12/2019 530.400024
89.300003 1 89.300003 0.55834872 4/15/2019 531.599976
89.800003 1 89.800003 -0.133723 4/16/2019 532.900024
89.68 1 89.68 -0.35746128 4/17/2019 537.5
89.360001 1 89.360001 -0.8936392 4/18/2019 510.399994
88.5650025 -0.14971937
88.4325028 -0.14994386
88.300003 1 88.300003 1.79578221 4/23/2019 531.599976
89.900002 1 89.900002 -1.34381082 4/24/2019 533.099976
88.699997 1 88.699997 0.69655715 4/25/2019 529.299988
89.32 1 89.32 -0.1344421 4/26/2019 529.400024
89.199997 1 89.199997 0.91508286 4/29/2019 525
90.019997 1 90.019997 -0.46765313 4/30/2019 527
89.5999985 -0.4698504
89.18 1 89.18 -0.90111334 5/2/2019 520.200012
88.379997 1 88.379997 -0.95498226 5/3/2019 526
87.540001 1 87.540001 -1.05650728 5/6/2019 513
86.620003 1 86.620003 0.02308207 5/7/2019 507.200012
86.639999 1 86.639999 -1.65254313 5/8/2019 515.700012
85.220001 1 85.220001 0.72488919 5/9/2019 501.600006
85.839996 1 85.839996 -0.88930379 5/10/2019 507.100006
85.080002 1 85.080002 2.23161048 5/13/2019 491
87 1 87 1.57375471 5/14/2019 508.5
88.379997 1 88.379997 0.92353402 5/15/2019 516.599976
89.199997 1 89.199997 0.31341642 5/16/2019 521.900024
89.480003 1 89.480003 -0.62781035 5/17/2019 522
88.919998 1 88.919998 0.53836379 5/20/2019 503.200012
89.400002 1 89.400002 0.02236439 5/21/2019 510.100006
89.419998 1 89.419998 -1.12461827 5/22/2019 508.5
88.419998 1 88.419998 1.81558614 5/23/2019 491.200012
90.040001 1 90.040001 0.44326424 5/24/2019 482.700012
90.440002 1 90.440002 -0.93313719 5/27/2019 485.950012
89.599998 1 89.599998 -1.71097825 5/28/2019 479.25
88.080002 1 88.080002 0.83663347 5/29/2019 461.100006
88.82 1 88.82 -0.40613887 5/30/2019 474.549988
88.459999 1 88.459999 0.54115464 5/31/2019 465.950012
88.940002 1 88.940002 0.33673396 6/3/2019 466.549988
89.239998 1 89.239998 0.08960798 6/4/2019 468.450012
89.32 1 89.32 -0.20172707 6/5/2019 471.399994
89.139999 1 89.139999 1.27077846 6/6/2019 470.950012
90.279999 1 90.279999 0.28758122 6/7/2019 479.600006
90.540001 1 90.540001 0.13245366 6/10/2019 481.75
90.660004 1 90.660004 -0.55303755 6/11/2019 490.600006
90.160004 1 90.160004 -0.21651805 6/12/2019 487.149994
89.580002 1 89.9650025 -0.03613196 6/13/2019 485
89.580002 1 89.9325023 -0.03614502 6/14/2019 486.450012
89.900002 1 89.900002 1.87332861 6/17/2019 494.25
91.599998 1 91.599998 -0.45956723 6/18/2019 514.200012
92.68 1 91.1800003 -0.07680029 6/19/2019 508.200012
92.68 1 91.1100006 -0.07685932 6/20/2019 513
91.040001 1 91.040001 0.72233652 6/21/2019 516.200012
91.699997 1 91.699997 0.39181701 6/24/2019 518
92.059998 1 92.059998 -1.84175459 6/25/2019 510.600006
90.379997 1 90.379997 -0.71063925 6/26/2019 510.200012
89.739998 1 89.739998 0.35595144 6/27/2019 515.599976
90.059998 1 90.059998 0.44316603 6/28/2019 520.099976
90.459999 1 90.459999 0.0221112 7/1/2019 525.099976
90.480003 1 90.480003 2.07816076 7/2/2019 526.599976
92.379997 1 92.379997 -0.39045604 7/3/2019 526.700012
92.019997 1 92.019997 -0.85125366 7/4/2019 527.099976
91.239998 1 91.239998 -0.48340568 7/5/2019 522.200012
90.800003 1 90.800003 0.04403546 7/8/2019 523.700012
90.839996 1 90.839996 -0.55193873 7/9/2019 522.099976
90.339996 1 90.339996 -0.68865652 7/10/2019 516.799988
89.720001 1 89.720001 1.76761009 7/11/2019 517.700012
91.32 1 91.32 0.52425086 7/12/2019 522.200012
91.800003 1 91.800003 2.68688911 7/15/2019 519.900024
94.300003 1 94.300003 -0.83059364 7/16/2019 530.599976
93.519997 1 93.519997 -0.40715583 7/17/2019 524.599976
93.139999 1 93.139999 -0.15042337 7/18/2019 519.599976
93 1 93 -0.02150446 7/19/2019 522.700012
92.980003 1 92.980003 0.34356915 7/22/2019 527.200012
 93.300003 1 93.300003 -0.53734679 7/23/2019 524
92.800003 1 92.800003 -1.41076998 7/24/2019 519.5
91.5 1 91.5 0.50147167 7/25/2019 508.899994
91.959999 1 91.959999 0.2606409 7/26/2019 473.25
92.199997 1 92.199997 -2.41504277 7/29/2019 479.100006
90 1 90 3.53671224 7/30/2019 471.350006
93.239998 1 93.239998 0.98187127 7/31/2019 469.5
94.160004 1 94.160004 -3.10638108 8/1/2019 469.450012
91.279999 1 91.279999 -2.30506886 8/2/2019 450.899994
89.199997 1 89.199997 0.89286644 8/5/2019 442.350006
90 1 90 1.543583 8/6/2019 446.700012
91.400002 1 91.400002 2.67718387 8/7/2019 447
93.879997 1 93.879997 0.85910431 8/8/2019 456.100006
94 1 94.6899985 0.14246922 8/9/2019 454.600006
94 1 94.8249988 0.14226654 8/12/2019 448.799988
94.959999 1 94.959999 -2.17168534 8/13/2019 439.950012
92.919998 1 92.919998 0.60086554 8/14/2019 428.450012
93.480003 1 93.480003 2.11692911 8/15/2019 427.600006
95.480003 1 95.480003 2.05251943 8/16/2019 432.299988
97.459999 1 97.459999 -0.24655653 8/19/2019 437.950012
97.220001 1 97.220001 1.32830809 8/20/2019 434.799988
98.519997 1 98.519997 -1.43121846 8/21/2019 439.049988
97.120003 1 97.120003 -1.64023398 8/22/2019 430.799988
95.540001 1 95.540001 1.31020068 8/23/2019 426
96.800003 1 96.800003 1.04820298 8/26/2019 425.049988
97.82 1 97.82 -0.65641261 8/27/2019 430.049988
97.18 1 97.18 1.26790861 8/28/2019 429.700012
98.419998 1 98.419998 1.0913629 8/29/2019 435.350006
99.5 1 99.5 0.34112204 8/30/2019 440.399994
99.839996 1 99.839996 0.14013314 9/2/2019 440.850006
99.980003 1 99.980003 0.71755739 9/3/2019 433.399994
100.699997 1 100.699997 0.19841772 9/4/2019 446.25
100.900002 1 100.900002 -1.03607321 9/5/2019 455.399994
99.860001 1 99.860001 -2.00270072 9/6/2019 453.75
97.879997 1 97.879997 -0.20453781 9/9/2019 449.200012
97.68 1 97.68 -0.1229277 9/10/2019 450.450012
97.559998 1 97.559998 1.38438696 9/11/2019 467.5
98.919998 1 98.919998 -0.6490885 9/12/2019 472.149994
98.279999 1 98.279999 -1.2285136 9/13/2019 468.600006
97.080002 1 97.080002 1.06558485 9/16/2019 463.25
98.120003 1 98.120003 0.38652982 9/17/2019 461.149994
98.5 1 98.5 0.20283679 9/18/2019 462.350006
 98.699997 1 98.699997 -0.06080673 9/19/2019 462.649994
98.639999 1 98.639999 -0.95753204 9/20/2019 468.950012
97.699997 1 97.699997 1.01833877 9/23/2019 454.25
98.699997 1 98.699997 -1.53142354 9/24/2019 458.299988
97.199997 1 97.199997 0.22608272 9/25/2019 458.899994
97.419998 1 97.419998 -0.4114396 9/26/2019 463.950012
97.019997 1 97.019997 1.83829015 9/27/2019 464.75
98.82 1 98.82 -1.11937568 9/30/2019 467.549988
97.720001 1 97.720001 -3.07588562 10/1/2019 453.649994
94.760002 1 94.760002 0.6731199 10/2/2019 436.100006
95.400002 1 95.400002 1.62199126 10/3/2019 437.850006
96.959999 1 96.959999 0.37060059 10/4/2019 441.899994
97.32 1 97.32 -1.74133858 10/7/2019 445.299988
95.639999 1 95.639999 1.08154237 10/8/2019 438.700012
96.68 1 96.68 0.45408024 10/9/2019 443.950012
97.120003 1 97.120003 3.12208005 10/10/2019 462.600006
100.199997 1 100.199997 -1.04334112 10/11/2019 471.850006
99.160004 1 99.160004 -0.32324069 10/14/2019 471.700012
98.839996 1 98.839996 -0.04047055 10/15/2019 485.899994
98.800003 1 98.800003 -1.61211732 10/16/2019 482.049988
97.220001 1 97.220001 -0.70190213 10/17/2019 477.649994
96.540001 1 96.540001 0.64017047 10/18/2019 469.649994
97.160004 1 97.160004 -0.371212 10/21/2019 475.850006
96.800003 1 96.800003 -0.12404694 10/22/2019 478.049988
96.68 1 96.68 1.68209094 10/23/2019 480.350006
98.32 1 98.32 2.34217067 10/24/2019 472.700012
100.650002 1 100.650002 -1.39064816 10/25/2019 514
99.260002 1 99.260002 1.14195369 10/28/2019 510
100.400002 1 100.400002 -0.61944748 10/29/2019 510.5
99.779999 1 99.779999 0.81844854 10/30/2019 510.899994
100.599998 1 100.599998 1.13665865 10/31/2019 510.200012
101.75 1 101.75 0.63679078 11/1/2019 515
102.400002 1 102.400002 -1.22821488 11/4/2019 525.5
101.150002 1 101.150002 -0.3466198 11/5/2019 525.799988
100.800003 1 100.800003 0.11154045 11/6/2019 522.099976
100.150002 1 100.912499 0.01857798 11/7/2019 524.099976
100.150002 1 100.931248 0.01857453 11/8/2019 519.599976
100.949997 1 100.949997 0.49407217 11/11/2019 520.599976
101.449997 1 101.449997 -0.84137989 11/12/2019 533.5
100.599998 1 100.599998 1.0383322 11/13/2019 535.599976
101.650002 1 101.650002 0.39273589 11/14/2019 537
102.050003 1 102.050003 -0.14709588 11/15/2019 545.799988
101.900002 1 101.900002 -0.63992539 11/18/2019 540.900024
101.25 1 101.25 -0.74349785 11/19/2019 549.5
100.5 1 100.5 0.14914445 11/20/2019 549.400024
100.650002 1 100.650002 -1.00854916 11/21/2019 541.299988
99.639999 1 99.639999 0.36065056 11/22/2019 541.400024
100 1 100 0.14988961 11/25/2019 544
100.150002 1 100.150002 -0.4102302 11/26/2019 546.200012
99.739998 1 99.739998 -0.84575212 11/27/2019 547.900024
98.900002 1 98.900002 0.0808581 11/28/2019 551.900024
98.980003 1 98.980003 -2.18577491 11/29/2019 546.700012
96.839996 1 96.839996 -0.12398741 12/2/2019 540.400024
96.720001 1 96.720001 1.41671295 12/3/2019 530.299988
98.099998 1 98.099998 -0.96282009 12/4/2019 538.099976
97.160004 1 97.160004 1.10542987 12/5/2019 540
98.239998 1 98.239998 -0.30583773 12/6/2019 549.099976
97.940002 1 97.940002 0.65133549 12/9/2019 544.099976
98.580002 1 98.580002 0.40494183 12/10/2019 546.400024
98.980003 1 98.980003 0.18168825 12/11/2019 544.900024
98.260002 1 99.1600015 0.03024931 12/12/2019 552
98.260002 1 99.1900013 0.03024016 12/13/2019 562
99.220001 1 99.220001 -0.34326536 12/16/2019 578.599976
98.879997 1 98.879997 -1.32343885 12/17/2019 573.799988
97.580002 1 97.580002 -0.20517549 12/18/2019 578.5
97.379997 1 97.379997 2.0330036 12/19/2019 577.799988
99.379997 1 99.379997 0.22112885 12/20/2019 580.099976
99.599998 1 99.599998 -138.629436 12/23/2019 582
98.760002 1 24.8999995 -69.3147181 12/24/2019 587.400024
98.760002 1 12.4499998 207.491327 12/25/2019 587.400024
99.1500015 0.39257134
99.540001 1 99.540001 -0.56417436 12/27/2019 590.700012
98.980003 1 98.980003 0.02020103 12/30/2019 586.299988
99 1 99 0.84490144 12/31/2019 585.200012
99.839996 1 99.839996 -0.62292476 1/2/2020 598
99.220001 1 99.220001 -0.50520467 1/3/2020 600.900024
98.720001 1 98.720001 -0.69120014 1/6/2020 590.799988
98.040001 1 98.040001 1.89942769 1/7/2020 596.299988
99.919998 1 99.919998 -1.00584234 1/8/2020 597.299988
98.919998 1 98.919998 0.50418581 1/9/2020 595.900024
99.419998 1 99.419998 0.32134995 1/10/2020 592.099976
99.739998 1 99.739998 0.65954471 1/13/2020 593.799988
100.400002 1 100.400002 0.14929189 1/14/2020 592.099976
100.550003 1 100.550003 -0.09950847 1/15/2020 594.599976
100.449997 1 100.449997 1.92266707 1/16/2020 605.099976
102.400002 1 102.400002 -0.29340266 1/17/2020 610.200012
102.099998 1 102.099998 0.09789428 1/20/2020 599
102.199997 1 102.199997 -1.28017012 1/21/2020 586.599976
100.900002 1 100.900002 0.4449906 1/22/2020 592.200012
101.349998 1 101.349998 1.0306879 1/23/2020 573.400024
102.400002 1 102.400002 -2.71222991 1/24/2020 573.299988
99.660004 1 99.660004 1.48401504 1/27/2020 552.599976
101.150002 1 101.150002 0.88583353 1/28/2020 561.799988
102.050003 1 102.050003 -0.88583353 1/29/2020 568
101.150002 1 101.150002 -0.94364247 1/30/2020 561.200012
100.199997 1 100.199997 0.29895688 1/31/2020 555
100.5 1 100.5 1.67739209 2/3/2020 554.099976
102.199997 1 102.199997 1.79399333 2/4/2020 569
104.050003 1 104.050003 -0.5299969 2/5/2020 573.599976
103.5 1 103.5 0.14482455 2/6/2020 572
103.650002 1 103.650002 0.72098364 2/7/2020 565.700012
104.400002 1 104.400002 0.57306556 2/10/2020 562.5
105 1 105 0.61714128 2/11/2020 562.700012
105.650002 1 105.650002 -0.61714128 2/12/2020 598
105 1 105 0.75901976 2/13/2020 596.400024
105.800003 1 105.800003 -0.04727299 2/14/2020 579.400024
105.75 1 105.75 0.37753891 2/17/2020 580
106.150002 1 106.150002 0.56364451 2/18/2020 569.700012
106.75 1 106.75 -1.46263803 2/19/2020 587
105.199997 1 105.199997 0.23736067 2/20/2020 566.5
105.449997 1 105.449997 -4.70846407 2/21/2020 561.599976
100.599998 1 100.599998 -2.35351907 2/24/2020 535.099976
98.260002 1 98.260002 -0.65346259 2/25/2020 524.5
97.620003 1 97.620003 -2.15374028 2/26/2020 530
95.540001 1 95.540001 -4.89052833 2/27/2020 511.700012
90.980003 1 90.980003 -0.17602094 2/28/2020 505.799988
90.82 1 90.82 2.71549215 3/2/2020 504.600006
93.32 1 93.32 2.01555671 3/3/2020 512
95.220001 1 95.220001 -2.25158515 3/4/2020 513.599976
93.099998 1 93.099998 -6.18068584 3/5/2020 501.5
87.519997 1 87.519997 -8.0880916 3/6/2020 483.5
80.720001 1 80.720001 -6.34159132 3/9/2020 457.049988
75.760002 1 75.760002 1.41548106 3/10/2020 449.950012
76.839996 1 76.839996 -18.7226785 3/11/2020 438.5
63.720001 1 63.720001 5.58496927 3/12/2020 384.5
67.379997 1 67.379997 -13.2132996 3/13/2020 405
59.040001 1 59.040001 8.19171367 3/16/2020 377.600006
64.080002 1 64.080002 -11.7081066 3/17/2020 391.049988
57 1 57 9.43527679 3/18/2020 357.600006
62.639999 1 62.639999 10.7943386 3/19/2020 380.299988
69.779999 1 69.779999 -6.69680996 3/20/2020 419.700012
65.260002 1 65.260002 5.717538 3/23/2020 405.950012
69.099998 1 69.099998 7.73898252 3/24/2020 448.350006
74.660004 1 74.660004 1.59450224 3/25/2020 472.100006
75.860001 1 75.860001 -5.72359862 3/26/2020 492.350006
71.639999 1 71.639999 1.88058779 3/27/2020 479.5
73 1 73 3.23478604 3/30/2020 481.5
75.400002 1 75.400002 -11.721959 3/31/2020 475.899994
67.059998 1 67.059998 -2.96631927 4/1/2020 455
65.099998 1 65.099998 -1.95445654 4/2/2020 455.600006
63.84 1 63.84 9.6960617 4/3/2020 452.700012
70.339996 1 70.339996 2.22137922 4/6/2020 468.399994
71.919998 1 71.919998 3.06706128 4/7/2020 477
74.160004 1 74.160004 3.10657656 4/8/2020 475.350006
76.5 1 76.5 0.52801628 4/9/2020 473.700012
76.9050008 0.08773229
76.9725009 0.08765539
77.040001 1 77.040001 -8.78613971 4/14/2020 483.75
70.559998 1 70.559998 0.73426481 4/15/2020 475
71.080002 1 71.080002 7.29616838 4/16/2020 477.25
76.459999 1 76.459999 -0.8669383 4/17/2020 503.399994
75.800003 1 75.800003 -7.96030902 4/20/2020 508.899994
70 1 70 2.65027781 4/21/2020 489
71.879997 1 71.879997 -2.393465 4/22/2020 464.950012
70.18 1 70.18 -0.34256099 4/23/2020 457.049988
69.940002 1 69.940002 5.29076055 4/24/2020 451.350006
73.739998 1 73.739998 1.80088727 4/27/2020 464.850006
75.080002 1 75.080002 0.98078717 4/28/2020 466.950012
75.82 1 75.82 -1.48820581 4/29/2020 476.450012
74.699997 1 74.699997 -3.00314583 4/30/2020 460.200012
72.489998 -3.09613446
70.279999 1 70.279999 3.16508986 5/4/2020 450.950012
72.540001 1 72.540001 -0.1379487 5/5/2020 451.799988
72.440002 1 72.440002 2.02247397 5/6/2020 433.5
73.919998 1 73.919998 3.82212789 5/7/2020 442.649994
76.800003 1 76.800003 -2.05217014 5/8/2020 447.5
75.239998 1 75.239998 1.00503624 5/11/2020 439.25
76 1 76 -3.67185556 5/12/2020 435.950012
73.260002 1 73.260002 -0.62987882 5/13/2020 422.299988
72.800003 1 72.800003 0.27434447 5/14/2020 415.350006
73 1 73 8.47942967 5/15/2020 411.350006
79.459999 1 79.459999 -1.82885722 5/18/2020 429.799988
78.019997 1 78.019997 0.96939792 5/19/2020 440.049988
78.779999 1 78.779999 -1.40613209 5/20/2020 436.049988
77.68 1 77.68 -1.08725381 5/21/2020 433.25
76.839996 1 76.839996 5.29707149 5/22/2020 422.899994
81.019997 1 81.019997 1.59180908 5/25/2020 431.950012
82.32 1 82.32 2.44792759 5/26/2020 448.600006
84.360001 1 84.360001 -0.47528844 5/27/2020 467.600006
83.959999 1 83.959999 -1.10180516 5/28/2020 480.950012
83.040001 1 83.040001 1.10180516 5/29/2020 469.600006
83.959999 1 83.959999 2.37742629 6/1/2020 476.399994
85.980003 1 85.980003 4.68053965 6/2/2020 487.75
90.099998 1 90.099998 -1.85957638 6/3/2020 504.200012
88.440002 1 88.440002 2.10345412 6/4/2020 507.399994
90.32 1 90.32 -0.80036222 6/5/2020 536.099976
89.599998 1 89.599998 -2.55467954 6/8/2020 521.299988
87.339996 1 87.339996 -1.77894608 6/9/2020 525
85.800003 1 85.800003 -4.28637759 6/10/2020 522
82.199997 1 82.199997 0.94443855 6/11/2020 487
82.980003 1 82.980003 0.62469808 6/12/2020 487.350006
83.5 1 83.5 2.81043062 6/15/2020 480.5
85.879997 1 85.879997 0.04656694 6/16/2020 495.149994
85.919998 1 85.919998 -0.32641554 6/17/2020 507
85.639999 1 85.639999 -1.05647304 6/18/2020 510
84.739998 1 84.739998 0.8226677 6/19/2020 509.899994
85.440002 1 85.440002 -2.77697208 6/22/2020 504
83.099998 1 83.099998 -2.43617413 6/23/2020 497.600006
81.099998 1 81.099998 1.12801469 6/24/2020 474.600006
82.019997 1 82.019997 -0.85710946 6/25/2020 474.899994
81.32 1 81.32 1.73111481 6/26/2020 477
82.739998 1 82.739998 -0.89838896 6/29/2020 481.25
82 1 82 -0.2441967 6/30/2020 484.25
81.800003 1 81.800003 2.89176053 7/1/2020 481
84.199997 1 84.199997 -0.28544026 7/2/2020 492.399994
83.959999 1 83.959999 0.66476742 7/3/2020 494.799988
84.519997 1 84.519997 -1.21415254 7/6/2020 499.950012
83.5 1 83.5 -2.79314216 7/7/2020 498.799988
81.199997 1 81.199997 -2.01523801 7/8/2020 491.899994
79.580002 1 79.580002 1.14943543 7/9/2020 498.399994
 80.5 1 80.5 1.84620628 7/10/2020 499.75
82 1 82 -1.27640541 7/13/2020 511.899994
80.959999 1 80.959999 3.51935605 7/14/2020 506.5
83.860001 1 83.860001 -0.40626655 7/15/2020 523.700012
83.519997 1 83.519997 -1.27727731 7/16/2020 517
82.459999 1 82.459999 -0.29147215 7/17/2020 515.400024
82.220001 1 82.220001 0.17013007 7/20/2020 515.799988
82.360001 1 82.360001 -0.53567574 7/21/2020 521.5
81.919998 1 81.919998 -1.5748345 7/22/2020 506
80.639999 1 80.639999 -1.54963985 7/23/2020 503.299988
79.400002 1 79.400002 -0.70779619 7/24/2020 495
78.839996 1 78.839996 -0.45765781 7/27/2020 496.75
78.480003 1 78.480003 1.41702142 7/28/2020 483.200012
79.599998 1 79.599998 -2.49313223 7/29/2020 502.399994
77.639999 1 77.639999 -6.4366749 7/30/2020 492.600006
72.800003 1 72.800003 3.87979283 7/31/2020 481.75
75.68 1 75.68 0.13204677 8/3/2020 489.700012
75.779999 1 75.779999 3.52642324 8/4/2020 486.549988
78.5 1 78.5 -0.15298703 8/5/2020 491.75
78.379997 1 78.379997 0.10201735 8/6/2020 483.049988
78.459999 1 78.459999 2.11861647 8/7/2020 485.350006
80.139999 1 80.139999 2.92655591 8/10/2020 482.100006
82.519997 1 82.519997 0.41117969 8/11/2020 494.649994
82.860001 1 82.860001 -1.0677097 8/12/2020 503.700012
81.980003 1 81.980003 -1.971 8/13/2020 506.700012
80.379997 1 80.379997 0.09948024 8/14/2020 496.600006
80.459999 1 80.459999 -0.92396462 8/17/2020 499.149994
79.720001 1 79.720001 1.76555376 8/18/2020 499.799988
81.139999 1 81.139999 1.19446736 8/19/2020 499.799988
80.379997 1 82.1150013 0.1976981 8/20/2020 494.149994
80.379997 1 82.2775016 0.19730803 8/21/2020 495.5
82.440002 1 82.440002 -0.3402166 8/24/2020 505.600006
82.160004 1 82.160004 0.17025298 8/25/2020 510.100006
82.300003 1 82.300003 -1.17332928 8/26/2020 521.200012
81.339996 1 81.339996 0.19651689 8/27/2020 521.099976
81.5 1 81.5 -3.64857807 8/28/2020 516.299988
78.580002 1 78.580002 -0.9718772 8/31/2020 514.599976
77.82 1 77.82 2.88773615 9/1/2020 525
80.099998 1 80.099998 1.29002163 9/2/2020 553
81.139999 1 81.139999 -1.89106902 9/3/2020 555.299988
79.620003 1 79.620003 2.40735659 9/4/2020 555
81.559998 1 81.559998 -2.83530438 9/7/2020 561
79.279999 1 79.279999 1.12882298 9/8/2020 555
80.18 1 80.18 -2.83347816 9/9/2020 552.599976
77.940002 1 77.940002 -0.64358568 9/10/2020 559.400024
77.440002 1 77.440002 0.43808471 9/11/2020 570.599976
77.779999 1 77.779999 -0.59316615 9/14/2020 577
77.32 1 77.32 0.05172097 9/15/2020 589.200012
77.360001 1 77.360001 -0.46644422 9/16/2020 600
77 1 77 -1.43887111 9/17/2020 596.5
75.900002 1 75.900002 -4.17007143 9/18/2020 587.700012
72.800003 1 72.800003 -1.71797657 9/21/2020 576.799988
71.559998 1 71.559998 0.61298883 9/22/2020 568.299988
72 1 72 -1.31415566 9/23/2020 577.700012
71.059998 1 71.059998 -0.05630772 9/24/2020 569.599976
71.019997 1 71.019997 1.95209914 9/25/2020 566
72.419998 1 72.419998 0.02761839 9/28/2020 574.400024
72.440002 1 72.440002 -1.27815717 9/29/2020 576.599976
71.519997 1 71.519997 -1.80591681 9/30/2020 567.599976
70.239998 1 70.239998 4.31881872 10/1/2020 582.599976
73.339996 1 73.339996 1.3004884 10/2/2020 577.799988
74.300003 1 74.300003 2.39372465 10/5/2020 583.299988
76.099998 1 76.099998 -0.15780513 10/6/2020 581.400024
75.980003 1 75.980003 0.39405804 10/7/2020 583
76.279999 1 76.279999 -1.50577408 10/8/2020 576.5
75.139999 1 75.139999 -0.2932176 10/9/2020 581.799988
74.919998 1 74.919998 -2.67836381 10/12/2020 589.400024
72.940002 1 72.940002 1.19924848 10/13/2020 589.200012
73.82 1 73.82 -2.71883293 10/14/2020 580
71.839996 1 71.839996 0.77649587 10/15/2020 566.700012
72.400002 1 72.400002 1.67104417 10/16/2020 589.400024
73.620003 1 73.620003 0.8655707 10/19/2020 586
74.260002 1 74.260002 -3.22961831 10/20/2020 589
71.900002 1 71.900002 -0.11133037 10/21/2020 577.900024
71.82 1 71.82 1.41022111 10/22/2020 574.099976
72.839996 1 72.839996 -3.03855014 10/23/2020 556
70.660004 1 70.660004 -2.08788793 10/26/2020 549.400024
69.199997 1 69.199997 -3.17113482 10/27/2020 545.599976
67.040001 1 67.040001 -0.86892232 10/28/2020 521.599976
66.459999 1 66.459999 2.02568888 10/29/2020 520.200012
67.82 1 67.82 3.70519526 10/30/2020 518.5
70.379997 1 70.379997 2.7468082 11/2/2020 527
72.339996 1 72.339996 1.83542207 11/3/2020 543.299988
73.68 1 73.68 0.81103311 11/4/2020 553.200012
74.279999 1 74.279999 -1.00122336 11/5/2020 565.099976
73.540001 1 73.540001 17.2665816 11/6/2020 567.5
87.400002 1 87.400002 0.75230721 11/9/2020 601.700012
88.059998 1 88.059998 -3.06722534 11/10/2020 611
85.400002 1 85.400002 -2.1302628 11/11/2020 623.400024
83.599998 1 83.599998 2.52759417 11/12/2020 608.700012
85.739998 1 85.739998 1.29782008 11/13/2020 609
86.860001 1 86.860001 0.41360353 11/16/2020 619.099976
87.220001 1 87.220001 0.02292445 11/17/2020 620.099976
87.239998 1 87.239998 -0.50562622 11/18/2020 623.5
86.800003 1 86.800003 -0.97245961 11/19/2020 612
85.959999 1 85.959999 0.69557319 11/20/2020 613.700012
86.559998 1 86.559998 2.77985777 11/23/2020 610
89 1 89 -0.85760175 11/24/2020 604.400024
88.239998 1 88.239998 -0.27235378 11/25/2020 604
88 1 88 -0.02272645 11/26/2020 602.700012
87.980003 1 87.980003 -2.85931741 11/27/2020 606.200012
85.5 1 85.5 3.018318 11/30/2020 605
88.120003 1 88.120003 0.31724363 12/1/2020 607.900024
88.400002 1 88.400002 -0.4307965 12/2/2020 605.099976
88.019997 1 88.019997 0.52125444 12/3/2020 605
88.480003 1 88.480003 -1.84789331 12/4/2020 601.900024
86.860001 1 86.860001 -1.08810311 12/7/2020 589.400024
85.919998 1 85.919998 -0.49002315 12/8/2020 584.900024
85.5 1 85.5 0.30363447 12/9/2020 574.299988
85.760002 1 85.760002 -1.3854865 12/10/2020 573.299988
84.580002 1 84.580002 0.448269 12/11/2020 573.5
84.959999 1 84.959999 0.58678728 12/14/2020 564.099976
85.459999 1 85.459999 -0.7045567 12/15/2020 569.700012
84.860001 1 84.860001 0.44679322 12/16/2020 556.299988
85.239998 1 85.239998 -1.5368502 12/17/2020 572.099976
83.940002 1 83.940002 -4.80756471 12/18/2020 558
80 1 80 1.51348999 12/21/2020 545.700012
81.220001 1 81.220001 2.07147289 12/22/2020 556.900024
82.919998 1 82.919998 -0.67763691 12/23/2020 554.099976
82.360001 1 82.360001 0.89447895 12/24/2020 552.700012
83.0999985 0.88654891
83.839996 1 83.839996 -0.862479 12/28/2020 571.400024
83.120003 1 83.120003 -0.12038764 12/29/2020 577.5
83.019997 1 83.019997 -2.01977425 12/30/2020 588
81.360001 1 81.360001 1.65776588 12/31/2020 594.400024
82.720001 1 82.720001 -1.70694341 1/4/2021 580.700012
 81.32 1 81.32 3.76492579 1/5/2021 571.5
84.440002 1 84.440002 0.1656609 1/6/2021 575.200012
84.580002 1 84.580002 1.26881632 1/7/2021 577.400024
85.660004 1 85.660004 -3.78301428 1/8/2021 586.299988
82.480003 1 82.480003 0.7248147 1/11/2021 583.099976
83.080002 1 83.080002 1.1250807 1/12/2021 575.5
84.019997 1 84.019997 2.93207364 1/13/2021 570.799988
86.519997 1 86.519997 -2.10238533 1/14/2021 569.599976
84.720001 1 84.720001 -0.07084308 1/15/2021 561.799988
84.660004 1 84.660004 0.21238002 1/18/2021 565.5
84.839996 1 84.839996 -1.49628016 1/19/2021 547.900024
83.580002 1 83.580002 -2.49559288 1/20/2021 556.700012
81.519997 1 81.519997 -1.3088198 1/21/2021 550.200012
80.459999 1 80.459999 -2.18628886 1/22/2021 544
78.720001 1 78.720001 -0.94448434 1/25/2021 533
77.980003 1 77.980003 -1.47271362 1/26/2021 545.700012
76.839996 1 76.839996 2.36637077 1/27/2021 541.599976
78.68 1 78.68 -2.70530214 1/28/2021 555.900024
76.580002 1 76.580002 1.73466615 1/29/2021 541.599976
77.919998 1 77.919998 2.83420536 2/1/2021 543
80.160004 1 80.160004 -0.1498165 2/2/2021 549.200012
80.040001 1 80.040001 1.56195312 2/3/2021 543.200012
81.300003 1 81.300003 5.62012428 2/4/2021 542.099976
86 1 86 0.99503424 2/5/2021 549
86.860001 1 86.860001 -1.11137863 2/8/2021 547
85.900002 1 85.900002 -0.39659914 2/9/2021 555.5
85.559998 1 85.559998 1.27746016 2/10/2021 551
86.660004 1 86.660004 -1.16064436 2/11/2021 547.900024
85.660004 1 85.660004 0.48911008 2/12/2021 547.900024
86.080002 1 86.080002 0.04645877 2/15/2021 566
86.120003 1 86.120003 -1.02709236 2/16/2021 565.299988
85.239998 1 85.239998 0.26361546 2/17/2021 524.900024
85.019997 1 85.4650003 0.04386843 2/18/2021 532.799988
85.019997 1 85.5025006 0.04384919 2/19/2021 528
85.540001 1 85.540001 2.40252021 2/22/2021 522.299988
87.620003 1 87.620003 0.31905108 2/23/2021 522.900024
87.900002 1 87.900002 0.02274599 2/24/2021 526.299988
87.919998 1 87.919998 -2.16149713 2/25/2021 527.299988
86.040001 1 86.040001 2.4794613 2/26/2021 524.900024
88.199997 1 88.199997 -0.27247747 3/1/2021 547.200012
87.959999 1 87.959999 -0.15928892 3/2/2021 557.900024
87.82 1 87.82 1.17728436 3/3/2021 554
88.860001 1 88.860001 -2.66865424 3/4/2021 546.599976
86.519997 1 86.519997 2.26269856 3/5/2021 539
88.5 1 88.5 1.05654798 3/8/2021 553.5
89.440002 1 89.440002 -0.04473272 3/9/2021 562.599976
89.400002 1 89.400002 -0.02237946 3/10/2021 577.400024
89.379997 1 89.379997 1.94998649 3/11/2021 587.200012
91.139999 1 91.139999 0.06580893 3/12/2021 596.400024
91.199997 1 91.199997 0.3721182 3/15/2021 603.200012
91.540001 1 91.540001 -0.02185513 3/16/2021 602.700012
91.519997 1 91.519997 -0.52585135 3/17/2021 604.299988
91.040001 1 91.040001 -2.60391259 3/18/2021 606.400024
88.699997 1 88.699997 -1.88920609 3/19/2021 593.599976
87.040001 1 87.040001 -1.06260873 3/22/2021 576.599976
86.120003 1 86.120003 2.068558 3/23/2021 575.799988
87.919998 1 87.919998 -0.4559983 3/24/2021 571.200012
87.519997 1 87.519997 -0.3204386 3/25/2021 565.799988
87.239998 1 87.239998 0.7309295 3/26/2021 564.900024
87.879997 1 87.879997 0.58997789 3/29/2021 574.099976
88.400002 1 88.400002 -1.18344688 3/30/2021 590.400024
87.360001 1 87.360001 2.88828405 3/31/2021 588.599976
89.919998 1 89.919998 -0.50169959 4/1/2021 599.400024
89.4699995 -0.08386186
89.3949998 -0.08393224
89.32 1 89.32 -0.20172707 4/6/2021 596
89.139999 1 89.139999 1.73491677 4/7/2021 593
90.699997 1 90.699997 -0.49737268 4/8/2021 605
90.25 1 90.25 0.46429224 4/9/2021 611.900024
90.669998 1 90.669998 0.23134024 4/12/2021 616.400024
90.879997 1 90.879997 -0.31961344 4/13/2021 626.799988
90.589996 1 90.589996 -0.85361199 4/14/2021 632.900024
89.82 1 89.82 0.91982916 4/15/2021 630
90.650002 1 90.650002 1.56518269 4/16/2021 635
92.080002 1 92.080002 -4.58893491 4/19/2021 640.200012
87.949997 1 87.949997 -0.60443705 4/20/2021 626.099976
87.419998 1 87.419998 -0.52758352 4/21/2021 652.200012
86.959999 1 86.959999 0.58476576 4/22/2021 645.400024
87.470001 1 87.470001 2.07056326 4/23/2021 648.799988
89.300003 1 89.300003 0.6585168 4/26/2021 646.400024
89.889999 1 89.889999 0.26663498 4/27/2021 648.5
90.129997 1 90.129997 0.67452129 4/28/2021 651
90.739998 1 90.739998 0.72472481 4/29/2021 656.599976
91.400002 1 91.400002 1.02318734 4/30/2021 666.5
92.339996 1 92.339996 1.43005721 5/3/2021 675.299988
93.669998 1 93.669998 0.75512086 5/4/2021 673.599976
94.379997 1 94.379997 0.7389509 5/5/2021 686
95.080002 1 95.080002 0.63951572 5/6/2021 690.299988
95.690002 1 95.690002 -0.93443798 5/7/2021 695.099976
94.800003 1 94.800003 -2.19695835 5/10/2021 704.400024
92.739998 1 92.739998 1.53017809 5/11/2021 693.599976
94.169998 1 94.169998 -0.77820978 5/12/2021 693.5
93.440002 1 93.440002 2.08638962 5/13/2021 696
95.410004 1 95.410004 -1.82987174 5/14/2021 706.900024
93.68 1 93.68 -0.35288707 5/17/2021 706.900024
93.349998 1 93.349998 -1.64167852 5/18/2021 709.900024
91.830002 1 91.830002 1.09384749 5/19/2021 704.799988
92.839996 1 92.839996 0.62278953 5/20/2021 713.299988
93.419998 1 93.419998 0.4379222 5/21/2021 719.799988
93.830002 1 93.830002 -0.56645156 5/24/2021 721.700012
93.300003 1 93.300003 0.39578059 5/25/2021 724.5
93.669998 1 93.669998 0.07470253 5/26/2021 735.799988
93.739998 1 93.739998 -0.36336045 5/27/2021 736.599976
93.400002 1 93.400002 -0.51524803 5/28/2021 748.799988
92.919998 1 92.919998 1.11302628 5/31/2021 748.299988
93.959999 1 93.959999 -0.09582708 6/1/2021 742
93.870003 1 93.870003 0.03195478 6/2/2021 746.799988
93.449997 1 93.9000038 0.0053248 6/3/2021 741.200012
93.449997 1 93.9050039 0.00532452 6/4/2021 735.700012
93.910004 1 93.910004 0.27647189 6/7/2021 733
94.169998 1 94.169998 1.54894939 6/8/2021 742
95.639999 1 95.639999 -1.62331068 6/9/2021 744.599976
94.099998 1 94.099998 0.96241449 6/10/2021 739.200012
95.010002 1 95.010002 1.04702033 6/11/2021 742.900024
96.010002 1 96.010002 -0.29206132 6/14/2021 744
95.730003 1 95.730003 0.08352825 6/15/2021 749.200012
95.809998 1 95.809998 0.44780081 6/16/2021 749.799988
96.239998 1 96.239998 -2.21682772 6/17/2021 758.700012
94.129997 1 94.129997 -0.116928 6/18/2021 750
94.019997 1 94.019997 0.28676564 6/21/2021 759.200012
94.290001 1 94.290001 -1.64674486 6/22/2021 761.900024
92.75 1 92.75 1.24292179 6/23/2021 739.400024
93.910004 1 93.910004 -0.69456066 6/24/2021 750.900024
93.260002 1 93.260002 -2.70625113 6/25/2021 759.200012
90.769997 1 90.769997 -0.2647525 6/28/2021 747.700012
90.529999 1 90.529999 -0.59827456 6/29/2021 754.400024
89.989998 1 89.989998 1.48902331 6/30/2021 737
91.339996 1 91.339996 0.26241651 7/1/2021 739.200012
91.580002 1 91.580002 0.30527607 7/2/2021 734.400024
91.860001 1 91.860001 -0.31619827 7/5/2021 737.799988
91.57 1 91.57 0.25086232 7/6/2021 727.900024
91.800003 1 91.800003 -1.42624796 7/7/2021 737.799988
90.5 1 90.5 1.36086167 7/8/2021 712.900024
91.739998 1 91.739998 0.6193989 7/9/2021 731.200012
92.309998 1 92.309998 -0.97975309 7/12/2021 735.200012
91.410004 1 91.410004 -1.52119884 7/13/2021 743.599976
90.029999 1 90.029999 -1.62368159 7/14/2021 750.599976
88.580002 1 88.580002 0.6862827 7/15/2021 739.799988
89.190002 1 89.190002 -4.0149522 7/16/2021 731.799988
85.68 1 85.68 0.4425278 7/19/2021 711.799988
86.059998 1 86.059998 2.08137795 7/20/2021 719.200012
87.870003 1 87.870003 0.6126647 7/21/2021 726.900024
88.410004 1 88.410004 1.94898412 7/22/2021 727.799988
90.150002 1 90.150002 -0.15541743 7/23/2021 747.599976
90.010002 1 90.010002 -1.1172052 7/26/2021 747.299988
89.010002 1 89.010002 1.33915291 7/27/2021 731.200012
90.209999 1 90.209999 0.33200894 7/28/2021 757.799988
90.510002 1 90.510002 -1.44672342 7/29/2021 760.099976
89.209999 1 89.209999 0.62576806 7/30/2021 756.200012
89.769997 1 89.769997 -0.24536483 8/2/2021 774.5
89.550003 1 89.550003 -0.12291302 8/3/2021 777
89.440002 1 89.440002 1.02336709 8/4/2021 779.700012
90.360001 1 90.360001 0.11060503 8/5/2021 778.700012
90.459999 1 90.459999 -1.0110591 8/6/2021 782.5
89.550003 1 89.550003 -0.03351315 8/9/2021 784.200012
89.519997 1 89.519997 1.54080196 8/10/2021 789.900024
90.910004 1 90.910004 0.49377067 8/11/2021 788.200012
91.360001 1 91.360001 0.10939504 8/12/2021 792.099976
91.459999 1 91.459999 -0.31758336 8/13/2021 788.900024
91.169998 1 91.169998 -0.7928695 8/16/2021 752
90.449997 1 90.449997 1.40523336 8/17/2021 744.400024
91.730003 1 91.730003 -1.2284919 8/18/2021 718
90.610001 1 90.610001 -0.37594472 8/19/2021 650
90.269997 1 90.269997 0.51931061 8/20/2021 652.5
90.739998 1 90.739998 0.04407338 8/23/2021 671.799988
90.779999 1 90.779999 0.53831276 8/24/2021 669.299988
91.269997 1 91.269997 -0.34022752 8/25/2021 675
90.959999 1 90.959999 -0.07698653 8/26/2021 672.400024
90.889999 1 90.889999 -0.47422201 8/27/2021 668.599976
90.459999 1 90.459999 0.47422201 8/30/2021 671.599976
90.889999 1 90.889999 3.09816917 8/31/2021 674
93.75 1 93.75 -0.82472163 9/1/2021 688.200012
92.980003 1 92.980003 -1.99876737 9/2/2021 695.599976
91.139999 1 91.139999 -0.17570397 9/3/2021 683.299988
90.980003 1 90.980003 -0.19804165 9/6/2021 694.299988
90.800003 1 90.800003 1.16063711 9/7/2021 700.599976
91.860001 1 91.860001 -2.04560195 9/8/2021 699.599976
90 1 90 -2.32686269 9/9/2021 696
87.93 1 87.93 1.17582021 9/10/2021 696.400024
88.970001 1 88.970001 -0.16873956 9/13/2021 677
88.82 1 88.82 -1.93253368 9/14/2021 658.299988
87.120003 1 87.120003 1.152645 9/15/2021 631.400024
88.129997 1 88.129997 -2.26068838 9/16/2021 622.5
86.160004 1 86.160004 0.7400577 9/17/2021 637.200012
86.800003 1 86.800003 1.55467345 9/20/2021 628.700012
88.160004 1 88.160004 1.1166976 9/21/2021 626.900024
89.150002 1 89.150002 0.22408525 9/22/2021 642.799988
89.349998 1 89.349998 -0.10077376 9/23/2021 653.299988
89.260002 1 89.260002 3.66276197 9/24/2021 633.799988
92.589996 1 92.589996 -2.94831375 9/27/2021 622.299988
89.900002 1 89.900002 0.79770086 9/28/2021 612.700012
90.620003 1 90.620003 -0.52000005 9/29/2021 616.599976
90.150002 1 90.150002 0.7734801 9/30/2021 616
90.849998 1 90.849998 0.21990663 10/1/2021 627.299988
91.050003 1 91.050003 0.16460251 10/4/2021 619.400024
91.199997 1 91.199997 -2.10533427 10/5/2021 620.799988
89.300003 1 89.300003 1.91875901 10/6/2021 616.599976
91.029999 1 91.029999 -0.72767244 10/7/2021 636.599976
90.370003 1 90.370003 0.39757091 10/8/2021 627
90.730003 1 90.730003 -1.30909342 10/11/2021 634.400024
89.550003 1 89.550003 -0.43646086 10/12/2021 634.799988
89.160004 1 89.160004 0.33590334 10/13/2021 644.299988
89.459999 1 89.459999 1.25522007 10/14/2021 662.099976
90.589996 1 90.589996 -0.74234236 10/15/2021 668.799988
89.919998 1 89.919998 0.85267556 10/18/2021 652.799988
90.690002 1 90.690002 0.85639411 10/19/2021 650.400024
91.470001 1 91.470001 -0.22984632 10/20/2021 646.599976
91.260002 1 91.260002 -0.53837959 10/21/2021 643.599976
90.769997 1 90.769997 -0.90748744 10/22/2021 646.099976
89.949997 1 89.949997 1.87230691 10/25/2021 640
91.650002 1 91.650002 0.04363478 10/26/2021 648.799988
91.690002 1 91.690002 -0.02181937 10/27/2021 648
91.669998 1 91.669998 0.76071329 10/28/2021 650.900024
92.370003 1 92.370003 1.65346363 10/29/2021 648.200012
93.910004 1 93.910004 -0.01065119 11/1/2021 651.799988
93.900002 1 93.900002 -0.96309144 11/2/2021 642.599976
93 1 93 0.28989874 11/3/2021 647
93.269997 1 93.269997 2.4255821 11/4/2021 649
95.559998 1 95.559998 -0.74576262 11/5/2021 659.900024
94.849998 1 94.849998 -0.43319419 11/8/2021 664.200012
94.440002 1 94.440002 0.80151769 11/9/2021 681.900024
95.199997 1 95.199997 -1.37495028 11/10/2021 664.799988
93.900002 1 93.900002 -0.15987427 11/11/2021 658.599976
93.75 1 93.75 0.9342854 11/12/2021 677.799988
94.629997 1 94.629997 -0.91295754 11/15/2021 681.5
93.769997 1 93.769997 -0.95366383 11/16/2021 711.200012
92.879997 1 92.879997 -1.71574846 11/17/2021 721.099976
91.300003 1 91.300003 -2.94547654 11/18/2021 718.700012
88.650002 1 88.650002 0.98776984 11/19/2021 716.900024
89.529999 1 89.529999 1.16597067 11/22/2021 707.700012
90.580002 1 90.580002 1.11977896 11/23/2021 704.299988
91.599998 1 91.599998 0.18541643 11/24/2021 710.400024
91.769997 1 91.769997 -8.82305841 11/25/2021 718.599976
84.019997 1 84.019997 0.16649665 11/26/2021 665.5
84.160004 1 84.160004 -0.59587827 11/29/2021 683.799988
83.660004 1 83.660004 3.13003071 11/30/2021 681.400024
86.32 1 86.32 0.48537944 12/1/2021 705.099976
86.739998 1 86.739998 -1.65062217 12/2/2021 693.5
85.32 1 85.32 2.07628057 12/3/2021 684
87.110001 1 87.110001 1.23219013 12/6/2021 695.299988
88.190002 1 88.190002 -1.20923788 12/7/2021 735.200012
87.129997 1 87.129997 -0.96874937 12/8/2021 717.5
86.290001 1 86.290001 -0.98993295 12/9/2021 708.700012
85.440002 1 85.440002 -0.8344633 12/10/2021 700.5
84.730003 1 84.730003 0.03539914 12/13/2021 694.099976
84.760002 1 84.760002 -0.1889514 12/14/2021 690
84.599998 1 84.599998 2.1053456 12/15/2021 694.400024
86.400002 1 86.400002 0.25430715 12/16/2021 695.900024
86.620003 1 86.620003 -1.00946844 12/17/2021 689.799988
85.75 1 85.75 2.25998205 12/20/2021 681.900024
87.709999 1 87.709999 1.84133646 12/21/2021 683.400024
89.339996 1 89.339996 1.09096487 12/22/2021 687.900024
 90.32 1 90.32 -0.57739111 12/23/2021 688.700012
89.800003 1 89.800003 1.63466859 12/24/2021 687
91.279999 1 91.279999 0.13138057 12/27/2021 699
91.400002 1 91.400002 0.32768462 12/28/2021 700.599976
91.699997 1 91.699997 0.30488482 12/29/2021 703.5
91.980003 1 91.980003 1.0060131 12/30/2021 707.799988
92.910004 1 92.910004 -0.24786261 12/31/2021 706.900024
92.68 1 92.68 2.1878072 1/3/2022 708
94.730003 1 94.730003 -0.28543177 1/4/2022 719.5
94.459999 1 94.459999 -0.21195112 1/5/2022 740.799988
94.260002 1 94.260002 -0.22303551 1/6/2022 718.099976
94.050003 1 94.050003 0.32906775 1/7/2022 717.400024
94.360001 1 94.360001 0.67596265 1/10/2022 694.099976
95 1 95 0.21030187 1/11/2022 710.299988
95.199997 1 95.199997 2.35647383 1/12/2022 715.099976
97.470001 1 97.470001 1.02072948 1/13/2022 685.900024
98.470001 1 98.470001 -0.54990057 1/14/2022 665.5
97.93 1 97.93 0.21420827 1/17/2022 681.299988
98.139999 1 98.139999 0.05093771 1/18/2022 667.700012
98.190002 1 98.190002 0.69014887 1/19/2022 680.799988
98.870003 1 98.870003 -0.57818286 1/20/2022 681.900024
98.300003 1 98.300003 -3.12041431 1/21/2022 668.799988
95.279999 1 95.279999 0.2934387 1/24/2022 648.900024
95.559998 1 95.559998 1.68106274 1/25/2022 644.799988
97.18 1 97.18 0.40051401 1/26/2022 656.5
97.57 1 97.57 -0.87498525 1/27/2022 653
96.720001 1 96.720001 -0.06205088 1/28/2022 647.799988
96.660004 1 96.660004 0.94728671 1/31/2022 656.299988
97.580002 1 97.580002 0.40908319 2/1/2022 671.700012
97.980003 1 97.980003 -0.41933377 2/2/2022 679
97.57 1 97.57 0.63343284 2/3/2022 659.400024
98.190002 1 98.190002 0.72048613 2/4/2022 652.200012
98.900002 1 98.900002 2.4569287 2/7/2022 649.400024
101.360001 1 101.360001 1.60504424 2/8/2022 643.5
103 1 103 -0.23327965 2/9/2022 645
102.760002 1 102.760002 -0.52688286 2/10/2022 628.799988
102.220001 1 102.220001 -2.15572471 2/11/2022 619.799988
100.040001 1 100.040001 1.52765691 2/14/2022 616.200012
101.580002 1 101.580002 0.96012886 2/15/2022 631.5
102.559998 1 102.559998 -0.37120098 2/16/2022 632.599976
102.18 1 102.18 -1.18134568 2/17/2022 663.900024
100.980003 1 100.980003 -1.61728789 2/18/2022 666.599976
99.360001 1 99.360001 -1.56205731 2/21/2022 651.799988
97.82 1 97.82 -1.0378781 2/22/2022 643.099976
96.809998 1 96.809998 -3.99357825 2/23/2022 646.5
93.019997 1 93.019997 2.94482247 2/24/2022 620.200012
95.800003 1 95.800003 -1.34512957 2/25/2022 638.599976
94.519997 1 94.519997 -3.26910186 2/28/2022 637.099976
91.480003 1 91.480003 1.72314962 3/1/2022 611.700012
93.07 1 93.07 -1.46114293 3/2/2022 619.5
91.720001 1 91.720001 -6.17222891 3/3/2022 604.299988
86.230003 1 86.230003 -4.96893257 3/4/2022 558.599976
82.050003 1 82.050003 2.89491836 3/7/2022 542
84.459999 1 84.459999 7.16100586 3/8/2022 535.200012
90.730003 1 90.730003 -3.22573044 3/9/2022 580.799988
87.849998 1 87.849998 0.69196693 3/10/2022 551.799988
88.459999 1 88.459999 3.34605995 3/11/2022 557.099976
91.470001 1 91.470001 -0.16412389 3/14/2022 564.599976
91.32 1 91.32 1.97339052 3/15/2022 557.200012
93.139999 1 93.139999 0.28947219 3/16/2022 588
93.410004 1 93.410004 -0.88173474 3/17/2022 593.5
92.589996 1 92.589996 -0.31369272 3/18/2022 604.5
92.300003 1 92.300003 1.29172623 3/21/2022 595.700012
93.5 1 93.5 -1.70428245 3/22/2022 596.700012
91.919998 1 91.919998 -0.42518353 3/23/2022 580.799988
91.529999 1 91.529999 0.22916909 3/24/2022 577.200012
91.739998 1 91.739998 0.39164542 3/25/2022 582.299988
92.099998 1 92.099998 3.46793895 3/28/2022 584.299988
95.349998 1 95.349998 -1.71359703 3/29/2022 599.900024
93.730003 1 93.730003 -0.79264018 3/30/2022 586.400024
92.989998 1 92.989998 0.71793075 3/31/2022 575.700012
93.660004 1 93.660004 -1.62535406 4/1/2022 575.299988
92.150002 1 92.150002 -4.17720401 4/4/2022 585.700012
88.379997 1 88.379997 -2.37002227 4/5/2022 584.599976
86.309998 1 86.309998 0.84223515 4/6/2022 557.099976
87.040001 1 87.040001 1.28989518 4/7/2022 548.400024
88.169998 1 88.169998 2.44242485 4/8/2022 551.299988
90.349998 1 90.349998 0.61790552 4/11/2022 535.299988
90.910004 1 90.910004 -0.68433267 4/12/2022 531.799988
90.290001 1 90.290001 -0.35504309 4/13/2022 526.299988
89.970001 1 89.970001 -0.61039782 4/14/2022 533.799988
89.4224988 -0.10209619
89.3312484 -0.10220053
89.239998 1 89.239998 2.86097163 4/19/2022 529.900024
91.830002 1 91.830002 3.02468354 4/20/2022 541.900024
94.650002 1 94.650002 -1.86622314 4/21/2022 553.099976
92.900002 1 92.900002 1.2834358 4/22/2022 529.200012
94.099998 1 94.099998 -1.39113532 4/25/2022 506.200012
92.800003 1 92.800003 -0.70289663 4/26/2022 507.399994
92.150002 1 92.150002 0.87515765 4/27/2022 507.200012
92.959999 1 92.959999 -0.1291744 4/28/2022 505.899994
92.839996 1 92.839996 -1.92490967 4/29/2022 513.099976
91.07 1 91.07 1.80636356 5/2/2022 504.200012
92.730003 1 92.730003 -1.53222555 5/3/2022 490.299988
91.32 1 91.32 -0.28512137 5/4/2022 480.850006
91.059998 1 91.059998 -0.73849772 5/5/2022 470.899994
90.389999 1 90.389999 -1.16843596 5/6/2022 457.899994
89.339996 1 89.339996 -0.53871624 5/9/2022 442.450012
88.860001 1 88.860001 2.40171209 5/10/2022 442.899994
91.019997 1 91.019997 -0.70562588 5/11/2022 459.600006
90.379997 1 90.379997 2.37261006 5/12/2022 449
92.550003 1 92.550003 0.01079898 5/13/2022 460.100006
92.559998 1 92.559998 0.39894603 5/16/2022 460.75
92.93 1 92.93 -0.56112804 5/17/2022 470.350006
92.410004 1 92.410004 -1.80165592 5/18/2022 463.299988
90.760002 1 90.760002 0.22011565 5/19/2022 454.100006
90.959999 1 90.959999 -1.21669237 5/20/2022 450.350006
89.860001 1 89.860001 -1.1753681 5/23/2022 455
88.809998 1 88.809998 0.82979283 5/24/2022 446.899994
89.550003 1 89.550003 2.79691543 5/25/2022 452.100006
92.089996 1 92.089996 0.69257609 5/26/2022 467.700012
92.730003 1 92.730003 -1.11697306 5/27/2022 489
91.699997 1 91.699997 -2.22745678 5/30/2022 505.299988
89.68 1 89.68 -0.41343375 5/31/2022 509.700012
89.309998 1 89.309998 0.55828641 6/1/2022 509.799988
89.809998 1 89.809998 0.36677008 6/2/2022 520.5
90.139999 1 90.139999 1.41002449 6/3/2022 521
91.419998 1 91.419998 -0.7906927 6/6/2022 526.099976
90.699997 1 90.699997 0.0220527 6/7/2022 525
90.720001 1 90.720001 0.08814676 6/8/2022 523
90.800003 1 90.800003 -2.92791387 6/9/2022 515
88.18 1 88.18 -2.50328837 6/10/2022 510.399994
86 1 86 -2.72277763 6/13/2022 495.600006
83.690002 1 83.690002 2.23321144 6/14/2022 491.299988
85.580002 1 85.580002 -0.96278774 6/15/2022 504
84.760002 1 84.760002 0.29451632 6/16/2022 489.149994
85.010002 1 85.010002 0.07055268 6/17/2022 481.850006
85.07 1 85.07 -0.70779934 6/20/2022 484.399994
84.470001 1 84.470001 1.34056569 6/21/2022 494.299988
85.610001 1 85.610001 -0.48007118 6/22/2022 487.899994
85.199997 1 85.199997 2.94904637 6/23/2022 490
87.75 1 87.75 -1.81697963 6/24/2022 502.5
86.169998 1 86.169998 1.72576767 6/27/2022 496.649994
87.669998 1 87.669998 -1.32041764 6/28/2022 503.600006
86.519997 1 86.519997 -1.81950207 6/29/2022 500.600006
84.959999 1 84.959999 1.04210183 6/30/2022 490.100006
85.849998 1 85.849998 0.63861349 7/1/2022 487.25
86.400002 1 86.400002 -4.13526127 7/4/2022 490.399994
82.900002 1 82.900002 2.10081961 7/5/2022 479.649994
84.660004 1 84.660004 1.99971457 7/6/2022 489.450012
86.370003 1 86.370003 2.07397519 7/7/2022 505.200012
88.18 1 88.18 -2.1318859 7/8/2022 501
86.32 1 86.32 1.50620499 7/11/2022 496.149994
87.629997 1 87.629997 -1.11309084 7/12/2022 504.899994
86.660004 1 86.660004 -1.66389427 7/13/2022 500
85.230003 1 85.230003 2.93662027 7/14/2022 496.75
87.769997 1 87.769997 0.06834283 7/15/2022 496.899994
87.830002 1 87.830002 2.45176468 7/18/2022 510.799988
90.010002 1 90.010002 -1.21837309 7/19/2022 528.299988
88.919998 1 88.919998 0.08993031 7/20/2022 526.799988
89 1 89 0.63840728 7/21/2022 530.200012
89.57 1 89.57 0.53446624 7/22/2022 531.299988
90.050003 1 90.050003 -0.1444741 7/25/2022 533
89.919998 1 89.919998 -0.07787729 7/26/2022 524.900024
89.849998 1 89.849998 0.76501621 7/27/2022 528
90.540001 1 90.540001 3.08854044 7/28/2022 556.099976
93.379997 1 93.379997 -1.76096705 7/29/2022 556.900024
91.75 1 91.75 -0.36032359 8/1/2022 552.900024
91.419998 1 91.419998 1.12036744 8/2/2022 543.5
92.449997 1 92.449997 0.70062374 8/3/2022 553.400024
93.099998 1 93.099998 -1.29731117 8/4/2022 556.400024
91.900002 1 91.900002 0.86673891 8/5/2022 543.599976
92.699997 1 92.699997 0.53792493 8/8/2022 550.799988
93.199997 1 93.199997 0.31067678 8/9/2022 545.900024
93.489998 1 93.489998 0.92628078 8/10/2022 554
94.360001 1 94.360001 -0.37160843 8/11/2022 559.700012
94.010002 1 94.010002 0.49870228 8/12/2022 561
94.480003 1 94.480003 0.76967642 8/15/2022 561.299988
95.209999 1 95.209999 -1.09833295 8/16/2022 564.099976
94.169998 1 94.169998 0.14855691 8/17/2022 563.5
94.309998 1 94.309998 -0.55289562 8/18/2022 562.700012
93.790001 1 93.790001 -1.63392221 8/19/2022 558.099976
92.269997 1 92.269997 0.4001974 8/22/2022 540.5
92.639999 1 92.639999 0.30178833 8/23/2022 538.700012
92.919998 1 92.919998 0.16130118 8/24/2022 543.599976
93.07 1 93.07 -1.21069798 8/25/2022 543.5
91.949997 1 91.949997 -0.18505204 8/26/2022 528.900024
91.779999 1 91.779999 0.2394179 8/29/2022 517.099976
92 1 92 0.27137059 8/30/2022 515.5
92.25 1 92.25 -0.58708693 8/31/2022 503
91.709999 1 91.709999 2.22135298 9/1/2022 492.200012
93.769997 1 93.769997 -0.87832615 9/2/2022 496.100006
92.949997 1 92.949997 0.34367987 9/5/2022 494.25
93.269997 1 93.269997 0.25699233 9/6/2022 499.5
93.510002 1 93.510002 -0.05348773 9/7/2022 511.700012
93.459999 1 93.459999 0.89476949 9/8/2022 515.400024
94.300003 1 94.300003 2.12985961 9/9/2022 522.200012
96.330002 1 96.330002 -1.01206037 9/12/2022 530.099976
95.360001 1 95.360001 -0.6206342 9/13/2022 523.099976
94.769997 1 94.769997 0.09492592 9/14/2022 519.099976
94.860001 1 94.860001 -3.38797844 9/15/2022 504.200012
91.699997 1 91.699997 0.20698521 9/16/2022 494.149994
91.889999 1 91.889999 -1.63479091 9/19/2022 493.149994
90.400002 1 90.400002 -0.77735539 9/20/2022 495.399994
89.699997 1 89.699997 -2.31191014 9/21/2022 501.5
87.650002 1 87.650002 -3.94443539 9/22/2022 495.5
84.260002 1 84.260002 -0.87014435 9/23/2022 477.200012
83.529999 1 83.529999 1.04800886 9/26/2022 473.049988
84.410004 1 84.410004 -0.21347374 9/27/2022 458.399994
84.230003 1 84.230003 -1.94204373 9/28/2022 462.700012
82.610001 1 82.610001 9/29/2022 455.049988
KER.PA SGO.PA
Cierre estandRendimiento Date Close
1 112.695091 -1.4119837 1/3/2011 39.98 1
1 111.115036 -0.71354245 1/4/2011 39.485001 1
1 110.325005 -0.6762483 1/5/2011 39.049999 1
1 109.581451 -1.40937756 1/6/2011 38.185001 1
1 108.047867 -1.08109065 1/7/2011 38.049999 1
1 106.886063 3.75470662 1/10/2011 37.610001 1
1 110.975616 0.4178861 1/11/2011 39.235001 1
1 111.440338 -0.62748493 1/12/2011 41 1
1 110.743256 -0.33627188 1/13/2011 41.889999 1
1 110.371483 -1.18595418 1/14/2011 42.355 1
1 109.070259 0.55237238 1/17/2011 42.064999 1
1 109.6744 -2.14141488 1/18/2011 42.400002 1
1 107.350784 -1.30720719 1/19/2011 41.490002 1
1 105.956619 0.35026624 1/20/2011 41.439999 1
1 106.3284 -0.9661954 1/21/2011 41.599998 1
1 105.306007 1.09722407 1/24/2011 42.715 1
1 106.467812 2.54269902 1/25/2011 43.125 1
1 109.209679 -2.19411255 1/26/2011 43.509998 1
1 106.839592 -1.26944157 1/27/2011 42.715 1
1 105.491898 2.82320401 1/28/2011 42.005001 1
1 108.512589 -0.04283462 1/31/2011 42.32 1
1 108.466118 -0.42936947 2/1/2011 42.575001 1
1 108.001396 -0.08609242 2/2/2011 41.794991 1
1 107.908455 -1.86921451 2/3/2011 41.57 1
1 105.910149 0.78671955 2/4/2011 43.07 1
1 106.746651 1.34055756 2/7/2011 43.705002 1
1 108.187286 0.34305663 2/8/2011 43.419998 1
1 108.559067 1.23379579 2/9/2011 43.189999 1
1 109.906761 -0.46620658 2/10/2011 42.494999 1
1 109.395561 -0.4683829 2/11/2011 43.314999 1
1 108.884369 -1.15905678 2/14/2011 43.040001 1
1 107.629623 -2.09431856 2/15/2011 42.57 1
1 105.398956 2.13748602 2/16/2011 42.435001 1
1 107.676094 -0.21602945 2/17/2011 41.865002 1
1 107.443733 -1.3499052 2/18/2011 42.75 1
1 106.00309 -0.0438489 2/21/2011 42.169998 1
1 105.956619 -2.03817109 2/22/2011 41.285 1
1 103.818901 -1.08011864 2/23/2011 40.634991 1
1 102.703568 0.49650078 2/24/2011 40.775002 1
1 103.21476 -0.95001627 2/25/2011 43.025002 1
1 102.238846 0.85992947 2/28/2011 43.325001 1
1 103.121819 -0.67827522 3/1/2011 42.825001 1
1 102.424736 -0.18165425 3/2/2011 42.849998 1
1 102.238846 0.13626624 3/3/2011 43.330002 1
1 102.378258 0.36248574 3/4/2011 42.365002 1
1 102.750038 -1.04570405 3/7/2011 41.889999 1
1 101.681175 -0.41218404 3/8/2011 42.189999 1
1 101.262924 -2.19227673 3/9/2011 41.91 1
1 99.0671175 -0.37009797 3/10/2011 41.389999 1
1 98.7011498 -0.37147278 3/11/2011 40.32 1
1 98.335182 -5.43823334 3/14/2011 40.084999 1
1 93.130295 -0.50025113 3/15/2011 40.014999 1
1 92.665573 0.30044959 3/16/2011 39.134991 1
1 92.944405 1.53810673 3/17/2011 40.285 1
1 94.38504 1.90203264 3/18/2011 40.700001 1
1 96.197456 -0.38721632 3/21/2011 41.93 1
1 95.825684 1.92128649 3/22/2011 41.639999 1
1 97.68457 0.71107193 3/23/2011 42.400002 1
1 98.381653 1.08058604 3/24/2011 42.970001 1
1 99.450516 0.9302382 3/25/2011 43.459999 1
1 100.379959 -0.09264007 3/28/2011 43.125 1
1 100.28701 0.96841672 3/29/2011 43.619999 1
1 101.262924 -0.73698871 3/30/2011 43.82 1
1 100.519371 1.74156688 3/31/2011 43.205002 1
1 102.285316 0.27223129 4/1/2011 44.490002 1
1 102.564148 0.27149123 4/4/2011 44.564999 1
1 102.842979 1.39109822 4/5/2011 44.860001 1
1 104.283623 -0.80537575 4/6/2011 45.209999 1
1 103.447121 1.82511636 4/7/2011 45.195 1
1 105.352486 -0.75271987 4/8/2011 46.200001 1
1 104.562454 0.17762108 4/11/2011 45.575001 1
1 104.748344 0.83941402 4/12/2011 44.669998 1
1 105.631317 0.65775282 4/13/2011 45.580002 1
1 106.3284 0.43610963 4/14/2011 44.57 1
1 106.793121 -1.40230503 4/15/2011 44.529999 1
1 105.306007 1.40230503 4/18/2011 43.634991 1
1 106.793121 1.03897144 4/19/2011 44.084999 1
1 107.908455 1.49607306 4/20/2011 45.669998 1
1 109.534981 0.19073713 4/21/2011 46.759998 1
1 109.744104 0.03175418 4/22/2011 1
1 109.778958 0.0317441 4/25/2011 1
1 109.813812 0.2535916 4/26/2011 47.09 1
1 110.092644 1.96453777 4/27/2011 47 1
1 112.27684 -0.04139733 4/28/2011 47.16 1
1 112.23037 -0.12430385 4/29/2011 46.634991 1
1 112.09095 0.82576761 5/2/2011 46.674999 1
1 113.020393 -0.99174382 5/3/2011 46.939999 1
1 111.90506 -0.70848082 5/4/2011 46.240002 1
1 111.115036 1.4944218 5/5/2011 45.544991 1
1 112.788033 -0.41288249 5/6/2011 46.305 1
1 112.323311 0.495258 5/9/2011 45.860001 1
1 112.880981 1.63335506 5/10/2011 47.134991 1
1 114.739868 -1.22250816 5/11/2011 46.459999 1
1 113.345703 -0.08203852 5/12/2011 45.860001 1
1 113.252754 0.45035794 5/13/2011 45.154999 1
1 113.763947 -2.18880832 5/16/2011 45.299999 1
1 111.300926 1.16231605 5/17/2011 44.125 1
1 112.602142 0.32962836 5/18/2011 44.685001 1
1 112.973923 0.24650598 5/19/2011 45.360001 1
1 113.252754 -5.69894163 5/20/2011 45.025002 1
1 106.979012 2.23376476 5/23/2011 43.84 1
1 109.395561 1.30831676 5/24/2011 44.115002 1
1 110.836205 -0.79983691 5/25/2011 44.195 1
1 109.953232 0.16892004 5/26/2011 44.435001 1
1 110.139122 -0.84746172 5/27/2011 45.084999 1
1 109.209679 2.8938894 5/30/2011 44.695 1
1 112.41626 -0.33126625 5/31/2011 45.924999 1
1 112.044479 -2.01096129 6/1/2011 45.625 1
1 109.813812 -0.29667013 6/2/2011 44.700001 1
1 109.48851 -0.34013856 6/3/2011 44.490002 1
1 109.11673 -0.25586257 6/6/2011 44.255001 1
1 108.837898 -1.67926453 6/7/2011 44.110001 1
1 107.025482 0.73545329 6/8/2011 43.639999 1
1 107.815506 -1.34521238 6/9/2011 43.880001 1
1 106.37487 0.26177912 6/10/2011 42.509998 1
1 106.653702 2.06993283 6/13/2011 41.459999 1
1 108.884369 -1.63515048 6/14/2011 42.165001 1
1 107.118423 -0.78397086 6/15/2011 41.084999 1
1 106.281929 0.6102832 6/16/2011 41.209999 1
1 106.932533 -0.17398236 6/17/2011 41.740002 1
1 106.746651 1.38350256 6/20/2011 41.419998 1
1 108.233757 0.89763901 6/21/2011 42.580002 1
1 109.209679 -1.45737784 6/22/2011 42.639999 1
1 107.629623 0.43084941 6/23/2011 41.360001 1
1 108.094345 0.21473058 6/24/2011 41.529999 1
1 108.326706 1.61705131 6/27/2011 41.450001 1
1 110.092644 3.03494534 6/28/2011 41.985001 1
1 113.485115 0.5716645 6/29/2011 43.845001 1
1 114.135727 0.16273501 6/30/2011 44.654999 1
1 114.321617 0.76939132 7/1/2011 45.055 1
1 115.20459 0.96347606 7/4/2011 44.799999 1
1 116.319923 -0.64128888 7/5/2011 44.389999 1
1 115.576363 1.11956506 7/6/2011 44.529999 1
1 116.877586 0.63416676 7/7/2011 44.91 1
1 117.62114 -2.2778169 7/8/2011 44.084999 1
1 114.972229 -0.0404275 7/11/2011 42.564999 1
1 114.925758 1.96202495 7/12/2011 42.07 1
1 117.202896 -0.75622349 7/13/2011 42.599998 1
1 116.319923 0.79586568 7/14/2011 41.740002 1
1 117.249367 0.03962562 7/15/2011 41.389999 1
1 117.295837 1.02483956 7/18/2011 40.035 1
1 118.504112 1.05326024 7/19/2011 40.34 1
1 119.758865 0.42594348 7/20/2011 41.285 1
1 120.270058 0.23156909 7/21/2011 41.955002 1
1 120.548889 0.5382568 7/22/2011 42.474991 1
1 121.199501 -1.0019333 7/25/2011 41.939999 1
1 119.991226 0.92521958 7/26/2011 41.145 1
1 121.10656 -0.34595558 7/27/2011 40.490002 1
1 120.688309 -0.65675718 7/28/2011 39.549999 1
1 119.898277 -0.38834916 7/29/2011 40.400002 1
1 119.433556 -2.4420238 8/1/2011 38.904999 1
1 116.552284 -1.16303708 8/2/2011 37.810001 1
1 115.20459 -6.15578748 8/3/2011 37.540001 1
1 108.326706 -1.42582021 8/4/2011 35.275002 1
1 106.793121 -5.9618799 8/5/2011 34.849998 1
1 100.61232 2.05721429 8/8/2011 32.619999 1
1 102.703568 -2.98529413 8/9/2011 34.174999 1
1 99.682877 1.57264253 8/10/2011 31.424999 1
1 101.262924 3.95913952 8/11/2011 32.794991 1
1 105.352486 -1.10891131 8/12/2011 34.674999 1
1 104.190674 -1.57341874 8/15/2011 34.84 1
1 102.564148 0.58730917 8/16/2011 34.755001 1
1 103.168289 -4.27946515 8/17/2011 34.845001 1
1 98.846375 -1.27752379 8/18/2011 31.934999 1
1 97.591621 -0.42949366 8/19/2011 31.59 1
1 97.17337 0.6673059 8/22/2011 31.719999 1
1 97.823982 2.948963 8/23/2011 32.139999 1
1 100.751732 0.46019408 8/24/2011 32.945 1
1 101.216454 -0.82987568 8/25/2011 32.720001 1
1 100.379959 2.87494249 8/26/2011 32.435001 1
1 103.307709 1.02931668 8/29/2011 33.345001 1
1 104.376564 3.24163211 8/30/2011 33.645 1
1 107.815506 -1.17061497 8/31/2011 34.755001 1
1 106.56076 -3.01040906 9/1/2011 34.849998 1
1 103.40065 -3.80169457 9/2/2011 32.959999 1
1 99.543457 1.62077996 9/5/2011 31.594999 1
1 101.169983 -0.32205809 9/6/2011 30.615 1
1 100.844681 1.00871576 9/7/2011 31.66 1
1 101.867065 -3.57595719 9/8/2011 32.365002 1
1 98.288704 -2.29564733 9/9/2011 30.245001 1
1 96.058044 -2.34959547 9/12/2011 29.120001 1
1 93.827377 5.91376235 9/13/2011 28.870001 1
1 99.543457 3.9364385 9/14/2011 29.514999 1
1 103.54007 1.69117765 9/15/2011 31.030001 1
1 105.306007 -2.41190707 9/16/2011 31.235001 1
1 102.796509 2.896175 9/19/2011 29.790001 1
1 105.817207 -0.30789895 9/20/2011 30.145 1
1 105.491898 -6.60080569 9/21/2011 29.549999 1
1 98.753426 -0.47169898 9/22/2011 27.555 1
1 98.288704 -0.52144951 9/23/2011 27.370001 1
1 97.777512 3.96045715 9/26/2011 27.565001 1
1 101.727654 -1.51901882 9/27/2011 29.665001 1
1 100.194069 -3.78117373 9/28/2011 28.764999 1
1 96.476288 -6.34343897 9/29/2011 29.5 1
1 90.54644 -1.47875538 9/30/2011 28.870001 1
1 89.217331 -2.75668427 10/3/2011 28.584999 1
1 86.791481 5.08381237 10/4/2011 27.030001 1
1 91.317879 1.01266573 10/5/2011 29.545 1
1 92.247322 0.74282765 10/6/2011 31.395 1
1 92.935112 3.93206695 10/7/2011 31.940001 1
1 96.662178 -0.04808724 10/10/2011 33.174999 1
1 96.615707 2.14140837 10/11/2011 32.375 1
1 98.706955 -0.18850268 10/12/2011 33.535 1
1 98.521065 -0.23612762 10/13/2011 33.389999 1
1 98.288704 0.84746511 10/14/2011 33.57 1
1 99.125206 -1.08415161 10/17/2011 33.299999 1
1 98.056343 -2.59256017 10/18/2011 33.345001 1
1 95.546844 -1.02665053 10/19/2011 33.02 1
1 94.57093 2.13911914 10/20/2011 32.119999 1
1 96.615707 2.79838048 10/21/2011 33.305 1
1 99.357567 3.76363975 10/24/2011 34.220001 1
1 103.168289 -0.45146704 10/25/2011 32.919998 1
1 102.703568 5.28757121 10/26/2011 33.240002 1
1 108.280228 -1.1221504 10/27/2011 35.095001 1
1 107.071953 -2.01672458 10/28/2011 35.014999 1
1 104.934235 -4.76172939 10/31/2011 33.689999 1
1 100.054649 1.88641901 11/1/2011 31.290001 1
1 101.960014 0.77185064 11/2/2011 31.785 1
1 102.750038 -1.87177019 11/3/2011 33.02 1
1 100.844681 0.87176622 11/4/2011 32.044998 1
1 101.727654 2.34773226 11/7/2011 31.76 1
1 104.144203 -1.52880691 11/8/2011 31.77 1
1 102.564148 -1.73679089 11/9/2011 30.9 1
1 100.798203 2.638916 11/10/2011 29.99 1
1 103.493591 0.67129363 11/11/2011 31.360001 1
1 104.190674 -1.66407726 11/14/2011 30.674999 1
1 102.471207 0.13595746 11/15/2011 29.895 1
1 102.610619 -2.01287691 11/16/2011 29.950001 1
1 100.565842 -0.64904607 11/17/2011 29.1 1
1 99.915237 -2.92611968 11/18/2011 29.004999 1
1 97.033958 -0.04790192 11/21/2011 28.055 1
1 96.987488 -2.13083129 11/22/2011 27.83 1
1 94.942711 -0.78625094 11/23/2011 27.02 1
1 94.19915 -0.04934489 11/24/2011 27.42 1
1 94.152679 4.0150499 11/25/2011 27.280001 1
1 98.009872 -0.57061146 11/28/2011 29.285 1
1 97.452209 5.8799627 11/29/2011 29.815001 1
1 103.354179 0.35906236 11/30/2011 31.405001 1
1 103.725952 -0.13449457 12/1/2011 31.1 1
1 103.58654 0.35825836 12/2/2011 31.285 1
1 103.958313 0.08936993 12/5/2011 32.195 1
1 104.051262 1.46311756 12/6/2011 31.809999 1
1 105.584846 -2.7215634 12/7/2011 30.995001 1
1 102.750038 1.83737867 12/8/2011 29.66 1
1 104.655396 -1.47620118 12/9/2011 30.775 1
1 103.121819 -1.91088959 12/12/2011 29.790001 1
1 101.169983 -3.22081422 12/13/2011 29.209999 1
1 97.963402 1.6467075 12/14/2011 27.74 1
1 99.589928 1.04445574 12/15/2011 27.865 1
1 100.635552 0.17302027 12/16/2011 27.389999 1
1 100.809822 0.17272143 12/19/2011 27.209999 1
1 100.984093 -0.46125542 12/20/2011 28.65 1
1 100.519371 1.42302616 12/21/2011 28.02 1
1 101.960014 1.35810039 12/22/2011 28.764999 1
1 103.354179 -0.90334748 12/23/2011 28.905001 1
102.424736 -1.09490256 12/27/2011 28.93
101.309402 0.77678828 12/28/2011 28.325001
102.099426 0.72562461 12/29/2011 28.955
102.842979 1.43564946 12/30/2011 29.665001
104.330093 1.54699117 1/2/2012 30.245001
1 105.956619 -0.48362162 1/3/2012 30.959999 1
1 105.445427 0.70267975 1/4/2012 30.27 1
1 106.18898 -0.48256081 1/5/2012 29.674999 1
1 105.677788 0.74479758 1/6/2012 29.165001 1
1 106.467812 2.96732716 1/9/2012 29.16 1
1 109.6744 -0.93657884 1/10/2012 30.9 1
1 108.652008 -0.60060349 1/11/2012 31.440001 1
1 108.001396 -0.17226644 1/12/2012 31.645 1
1 107.815506 0.81563128 1/13/2012 32.005001 1
1 108.698479 -0.77253174 1/16/2012 32.02 1
1 107.861984 1.15657427 1/17/2012 32.799999 1
1 109.11673 0.76368851 1/18/2012 33.220001 1
1 109.953232 1.42679727 1/19/2012 34.575001 1
1 111.533287 -0.16680678 1/20/2012 33.889999 1
1 111.347397 -0.04174386 1/23/2012 34.580002 1
1 111.300926 -1.30281742 1/24/2012 33.959999 1
1 109.860283 3.36900562 1/25/2012 34.470001 1
1 113.624535 -1.69110857 1/26/2012 35.41 1
1 111.719177 -0.835433 1/27/2012 34.654999 1
1 110.789726 0.91859094 1/30/2012 33.720001 1
1 111.812119 2.6657282 1/31/2012 34.02 1
1 114.832809 -0.0809687 2/1/2012 35.509998 1
1 114.739868 2.00487774 2/2/2012 36.005001 1
1 117.063477 0.47524551 2/3/2012 36.404999 1
1 117.62114 -1.19238295 2/6/2012 35.630001 1
1 116.226974 0.03998186 2/7/2012 35.57 1
1 116.273453 -0.72202682 2/8/2012 35.450001 1
1 115.436951 -0.54496202 2/9/2012 35.805 1
1 114.809575 -0.09111644 2/10/2012 34.77 1
1 114.705012 -0.09119954 2/13/2012 35.34 1
1 114.600449 0.92836391 2/14/2012 35.189999 1
1 115.669312 -3.30845281 2/15/2012 34.744999 1
1 111.90506 0.0415248 2/16/2012 34.919998 1
1 111.951538 1.7284341 2/17/2012 36.700001 1
1 113.903366 0.12232715 2/20/2012 37.200001 1
1 114.042786 -0.6541366 2/21/2012 36.744999 1
1 113.299225 2.39119731 2/22/2012 36.119999 1
1 116.041084 2.33535857 2/23/2012 35.695 1
1 118.782951 -1.33912998 2/24/2012 36.055 1
1 117.202896 0.63241127 2/27/2012 35.549999 1
1 117.946449 0.55010061 2/28/2012 35.494999 1
1 118.597061 0.78064405 2/29/2012 35.639999 1
1 119.526505 -0.31152957 3/1/2012 36.205002 1
1 119.154724 -0.50830525 3/2/2012 36.365002 1
1 118.550591 -2.78237844 3/5/2012 35.610001 1
1 115.297531 2.11373886 3/6/2012 33.599998 1
1 117.760559 2.37874654 3/7/2012 34.09 1
1 120.595367 0.03852723 3/8/2012 35 1
1 120.641838 1.86992671 3/9/2012 35.255001 1
1 122.918976 1.8727122 3/12/2012 35.134998 1
1 125.242584 -0.03711088 3/13/2012 36.200001 1
1 125.196114 0.96047765 3/14/2012 36.834999 1
1 126.404388 -0.07355376 3/15/2012 37.240002 1
1 126.311447 -1.44527259 3/16/2012 37.115002 1
1 124.499031 -1.16389908 3/19/2012 36.764999 1
1 123.058388 1.5736576 3/20/2012 35.650002 1
1 125.010223 -1.91411092 3/21/2012 35.630001 1
1 122.640144 -0.34162209 3/22/2012 34.540001 1
1 122.221893 1.39703627 3/23/2012 34.98 1
1 123.94136 -0.18765171 3/26/2012 34.695 1
1 123.709 -1.97274618 3/27/2012 35.16 1
1 121.29245 -2.32569112 3/28/2012 34.044998 1
1 118.504112 1.16960312 3/29/2012 33.09 1
1 119.898277 1.91944962 3/30/2012 33.485001 1
1 122.221893 -0.84002313 4/2/2012 33.305 1
1 121.199501 -2.91792552 4/3/2012 32.544998 1
1 117.714088 0.6296744 4/4/2012 31.280001 1
1 118.457642 -1.57172301 4/5/2012 31.325001 1
116.610371 -0.26437241
116.302493 -0.26507319
1 115.994614 1.55041879 4/10/2012 29.995001 1
1 117.80703 -0.95125669 4/11/2012 30.465 1
1 116.691696 -2.7863697 4/12/2012 30.655001 1
1 113.485115 0.0409406 4/13/2012 29.895 1
1 113.531586 4.16894472 4/16/2012 30.285 1
1 118.3647 -3.92364105 4/17/2012 32.235001 1
1 113.810425 -1.9794472 4/18/2012 31.424999 1
1 111.579758 -2.06192879 4/19/2012 30.4 1
1 109.30262 -1.7153069 4/20/2012 30.51 1
1 107.443733 0.38851874 4/23/2012 29.75 1
1 107.861984 3.09674902 4/24/2012 30.74 1
1 111.254456 4.73170976 4/25/2012 31.92 1
1 116.645226 1.38478795 4/26/2012 31.73 1
1 118.271751 -0.35425896 4/27/2012 32.189999 1
117.853504 -0.35551842
1 117.435257 -2.4030022 4/30/2012 31.645 1
1 114.646921 -0.40617493 5/2/2012 31.995001 1
1 114.182199 -0.40783145 5/3/2012 31.870001 1
1 113.717476 1.17815718 5/4/2012 31.785 1
1 115.06517 -1.66975696 5/7/2012 32.645 1
1 113.159813 0.45072611 5/8/2012 31.305 1
1 113.671005 -1.10997661 5/9/2012 30.905001 1
1 112.41626 1.68070891 5/10/2012 31.219999 1
1 114.321617 -1.47422527 5/11/2012 31.205 1
1 112.648621 0.20605728 5/14/2012 30.200001 1
1 112.880981 -0.20605728 5/15/2012 29.635 1
1 112.648621 0.45276686 5/16/2012 29.620001 1
1 113.159813 -2.24261896 5/17/2012 29.245001 1
1 110.650314 0.29355972 5/18/2012 29.110001 1
1 110.975616 1.78465207 5/21/2012 29.91 1
1 112.973923 -2.79476183 5/22/2012 30.709999 1
1 109.860283 -0.21172991 5/23/2012 29.615 1
1 109.627922 0.33855519 5/24/2012 30.065001 1
1 109.999702 -0.04225449 5/25/2012 30.389999 1
1 109.953232 0.88365614 5/28/2012 30.33 1
1 110.929146 -2.28823552 5/29/2012 30.785 1
1 108.419647 -1.42458826 5/30/2012 29.225 1
1 106.886063 -3.54019067 5/31/2012 28.620001 1
1 103.168289 -1.91001961 6/1/2012 27.844999 1
1 101.216454 0.45808501 6/4/2012 27.885 1
1 101.681175 3.41453114 6/5/2012 28.475 1
1 105.213066 2.74467356 6/6/2012 29.32 1
1 108.140816 -2.51305208 6/7/2012 27.82 1
1 105.457045 -0.4250513 6/8/2012 27.52 1
1 105.009749 -0.4268657 6/11/2012 26.924999 1
1 104.562454 -0.80321945 6/12/2012 27.01 1
1 103.725952 -0.80971557 6/13/2012 26.290001 1
1 102.889458 1.16750096 6/14/2012 26.379999 1
1 104.097733 1.1098883 6/15/2012 27.09 1
1 105.259537 1.7939707 6/18/2012 26.66 1
1 107.164902 0.04335368 6/19/2012 27.5 1
1 107.211372 -1.17725695 6/20/2012 27.834999 1
1 105.956619 -2.84716655 6/21/2012 27.73 1
1 102.982399 0.36036306 6/22/2012 27.549999 1
1 103.354179 -0.49583714 6/25/2012 26.59 1
1 102.842979 0.04518393 6/26/2012 26.665001 1
1 102.889458 -1.77721705 6/27/2012 27.215 1
1 101.077042 3.16768257 6/28/2012 27.26 1
1 104.330093 1.80980228 6/29/2012 29.1 1
1 106.235451 0.13114981 7/2/2012 29.58 1
1 106.37487 0.73994235 7/3/2012 29.844999 1
1 107.164902 0.0866895 7/4/2012 29.934999 1
1 107.257843 -2.23448954 7/5/2012 29.165001 1
1 104.887756 -0.71142819 7/6/2012 28.18 1
1 104.144203 1.24170334 7/9/2012 28.135 1
1 105.445427 -3.54376523 7/10/2012 28.33 1
1 101.774124 -2.26285349 7/11/2012 27.975 1
1 99.496986 2.03428197 7/12/2012 27.629999 1
1 101.541763 -1.28974743 7/13/2012 28.004999 1
1 100.24054 0.87699632 7/16/2012 28.1 1
1 101.123512 1.27855851 7/17/2012 27.32 1
1 102.424736 2.06562929 7/18/2012 27.940001 1
1 104.562454 -1.29726727 7/19/2012 28.135 1
1 103.21476 -2.73864465 7/20/2012 27.004999 1
1 100.42643 -0.60339246 7/23/2012 26.155001 1
1 99.822289 1.06507278 7/24/2012 26.059999 1
1 100.891151 4.23868585 7/25/2012 26.309999 1
1 105.259537 6.41245525 7/26/2012 27.475 1
1 112.23037 1.92746923 7/27/2012 24.549999 1
1 114.414558 -0.89759495 7/30/2012 25.07 1
1 113.392174 0.61287129 7/31/2012 24.559999 1
1 114.089256 -1.22952274 8/1/2012 24.65 1
1 112.695091 2.3233123 8/2/2012 24.075001 1
1 115.344002 1.47973411 8/3/2012 25.35 1
1 117.063477 0.98756392 8/6/2012 26.075001 1
1 118.225281 -0.03931489 8/7/2012 27.035 1
1 118.17881 0.47077084 8/8/2012 26.514999 1
1 118.736473 -0.03914559 8/9/2012 26.93 1
1 118.690002 -0.07833634 8/10/2012 26.615 1
1 118.597061 0.19573307 8/13/2012 26.280001 1
1 118.829422 -0.54902197 8/14/2012 26.389999 1
1 118.17881 1.05613835 8/15/2012 26.34 1
1 119.433556 0.19436268 8/16/2012 27.049999 1
1 119.665916 -0.93640291 8/17/2012 27.525 1
1 118.550591 0.50830525 8/20/2012 27.780001 1
1 119.154724 -0.46911448 8/21/2012 28.719999 1
1 118.597061 -1.02403819 8/22/2012 28.065001 1
1 117.388779 -0.15847369 8/23/2012 27.67 1
1 117.202896 0.19805907 8/24/2012 27.57 1
1 117.435257 -0.31708513 8/27/2012 27.950001 1
1 117.063477 0.03968853 8/28/2012 27.4 1
1 117.109947 -1.07720587 8/29/2012 27.15 1
1 115.855202 -0.36166506 8/30/2012 26.934999 1
1 115.436951 1.12090959 8/31/2012 27.275 1
1 116.738174 -0.679055 9/3/2012 27.725 1
1 115.948143 0.7586391 9/4/2012 27.094999 1
1 116.831116 1.30410971 9/5/2012 27.115 1
1 118.3647 0.03925316 9/6/2012 28.42 1
1 118.411171 0.39169653 9/7/2012 29.245001 1
1 118.875893 -2.09369797 9/10/2012 29.08 1
1 116.412865 -0.44008768 9/11/2012 29.145 1
1 115.901672 -1.12904542 9/12/2012 29.174999 1
1 114.600449 1.20920367 9/13/2012 28.440001 1
1 115.994614 -1.08762102 9/14/2012 30.344999 1
1 114.739868 -0.36518707 9/17/2012 30.24 1
1 114.321617 0.40568005 9/18/2012 29.745001 1
1 114.786339 0.12138587 9/19/2012 30 1
1 114.925758 0.72522075 9/20/2012 29.855 1
1 115.762253 -2.02764356 9/21/2012 30.290001 1
1 113.438644 0.16373508 9/24/2012 29.459999 1
1 113.624535 -0.94514986 9/25/2012 29.594999 1
1 112.555672 -0.62124861 9/26/2012 28.545 1
1 111.858589 -0.79249738 9/27/2012 28.76 1
1 110.975616 0.5012583 9/28/2012 27.334999 1
1 111.533287 0.166529 10/1/2012 28.245001 1
1 111.719177 0.58066746 10/2/2012 27.9 1
1 112.369781 0.20656896 10/3/2012 27.799999 1
1 112.602142 0.4529604 10/4/2012 27.684999 1
1 113.113342 1.99315124 10/5/2012 28.49 1
1 115.39048 0.76229154 10/8/2012 27.610001 1
1 116.273453 2.44780799 10/9/2012 26.99 1
1 119.154724 1.04753921 10/10/2012 26.440001 1
1 120.409477 0.88376753 10/11/2012 26.889999 1
1 121.478333 0.98973409 10/12/2012 26.57 1
1 122.686615 1.05502297 10/15/2012 26.495001 1
1 123.987839 1.04400195 10/16/2012 26.825001 1
1 125.289055 -1.23159052 10/17/2012 27.395 1
1 123.75547 0.82274579 10/18/2012 28.115 1
1 124.777863 -0.26104613 10/19/2012 27.615 1
1 124.45256 -2.18959313 10/22/2012 27.32 1
1 121.757172 0.98747213 10/23/2012 26.74 1
1 122.965446 -1.06384093 10/24/2012 26.85 1
1 121.664223 4.73704109 10/25/2012 26.799999 1
1 127.566193 -1.98682042 10/26/2012 27.295 1
1 125.056694 0.66667102 10/29/2012 26.815001 1
1 125.893196 0.147548 10/30/2012 27.504999 1
1 126.079086 1.17260139 10/31/2012 27.190001 1
1 127.566193 0.36363597 11/1/2012 27.790001 1
1 128.030914 -1.9795361 11/2/2012 27.83 1
1 125.521416 1.21436741 11/5/2012 27.665001 1
1 127.055 -1.84575024 11/6/2012 28.200001 1
1 124.731392 0.33476041 11/7/2012 28.200001 1
1 125.149643 0.44460711 11/8/2012 28.174999 1
1 125.707306 1.50433694 11/9/2012 28.455 1
1 127.612663 -0.10930593 11/12/2012 28.120001 1
1 127.473251 -1.21035876 11/13/2012 28.4 1
1 125.939667 -1.48701538 11/14/2012 27.865 1
1 124.08078 -0.71415545 11/15/2012 27.684999 1
1 123.197807 2.75314934 11/16/2012 27.174999 1
1 126.636749 1.09490063 11/19/2012 28.475 1
1 128.030914 0.10883633 11/20/2012 28.975 1
1 128.170334 0.28964724 11/21/2012 29.700001 1
1 128.542114 1.11451017 11/22/2012 29.915001 1
1 129.982742 -0.75362926 11/23/2012 30 1
1 129.006836 1.00359443 11/26/2012 29.790001 1
1 130.30806 0.21374435 11/27/2012 30.004999 1
1 130.586884 1.34325206 11/28/2012 30 1
1 132.352829 0.69979215 11/29/2012 30.945 1
1 133.282272 -0.03486668 11/30/2012 30.68 1
1 133.235809 -0.66492547 12/3/2012 30.68 1
1 132.352829 -1.2721056 12/4/2012 30.395 1
1 130.679825 0.81459815 12/5/2012 30.615 1
1 131.748688 0.02645483 12/6/2012 31.045 1
1 131.783547 0.00440846 12/7/2012 31.165001 1
1 131.789356 0.00440826 12/10/2012 31.055 1
1 131.795166 -0.42402629 12/11/2012 31.790001 1
1 131.237503 0.56496624 12/12/2012 31.705 1
1 131.981049 -0.24678131 12/13/2012 31.684999 1
1 131.655746 -0.03529751 12/14/2012 31.695 1
1 131.609283 0.28207882 12/17/2012 32.115002 1
1 131.981049 0.49175287 12/18/2012 32.139999 1
1 132.631668 0.03502547 12/19/2012 32.285 1
1 132.678131 -1.23349505 12/20/2012 32.5 1
1 131.051605 -138.629436 12/21/2012 32.224998 1
32.7629013 -69.3147181
16.3814506 150.40774
73.7165278 57.5364145
1 131.051605 -0.64034554 12/27/2012 32.575001 1
1 130.215103 0.92363405 12/28/2012 32.080002 1
131.423386 0.91518107
1 132.631668 1.59891412 1/2/2013 33.5 1
1 134.769379 0.17226533 1/3/2013 33.305 1
1 135.00174 -1.10765849 1/4/2013 33.404999 1
1 133.514633 0.45146982 1/7/2013 33.075001 1
1 134.118774 2.12554811 1/8/2013 32.154999 1
1 137.000046 -0.23772899 1/9/2013 32.07 1
1 136.674744 -0.23829548 1/10/2013 31.91 1
1 136.349442 1.82375232 1/11/2013 31.719999 1
1 138.858932 2.54433768 1/14/2013 31.844999 1
1 142.437302 0.8123514 1/15/2013 31.355 1
1 143.599106 0.74158167 1/16/2013 31.65 1
1 144.667969 0.95908588 1/17/2013 31.844999 1
1 146.062134 -1.21640583 1/18/2013 31.145 1
1 144.296188 -0.84088796 1/21/2013 31.540001 1
1 143.087906 -0.39049599 1/22/2013 31.594999 1
1 142.530243 0.55275466 1/23/2013 31.4 1
1 143.320267 1.19260805 1/24/2013 31.6 1
1 145.039749 1.52625237 1/25/2013 31.625 1
1 147.270401 0.03155466 1/28/2013 31.549999 1
1 147.316879 0.50346626 1/29/2013 31.139999 1
1 148.06044 -0.56657534 1/30/2013 30.4 1
1 147.223938 3.16894671 1/31/2013 30.370001 1
1 151.964096 -1.50980623 2/1/2013 30.395 1
1 149.686966 0.12410411 2/4/2013 29.825001 1
1 149.872849 -1.15391661 2/5/2013 30.190001 1
1 148.153381 -1.83607582 2/6/2013 29.860001 1
1 145.457993 2.71053642 2/7/2013 29.924999 1
1 149.454605 -2.29605947 2/8/2013 30 1
1 146.062134 1.23321186 2/11/2013 29.719999 1
1 147.874542 0.87610232 2/12/2013 29.764999 1
1 149.175766 -0.43708633 2/13/2013 30.07 1
1 148.525162 7.35714458 2/14/2013 30.375 1
1 159.86438 0.4929668 2/15/2013 30.565001 1
1 160.654404 0.46176423 2/18/2013 31.18 1
1 161.397964 0.51693763 2/19/2013 31.58 1
1 162.234451 -3.64631066 2/20/2013 31.41 1
1 156.42543 1.9126655 2/21/2013 30.610001 1
1 159.446121 0.11652194 2/22/2013 31.48 1
1 159.632019 -2.83455806 2/25/2013 31.48 1
1 155.170685 1.3977894 2/26/2013 30.42 1
1 157.354874 1.40764871 2/27/2013 30.865 1
1 159.585541 0.69646755 2/28/2013 30.555 1
1 160.700882 0.37522712 3/1/2013 30.254999 1
1 161.305008 1.33078216 3/4/2013 30.055 1
1 163.465973 0.22008537 3/5/2013 30.485001 1
1 163.826134 0.21960206 3/6/2013 30.35 1
1 164.186295 0.50818028 3/7/2013 31.299999 1
1 165.022781 -0.59313209 3/8/2013 31.67 1
1 164.046875 0.50862078 3/11/2013 31.49 1
1 164.883377 0.22522676 3/12/2013 32.169998 1
1 165.255157 0.75640996 3/13/2013 31.584999 1
1 166.509903 -0.36348568 3/14/2013 32.044998 1
1 165.905762 -1.01352506 3/15/2013 31.469999 1
1 164.232758 -0.22663106 3/18/2013 31.245001 1
1 163.860977 1.38011415 3/19/2013 30.65 1
1 166.138123 -2.66456043 3/20/2013 30.924999 1
1 161.76973 -1.21388497 3/21/2013 30.215 1
1 159.817902 -0.81752428 3/22/2013 30 1
1 158.516678 1.04988138 3/25/2013 29.780001 1
1 160.189682 -1.49060487 3/26/2013 29.59 1
1 157.819595 0.93787107 3/27/2013 28.9 1
1 159.306702 1.73515608 3/28/2013 28.92 1
162.095043 0.28628796
162.559767 0.28547069
1 163.02449 0.02849657 4/2/2013 29.215 1
1 163.070953 -1.66670546 4/3/2013 28.1 1
1 160.375565 -4.26225456 4/4/2013 27.785 1
1 153.683578 0.27177654 4/5/2013 27.424999 1
1 154.101822 -0.6656583 4/8/2013 27.495001 1
1 153.079437 1.8945094 4/9/2013 27.82 1
1 156.007187 1.59577351 4/10/2013 28.700001 1
1 158.516678 -0.82426287 4/11/2013 29.004999 1
1 157.215454 -0.59294506 4/12/2013 28.725 1
1 156.286011 -1.07623696 4/15/2013 28.975 1
1 154.613022 -1.6058526 4/16/2013 29 1
1 152.149994 -0.58202571 4/17/2013 28.379999 1
1 151.267014 1.97724874 4/18/2013 27.879999 1
1 154.287704 -0.81657508 4/19/2013 28.370001 1
1 153.032959 4.65752737 4/22/2013 28.625 1
1 160.329102 2.88549408 4/23/2013 29.395 1
1 165.022781 0.53363973 4/24/2013 30.264999 1
1 165.905762 -6.959334 4/25/2013 30.545 1
1 154.752426 0.2998503 4/26/2013 30.254999 1
1 155.217148 0.02993937 4/29/2013 30.475 1
1 155.263626 0.44796219 4/30/2013 30.455 1
155.960709 0.44596443
1 156.657791 0.20743604 5/2/2013 30.5 1
1 156.983093 1.11864726 5/3/2013 31.045 1
1 158.749039 0.1754936 5/6/2013 31.01 1
1 159.027878 0.14600673 5/7/2013 31.305 1
1 159.260239 -0.11679411 5/8/2013 32.169998 1
1 159.074341 1.88112267 5/9/2013 32.299999 1
1 162.095047 -0.40218949 5/10/2013 32.615002 1
1 161.444427 -0.201698 5/13/2013 32.200001 1
1 161.119125 -0.20210564 5/14/2013 32.605 1
1 160.793823 1.40624587 5/15/2013 32.470001 1
1 163.070953 0.36979342 5/16/2013 32.994999 1
1 163.675095 -0.2274041 5/17/2013 32.715 1
1 163.303314 0.25579657 5/20/2013 32.779999 1
1 163.721573 -0.17045812 5/21/2013 33.099998 1
1 163.442734 -2.21368474 5/22/2013 32.535 1
1 159.86438 -0.81728563 5/23/2013 32.169998 1
1 158.563156 -0.14664909 5/24/2013 32.41 1
1 158.330795 2.40695986 5/27/2013 32.264999 1
1 162.187988 -3.49889641 5/28/2013 33.040001 1
1 156.611328 0.97445643 5/29/2013 33.035 1
1 158.144897 -1.15266035 5/30/2013 33.700001 1
1 156.332489 -0.89579509 5/31/2013 33.540001 1
1 154.938324 0.14985765 6/3/2013 33.73 1
1 155.170685 -1.66091553 6/4/2013 33.205002 1
1 152.614716 -0.76417912 6/5/2013 32.700001 1
1 151.452911 -0.86287217 6/6/2013 32.639999 1
1 150.151688 1.83997689 6/7/2013 32.805 1
1 152.940018 -2.77281874 6/10/2013 33.095001 1
1 148.757523 -0.31289135 6/11/2013 32.93 1
1 148.292801 -1.26144768 6/12/2013 31.514999 1
1 146.433914 1.19875405 6/13/2013 31.695 1
1 148.19986 0.21926168 6/14/2013 31.700001 1
1 148.525162 -0.47044148 6/17/2013 31.780001 1
1 147.828079 2.08437722 6/18/2013 32.005001 1
1 150.941711 -6.12598021 6/19/2013 31.799999 1
1 141.97258 -1.95015774 6/20/2013 31.459999 1
1 139.230713 -0.97266749 6/21/2013 30.584999 1
1 137.883026 1.4056424 6/24/2013 29.955 1
1 139.834854 2.97943393 6/25/2013 30.254999 1
1 144.063828 0.25773375 6/26/2013 31.02 1
1 144.435608 0.48146386 6/27/2013 31.43 1
1 145.13269 3.36880142 6/28/2013 31.1 1
1 150.105209 -0.65227066 7/1/2013 31.405001 1
1 149.129303 -1.82395073 7/2/2013 31.075001 1
1 146.433914 5.40504814 7/3/2013 30 1
1 154.566544 -0.4520122 7/4/2013 30.35 1
1 153.869461 1.05153371 7/5/2013 30.139999 1
1 155.495987 0.50678082 7/8/2013 30.82 1
1 156.286011 -0.3276191 7/9/2013 31.504999 1
1 155.774826 0.89100608 7/10/2013 31.450001 1
1 157.168991 -0.62287384 7/11/2013 31.795 1
1 156.193069 0.47492295 7/12/2013 32.035 1
1 156.93663 -1.34150033 7/15/2013 32.474998 1
1 154.845383 1.72571982 7/16/2013 32.654999 1
1 157.540771 1.60939755 7/17/2013 32.540001 1
1 160.096741 -1.05049408 7/18/2013 32.634998 1
1 158.423737 -0.94312297 7/19/2013 32.98 1
1 156.93663 -1.01191861 7/22/2013 32.939999 1
1 155.356567 -0.35960262 7/23/2013 33.34 1
1 154.798904 2.57829905 7/24/2013 33.98 1
1 158.84198 3.78920648 7/25/2013 34.290001 1
1 164.976318 -1.70458541 7/26/2013 33.674999 1
1 162.187988 -0.40195793 7/29/2013 33.395 1
1 161.537369 -0.9829467 7/30/2013 33.869999 1
1 159.957321 4.20994929 7/31/2013 34.849998 1
1 166.835205 0.69396469 8/1/2013 35.619999 1
1 167.997009 -0.66610994 8/2/2013 35.299999 1
1 166.881683 0.19473998 8/5/2013 36.150002 1
1 167.206985 -1.17417906 8/6/2013 35.505001 1
1 165.255157 0.81221149 8/7/2013 35.810001 1
1 166.602844 2.12509396 8/8/2013 36.055 1
1 170.181198 -0.5201888 8/9/2013 36.52 1
1 169.298233 -0.0274571 8/12/2013 36.224998 1
1 169.251755 1.30934847 8/13/2013 35.955002 1
1 171.482422 -2.13648244 8/14/2013 36.32 1
1 167.85759 -1.11359663 8/15/2013 36.200001 1
1 165.998703 0.33538116 8/16/2013 36.445 1
1 166.556366 -0.50348996 8/19/2013 35.799999 1
1 165.719879 0.72645693 8/20/2013 35.220001 1
1 166.928146 -0.25086712 8/21/2013 35.044998 1
1 166.509903 -0.19555604 8/22/2013 36.084999 1
1 166.184601 -0.42034527 8/23/2013 36.005001 1
1 165.487518 -2.27218677 8/26/2013 35.68 1
1 161.76973 -0.74970942 8/27/2013 34.599998 1
1 160.561462 0.92192889 8/28/2013 34.485001 1
1 162.048569 -1.99862274 8/29/2013 35.16 1
1 158.84198 1.30797677 8/30/2013 35.34 1
1 160.933243 -0.17341404 9/2/2013 35.994999 1
1 160.654404 -0.60931678 9/3/2013 35.48 1
1 159.678486 -0.10191473 9/4/2013 35.775002 1
1 159.515833 -0.1020187 9/5/2013 35.685001 1
1 159.35318 -0.81991823 9/6/2013 36.049999 1
1 158.051956 2.84077091 9/9/2013 36.125 1
1 162.606232 -0.88990909 9/10/2013 37.095001 1
1 161.165604 -2.42241529 9/11/2013 36.705002 1
1 157.308411 0.53034027 9/12/2013 36.900002 1
1 158.144897 1.11047463 9/13/2013 36.860001 1
1 159.910843 0.11618351 9/16/2013 36.900002 1
1 160.096741 1.52674796 9/17/2013 37.02 1
1 162.559769 -0.31496444 9/18/2013 37.34 1
1 162.048569 0.68590875 9/19/2013 37.759998 1
1 163.163895 -1.69470753 9/20/2013 38.185001 1
1 160.422043 -1.51783129 9/23/2013 37.384998 1
1 158.005493 -0.79729489 9/24/2013 37.445 1
1 156.750732 -1.04307179 9/25/2013 37.27 1
1 155.124207 -0.33007686 9/26/2013 37.424999 1
1 154.613022 -0.42169331 9/27/2013 37.365002 1
1 153.962402 1.52766492 9/30/2013 36.605 1
1 156.332489 -2.01177417 10/1/2013 37.959999 1
1 153.218857 -0.88348403 10/2/2013 37.299999 1
1 151.871155 -0.03060826 10/3/2013 37.009998 1
1 151.824677 0.57989407 10/4/2013 38.400002 1
1 152.707657 -1.13237332 10/7/2013 38.535 1
1 150.98819 -0.89659512 10/8/2013 38.264999 1
1 149.640488 2.08981197 10/9/2013 36.869999 1
1 152.800598 1.44930159 10/10/2013 38.105 1
1 155.031265 -0.2400977 10/11/2013 37.48 1
1 154.659485 0.38986558 10/14/2013 37.439999 1
1 155.263626 -0.9019898 10/15/2013 37.889999 1
1 153.869461 1.52858065 10/16/2013 37.965 1
1 156.239548 2.35166423 10/17/2013 37.16 1
1 159.957321 -0.32009701 10/18/2013 37.875 1
1 159.446121 2.07680451 10/21/2013 37.865002 1
1 162.79213 -0.31451417 10/22/2013 38.099998 1
1 162.28093 -1.12311767 10/23/2013 37.700001 1
1 160.468521 -3.08803401 10/24/2013 37.834999 1
1 155.588928 0.47676265 10/25/2013 39.685001 1
1 156.332489 0.20786723 10/28/2013 38.634998 1
1 156.657791 -0.11872526 10/29/2013 38.689999 1
1 156.471909 -0.59577175 10/30/2013 38.595001 1
1 155.542465 0.17909861 10/31/2013 38.744999 1
1 155.821289 0.41667314 11/1/2013 38.310001 1
1 156.471909 -1.82831707 11/4/2013 38.535 1
1 153.6371 -0.12106095 11/5/2013 38.959999 1
1 153.451218 -0.12121813 11/6/2013 39.544998 1
1 153.26532 0.45378926 11/7/2013 39.205002 1
1 153.962402 -0.33257113 11/8/2013 38.974998 1
1 153.451218 -0.48573634 11/11/2013 39.27 1
1 152.707657 -0.64112948 11/12/2013 38.955002 1
1 151.731735 -0.70693553 11/13/2013 38.785 1
1 150.662872 -0.12345229 11/14/2013 39.330002 1
1 150.47699 0.30835603 11/15/2013 39.240002 1
1 150.941711 -0.15405883 11/18/2013 38.75 1
1 150.709351 1.04295892 11/19/2013 37.919998 1
1 152.289413 0.12198461 11/20/2013 38.224998 1
1 152.475296 0.45613578 11/21/2013 38.305 1
1 153.172379 0.99623551 11/22/2013 38.674999 1
1 154.705963 -1.08729859 11/25/2013 39.029999 1
1 153.032959 -0.18236484 11/26/2013 39 1
1 152.754135 0.45530504 11/27/2013 39 1
1 153.451218 -1.12686582 11/28/2013 39.240002 1
1 151.731735 -1.01586313 11/29/2013 39.139999 1
1 150.198151 -2.95154259 12/2/2013 38.959999 1
1 145.829773 -1.1861087 12/3/2013 37.645 1
1 144.110291 -0.54971607 12/4/2013 37 1
1 143.320267 -1.07580667 12/5/2013 36.200001 1
1 141.786682 0.06553968 12/6/2013 37.095001 1
1 141.879639 -1.53481578 12/9/2013 36.895 1
1 139.718674 -0.25810858 12/10/2013 36.595001 1
1 139.358513 -0.2587765 12/11/2013 36.974998 1
1 138.998352 -0.43558627 12/12/2013 37.009998 1
1 138.394211 0.13423485 12/13/2013 36.740002 1
1 138.580109 1.03420774 12/16/2013 37.895 1
1 140.020752 -0.33244708 12/17/2013 37.330002 1
1 139.55603 -0.36697702 12/18/2013 38 1
1 139.04483 -0.36832871 12/19/2013 38.715 1
1 138.53363 0.76859363 12/20/2013 39.145 1
1 139.602493 -0.13323964 12/23/2013 39.34 1
1 139.416611 1.43958866 12/24/2013 39.27 1
141.438153 0.23792941
141.775076 0.23736465
1 142.112 0.65189204 12/27/2013 40 1
1 143.041443 -0.16257521 12/30/2013 39.790001 1
1 142.809082 0.13007725 12/31/2013 39.974998 1
1 142.994965 -0.42338682 1/2/2014 38.939999 1
1 142.390823 -1.11585768 1/3/2014 39.130001 1
1 140.810776 -0.33057879 1/6/2014 38.945 1
1 140.346054 -1.19921828 1/7/2014 39.139999 1
1 138.67305 -4.06963697 1/8/2014 39.080002 1
1 133.142853 1.62718585 1/9/2014 39.165001 1
1 135.327057 -0.17185086 1/10/2014 40.365002 1
1 135.094696 0.54887964 1/13/2014 41.130001 1
1 135.838242 2.63350829 1/14/2014 41.07 1
1 139.463074 0.82960417 1/15/2014 41.5 1
1 140.624878 0.59308416 1/16/2014 41.119999 1
1 141.46138 0.0985084 1/17/2014 41.02 1
1 141.6008 0.13118577 1/20/2014 40.895 1
1 141.786682 0.45782282 1/21/2014 40.77 1
1 142.437302 -1.34671444 1/22/2014 40.564999 1
1 140.531937 -1.46571083 1/23/2014 40 1
1 138.487167 -2.48016799 1/24/2014 39.09 1
1 135.094696 0.82219896 1/27/2014 38.805 1
1 136.210022 0.06821033 1/28/2014 39.380001 1
1 136.302963 -1.23499954 1/29/2014 38.895 1
1 134.629974 2.18512719 1/30/2014 38.869999 1
1 137.604187 -0.44000922 1/31/2014 38.965 1
1 137.000046 -0.95432652 2/3/2014 37.970001 1
1 135.698837 -0.17137963 2/4/2014 38.580002 1
1 135.466476 1.43053877 2/5/2014 38.369999 1
1 137.418304 -0.23700456 2/6/2014 39.514999 1
1 137.093002 1.1459462 2/7/2014 40.360001 1
1 138.67305 4.45683303 2/10/2014 39.740002 1
1 144.993271 -1.22542811 2/11/2014 40.330002 1
1 143.227325 -1.01093647 2/12/2014 40.994999 1
1 141.786682 -0.16401513 2/13/2014 41.009998 1
1 141.554321 0.98007902 2/14/2014 40.869999 1
1 142.948486 -0.5215064 2/17/2014 40.700001 1
1 142.204941 -0.45857262 2/18/2014 40.814999 1
1 141.554321 1.7572914 2/19/2014 41.224998 1
1 144.063828 -2.31696122 2/20/2014 41.224998 1
1 140.764297 1.50724025 2/21/2014 42.779999 1
1 142.902023 -0.55437625 2/24/2014 43.674999 1
1 142.112 -2.181908 2/25/2014 43.450001 1
1 139.04483 -0.87278507 2/26/2014 42.91 1
1 137.836548 0.20209251 2/27/2014 43.165001 1
1 138.115387 -1.73091377 2/28/2014 43.5 1
1 135.7453 1.96616599 3/3/2014 41.470001 1
1 138.440689 -2.06892509 3/4/2014 42.740002 1
1 135.605881 0.1027591 3/5/2014 42.830002 1
1 135.7453 -0.75601406 3/6/2014 43.174999 1
1 134.722916 -0.24175202 3/7/2014 42.400002 1
1 134.397614 -1.28765475 3/10/2014 42.904999 1
1 132.678131 -0.91484732 3/11/2014 42.290001 1
1 131.469864 -1.63938456 3/12/2014 42.029999 1
1 129.332138 -1.30200498 3/13/2014 41.419998 1
1 127.659142 1.19414764 3/14/2014 41.099998 1
1 129.192719 0.68113457 3/17/2014 41.584999 1
1 130.075699 -0.25041225 3/18/2014 42.215 1
1 129.750381 0.71377891 3/19/2014 42.134998 1
1 130.679825 -0.14234434 3/20/2014 42.240002 1
1 130.493942 -0.10689656 3/21/2014 41.990002 1
1 130.354523 2.81213382 3/24/2014 42 1
1 134.072296 3.30693859 3/25/2014 42.799999 1
1 138.580109 -1.31648062 3/26/2014 43.555 1
1 136.767685 0.50838877 3/27/2014 43.419998 1
1 137.464767 0.2532288 3/28/2014 43.650002 1
1 137.813309 0.04214253 3/31/2014 43.849998 1
1 137.871399 0.04212477 4/1/2014 45.360001 1
1 137.929489 0.10102958 4/2/2014 44.939999 1
1 138.068909 -0.70933589 4/3/2014 45.764999 1
1 137.093002 -1.26217696 4/4/2014 46 1
1 135.37352 -0.79269936 4/7/2014 45.375 1
1 134.304657 3.70224352 4/8/2014 44 1
1 139.370132 -0.20025975 4/9/2014 44 1
1 139.091309 -1.99095999 4/10/2014 43.790001 1
1 136.349442 2.25788468 4/11/2014 43.650002 1
1 139.463074 -0.53457532 4/14/2014 42.52 1
1 138.719528 -0.03351063 4/15/2014 42.064999 1
1 138.67305 0.30116126 4/16/2014 43.389999 1
1 139.091309 0.02505037 4/17/2014 44.099998 1
139.126156 0.00417445
139.131964 0.00417428
1 139.137772 1.03008392 4/22/2014 44.43 1
1 140.578415 1.41148008 4/23/2014 43.970001 1
1 142.576721 3.58552672 4/24/2014 43.98 1
1 147.781601 -0.31496088 4/25/2014 43.509998 1
1 147.316879 0.03154538 4/28/2014 43.779999 1
1 147.363358 -0.0236581 4/29/2014 44.150002 1
1 147.328499 -0.00394356 4/30/2014 44.02 1
1 147.322689 -0.00394372 5/1/2014 44.02 1
1 147.316879 -0.15785322 5/2/2014 44.134998 1
1 147.084518 -1.20789863 5/5/2014 44.139999 1
1 145.318573 -0.19205517 5/6/2014 43.665001 1
1 145.039749 -1.4198416 5/7/2014 42.220001 1
1 142.994965 1.38779146 5/8/2014 42.700001 1
1 144.993271 -0.16038495 5/9/2014 42.685001 1
1 144.76091 1.11732932 5/12/2014 42.860001 1
1 146.387436 0.19029896 5/13/2014 42.900002 1
1 146.666275 2.62678663 5/14/2014 42.849998 1
1 150.569931 0.30816665 5/15/2014 42.220001 1
1 151.034653 -0.36991184 5/16/2014 41.445 1
1 150.47699 -0.09269499 5/19/2014 41.599998 1
1 150.33757 -0.68238182 5/20/2014 41.619999 1
1 149.315186 0.06222548 5/21/2014 41.900002 1
1 149.408127 -0.84335736 5/22/2014 41.68 1
1 148.153381 1.37073338 5/23/2014 42.064999 1
1 150.198151 -0.68301807 5/26/2014 42.215 1
1 149.175766 -0.37452998 5/27/2014 42.255001 1
1 148.618103 0.03126856 5/28/2014 41.955002 1
1 148.664581 1.33520709 5/29/2014 42.049999 1
1 150.662872 -0.03084381 5/30/2014 41.794998 1
1 150.616409 -0.33998254 6/2/2014 41.935001 1
1 150.105209 -0.49658015 6/3/2014 41.974998 1
1 149.361664 0.15544849 6/4/2014 42.060001 1
1 149.594025 -0.77967018 6/5/2014 43.195 1
1 148.43222 0.34379785 6/6/2014 44.665001 1
1 148.943405 2.19111 6/9/2014 44.625 1
1 152.242935 0.85107049 6/10/2014 44.855 1
1 153.544159 -0.36385504 6/11/2014 42.77 1
1 152.986496 -1.40718443 6/12/2014 42.744999 1
1 150.84877 -0.18501777 6/13/2014 42.369999 1
1 150.569931 0.73801612 6/16/2014 41.830002 1
1 151.685272 1.03627419 6/17/2014 42.224998 1
1 153.26532 -0.60827436 6/18/2014 42.514999 1
1 152.335876 -0.30552967 6/19/2014 44.150002 1
1 151.871155 -1.07676712 6/20/2014 43.369999 1
1 150.244629 -0.18576243 6/23/2014 42.514999 1
1 149.96579 -1.02787783 6/24/2014 42.424999 1
1 148.43222 -0.43929081 6/25/2014 41.615002 1
1 147.781601 0.4079733 6/26/2014 41.695 1
1 148.385742 0.31269567 6/27/2014 41.325001 1
1 148.850464 -0.31269567 6/30/2014 41.205002 1
1 148.385742 -0.59683469 7/1/2014 41.299999 1
1 147.502762 0.72202642 7/2/2014 41.529999 1
1 148.571625 -1.25906535 7/3/2014 42.384998 1
1 146.712738 -1.11483804 7/4/2014 42.040001 1
1 145.086212 -0.83628995 7/7/2014 40.775002 1
1 143.87793 0.22585102 7/8/2014 39.389999 1
1 144.203247 0.73848625 7/9/2014 39.634998 1
1 145.27211 1.27147215 7/10/2014 38.305 1
1 147.130997 1.25550783 7/11/2014 37.485001 1
1 148.989883 -1.85744841 7/14/2014 37.93 1
1 146.248016 1.60760283 7/15/2014 37.869999 1
1 148.618103 -1.19535957 7/16/2014 38.535 1
1 146.852158 0.25284626 7/17/2014 38.080002 1
1 147.223938 -1.65503146 7/18/2014 38.105 1
1 144.807388 -0.12845852 7/21/2014 37.200001 1
1 144.62149 0.9275677 7/22/2014 37.950001 1
1 145.969193 1.4538738 7/23/2014 37.720001 1
1 148.106903 -5.05173557 7/24/2014 37.599998 1
1 140.810776 1.0178968 7/25/2014 37.130001 1
1 142.251404 1.55594808 7/28/2014 36.935001 1
1 144.482071 -2.04718863 7/29/2014 37.294998 1
1 141.554321 4.90090967 7/30/2014 37 1
1 148.664581 -0.75306835 7/31/2014 36.424999 1
1 147.54924 0.72961768 8/1/2014 35.634998 1
1 148.629722 0.12108707 8/4/2014 36 1
1 148.809803 0.12094062 8/5/2014 36.060001 1
1 148.989883 -0.78284341 8/6/2014 36.040001 1
1 147.828079 -0.66236174 8/7/2014 35.685001 1
1 146.852158 0.1264976 8/8/2014 35.470001 1
1 147.03804 -0.2531561 8/11/2014 36.544998 1
1 146.666275 -0.41276613 8/12/2014 35.84 1
1 146.062134 -1.11983177 8/13/2014 36.395 1
1 144.435608 0.06432701 8/14/2014 36.150002 1
1 144.528549 0.99185336 8/15/2014 35.865002 1
1 145.969193 0.1272623 8/18/2014 36.689999 1
1 146.155075 -0.73400843 8/19/2014 37.435001 1
1 145.086212 0.57489941 8/20/2014 37.349998 1
1 145.922714 -1.799537 8/21/2014 38.16 1
1 143.320267 1.2566672 8/22/2014 37.764999 1
1 145.13269 1.71432231 8/25/2014 38.830002 1
1 147.642181 0.72134706 8/26/2014 39.115002 1
1 148.711044 0.12492812 8/27/2014 38.955002 1
1 148.896942 0.65328591 8/28/2014 38.57 1
1 149.872849 0.74143606 8/29/2014 38.630001 1
1 150.98819 -0.30826162 9/1/2014 38.41 1
1 150.523468 0.49275743 9/2/2014 38.540001 1
1 151.267014 1.61515103 9/3/2014 38.52 1
1 153.730042 -0.24213308 9/4/2014 39.380001 1
1 153.358261 -1.09689641 9/5/2014 38.990002 1
1 151.685272 1.21804112 9/8/2014 38.93 1
1 153.544159 -0.54628514 9/9/2014 38.465 1
1 152.707657 -0.97859812 9/10/2014 38.299999 1
1 151.220551 0.42931231 9/11/2014 37.52 1
1 151.871155 2.41849555 9/12/2014 37.365002 1
1 155.588928 -0.17936632 9/15/2014 36.924999 1
1 155.310104 -1.38598419 9/16/2014 36.75 1
1 153.172379 0.42385329 9/17/2014 37.240002 1
1 153.822983 -1.33821434 9/18/2014 37.634998 1
1 151.778214 -1.82301278 9/19/2014 37.544998 1
1 149.036346 -1.34988803 9/22/2014 37.009998 1
1 147.03804 1.41224062 9/23/2014 35.865002 1
1 149.129303 -1.50709371 9/24/2014 36.5 1
1 146.898636 1.44474112 9/25/2014 35.584999 1
1 149.036346 -0.18725911 9/26/2014 36 1
1 148.757523 -0.250237 9/29/2014 35.834999 1
1 148.385742 -3.21428009 9/30/2014 36.235001 1
1 143.692047 -2.45551484 10/1/2014 36.209999 1
1 140.206635 0.42996762 10/2/2014 34.535 1
1 140.810776 0.29658461 10/3/2014 33.805 1
1 141.229019 -0.69340807 10/6/2014 34.174999 1
1 140.253113 1.15303453 10/7/2014 33.215 1
1 141.879639 -1.31884453 10/8/2014 32.544998 1
1 140.020752 -1.87610524 10/9/2014 32.400002 1
1 137.418304 -0.10150742 10/10/2014 31.65 1
1 137.278885 -1.3976741 10/13/2014 31.934999 1
1 135.37352 -0.93119922 10/14/2014 32.544998 1
1 134.118774 -0.45146982 10/15/2014 31.145 1
1 133.514633 2.71261787 10/16/2014 31.395 1
1 137.185944 -0.10168016 10/17/2014 32.865002 1
1 137.046524 1.68127548 10/20/2014 32.334999 1
1 139.370132 -0.26711373 10/21/2014 33.25 1
1 138.998352 2.63954405 10/22/2014 33.395 1
1 142.716125 -5.24764721 10/23/2014 33.59 1
1 135.419998 0.44513173 10/24/2014 33.400002 1
1 136.024139 1.99566338 10/27/2014 32.68 1
1 138.765991 1.56176046 10/28/2014 33.540001 1
1 140.950195 0.88626626 10/29/2014 33.459999 1
1 142.204941 0.61899051 10/30/2014 33.264999 1
1 143.087906 1.03394221 10/31/2014 34.244999 1
1 144.575027 -1.09891709 11/3/2014 34.064999 1
1 142.994965 1.8035941 11/4/2014 33.665001 1
1 145.597412 0.82644398 11/5/2014 34.375 1
1 146.805679 -0.34881216 11/6/2014 34.855 1
1 146.294495 0.88552217 11/7/2014 34.465 1
1 147.595718 0.75282201 11/10/2014 35.014999 1
1 148.711044 -0.72134706 11/11/2014 34.919998 1
1 147.642181 0.59627345 11/12/2014 34.130001 1
1 148.525162 0.06255636 11/13/2014 33.959999 1
1 148.618103 -0.25047137 11/14/2014 33.895 1
1 148.246323 -0.15686277 11/17/2014 34.110001 1
1 148.013962 0.15686277 11/18/2014 34.880001 1
1 148.246323 -1.57981095 11/19/2014 35.025002 1
1 145.922714 2.67101359 11/20/2014 34.41 1
1 149.872849 0.55658929 11/21/2014 36.220001 1
1 150.709351 0.40006365 11/24/2014 36.389999 1
1 151.313492 0.33726237 11/25/2014 36.994999 1
1 151.824677 0.33613792 11/26/2014 36.465 1
1 152.335876 1.33335836 11/27/2014 36.689999 1
1 154.380661 -0.755404 11/28/2014 36.939999 1
1 153.218857 -0.21254815 12/1/2014 36.814999 1
1 152.893539 0.39436038 12/2/2014 36.685001 1
1 153.497681 -0.63780932 12/3/2014 36.549999 1
1 152.521774 0.84951141 12/4/2014 35.869999 1
1 153.822983 -1.00197369 12/5/2014 37.235001 1
1 152.289413 -2.06574951 12/8/2014 34.91 1
1 149.175766 -0.21830436 12/9/2014 33.66 1
1 148.850464 -0.81505542 12/10/2014 33.529999 1
1 147.642181 -2.03504028 12/11/2014 32.959999 1
1 144.667969 -2.43874713 12/12/2014 32.485001 1
1 141.182556 1.04781257 12/15/2014 32.049999 1
1 142.669662 -0.68639271 12/16/2014 33.509998 1
1 141.693741 1.56202424 12/17/2014 33.575001 1
1 143.924408 0.51530304 12/18/2014 35.145 1
1 144.667969 0.76799906 12/19/2014 34.855 1
1 145.783295 1.04646679 12/22/2014 34.779999 1
1 147.316879 1.00440035 12/23/2014 35.584999 1
1 148.803986 -0.04685549 12/24/2014 35.529999 1
148.73428 -0.00781138
148.722662 -0.00781199
1 148.711044 -1.19460802 12/29/2014 35.650002 1
1 146.945099 0.8816194 12/30/2014 34.970001 1
1 148.246323 -1.10324136 12/31/2014 35.23 1
1 146.619797 -2.30853084 1/2/2015 35.165001 1
1 143.273804 -0.94509991 1/5/2015 33.650002 1
1 141.926102 1.65615346 1/6/2015 33.115002 1
1 144.296188 3.04495697 1/7/2015 33.025002 1
1 148.757523 -0.68966571 1/8/2015 34.360001 1
1 147.735123 1.99321933 1/9/2015 33.830002 1
1 150.709351 2.22604116 1/12/2015 33.990002 1
1 154.101822 -2.01042652 1/13/2015 34.509998 1
1 151.034653 2.58176632 1/14/2015 33.544998 1
1 154.984787 -0.39055866 1/15/2015 33.384998 1
1 154.380661 0.57031079 1/16/2015 33.435001 1
1 155.263626 0.08975537 1/19/2015 33.974998 1
1 155.403046 3.26547713 1/20/2015 35 1
1 160.561462 -0.34792514 1/21/2015 36.130001 1
1 160.003799 3.17304687 1/22/2015 37.974998 1
1 165.162201 0.58914812 1/23/2015 38.535 1
1 166.138123 -0.56101126 1/26/2015 38.314999 1
1 165.208679 0.89611145 1/27/2015 37.724998 1
1 166.695786 0.36176612 1/28/2015 38.005001 1
1 167.299927 -0.33388807 1/29/2015 38.174999 1
1 166.742264 -0.69920511 1/30/2015 37.93 1
1 165.58046 -0.19665543 2/2/2015 37.639999 1
1 165.255157 2.2247845 2/3/2015 38.785 1
1 168.972931 -0.44101846 2/4/2015 38.755001 1
1 168.22937 1.01690871 2/5/2015 38.985001 1
1 169.948837 -1.29353405 2/6/2015 38.549999 1
1 167.764648 1.59387897 2/9/2015 38.25 1
1 170.460037 -0.19102002 2/10/2015 38.814999 1
1 170.134735 -0.1913856 2/11/2015 38.34 1
1 169.809433 0.10940578 2/12/2015 39.18 1
1 169.995316 -0.96141316 2/13/2015 39.790001 1
1 168.36879 -1.4456716 2/16/2015 40.27 1
1 165.95224 0.11194725 2/17/2015 40.264999 1
1 166.138123 0.08388233 2/18/2015 40.810001 1
1 166.277542 0.39051244 2/19/2015 41.259998 1
1 166.928146 -0.27878407 2/20/2015 41.505001 1
1 166.463425 0.66778699 2/23/2015 41.639999 1
1 167.578766 -0.69570272 2/24/2015 41.615002 1
1 166.416962 1.44166291 2/25/2015 41.145 1
1 168.833511 0.19249082 2/26/2015 40.299999 1
1 169.158813 -0.24755488 2/27/2015 40.235001 1
1 168.74057 -0.58003543 3/2/2015 39.875 1
1 167.764648 0.77263217 3/3/2015 39.220001 1
1 169.065872 0.05495814 3/4/2015 39.465 1
1 169.158813 0.62988161 3/5/2015 39.985001 1
1 170.227676 -0.02730716 3/6/2015 40.23 1
1 170.181198 0.65324608 3/9/2015 40.18 1
1 171.296539 3.12483317 3/10/2015 39.82 1
1 176.73378 0.47219529 3/11/2015 40.700001 1
1 177.570282 -0.63008485 3/12/2015 40.224998 1
1 176.454956 2.59957267 3/13/2015 40.57 1
1 181.102173 0.69044909 3/16/2015 41.150002 1
1 182.356918 0.40692132 3/17/2015 41 1
1 183.100479 -1.40577276 3/18/2015 41.174999 1
1 180.54451 -0.49026483 3/19/2015 40.845001 1
1 179.66153 -1.8535991 3/20/2015 41.560001 1
1 176.362 -0.89994924 3/23/2015 40.555 1
1 174.781952 -1.54740428 3/24/2015 41.514999 1
1 172.098187 -0.26024477 3/25/2015 40.959999 1
1 171.650892 -0.26092381 3/26/2015 40.564999 1
1 171.203598 0.3522488 3/27/2015 40.950001 1
1 171.807724 -1.66374373 3/30/2015 40.965 1
1 168.972931 -0.57923548 3/31/2015 40.895 1
1 167.997009 -3.11866925 4/1/2015 41.505001 1
1 162.838593 0.59752694 4/2/2015 41.805 1
163.81451 0.09924162
163.977163 0.09914323
1 164.139816 -0.17002341 4/7/2015 42.224998 1
1 163.860977 1.68733752 4/8/2015 42.525002 1
1 166.649323 -1.57395322 4/9/2015 43.060001 1
1 164.046875 -0.39739472 4/10/2015 42.02 1
1 163.396255 -0.77087905 4/13/2015 42.334999 1
1 162.14151 0.17182491 4/14/2015 41.700001 1
1 162.420349 0.68434407 4/15/2015 41.75 1
1 163.535675 -0.34158663 4/16/2015 41.224998 1
1 162.978012 0.85179326 4/17/2015 40.610001 1
1 164.372177 0.64816489 4/20/2015 41.224998 1
1 165.44104 -3.95353574 4/21/2015 41.365002 1
1 159.027878 -1.23494372 4/22/2015 41.27 1
1 157.07605 -0.65302246 4/23/2015 40.415001 1
1 156.05365 1.62460984 4/24/2015 41.07 1
1 158.609619 -0.46989161 4/27/2015 41.674999 1
1 157.866074 -0.20627524 4/28/2015 40.494999 1
1 157.540771 -2.66045067 4/29/2015 40 1
1 153.404739 1.02472306 4/30/2015 40.700001 1
154.984795 1.0143289
1 156.56485 -1.7365714 5/4/2015 41.139999 1
1 153.869461 -2.56973857 5/5/2015 40.395 1
1 149.96579 0.09292401 5/6/2015 40.404999 1
1 150.105209 1.50564141 5/7/2015 40.134998 1
1 152.382355 0.09145105 5/8/2015 41.415001 1
1 152.521774 1.47445002 5/11/2015 41.25 1
1 154.787292 0.24364182 5/12/2015 41.110001 1
1 155.164879 0.24304965 5/13/2015 41.084999 1
1 155.542465 -0.41916755 5/14/2015 40.845001 1
1 154.891846 1.04462904 5/15/2015 40.665001 1
1 156.518372 1.12194945 5/18/2015 41.09 1
1 158.284317 -0.64801187 5/19/2015 42.02 1
1 157.261932 -1.66869426 5/20/2015 42.525002 1
1 154.659485 -2.06443364 5/21/2015 43.224998 1
1 151.499374 0.55063006 5/22/2015 43.314999 1
1 152.335876 -0.68876015 5/25/2015 43.060001 1
1 151.290252 -0.11525599 5/26/2015 43.130001 1
1 151.115982 -0.81440637 5/27/2015 43.790001 1
1 149.890281 -0.82109344 5/28/2015 43.564999 1
1 148.664581 -0.1251235 5/29/2015 42.43 1
1 148.478683 -0.18796309 6/1/2015 42.314999 1
1 148.19986 1.30842683 6/2/2015 42.095001 1
1 150.151688 -0.96409154 6/3/2015 42.41 1
1 148.711044 -1.95651179 6/4/2015 42.445 1
1 145.829773 -0.73565182 6/5/2015 42.59 1
1 144.76091 -1.19490855 6/8/2015 42.529999 1
1 143.041443 4.10558096 6/9/2015 41.924999 1
1 149.036346 -0.81402389 6/10/2015 41.544998 1
1 147.828079 0.53299784 6/11/2015 41.779999 1
1 148.618103 -1.22701478 6/12/2015 41.025002 1
1 146.805679 -1.62760119 6/15/2015 40.485001 1
1 144.435608 -1.19762715 6/16/2015 40.669998 1
1 142.716125 0.3575536 6/17/2015 40.235001 1
1 143.227325 0.38859915 6/18/2015 40.450001 1
1 143.784988 3.18093782 6/19/2015 40.625 1
1 148.43222 0.84177971 6/22/2015 42.740002 1
1 149.686966 0.71152814 6/23/2015 43.244999 1
1 150.755829 -0.12338675 6/24/2015 42.790001 1
1 150.569931 0.79927028 6/25/2015 42.945 1
1 151.778214 -0.49110363 6/26/2015 42.825001 1
1 151.034653 -1.45670959 6/29/2015 41.150002 1
1 148.850464 2.98345547 6/30/2015 40.27 1
1 153.358261 -1.43447918 7/1/2015 41.544998 1
1 151.174072 -0.77148901 7/2/2015 40.924999 1
1 150.012268 -0.4968993 7/3/2015 40.57 1
1 149.268707 -3.7752234 7/6/2015 39.744999 1
1 143.738525 0.58027404 7/7/2015 38.244999 1
1 144.575027 2.16223701 7/8/2015 38.875 1
1 147.735123 2.51605321 7/9/2015 39.790001 1
1 151.499374 1.12858443 7/10/2015 41.220001 1
1 153.218857 0.33307529 7/13/2015 42.049999 1
1 153.730042 -0.94153468 7/14/2015 41.990002 1
1 152.289413 2.70937537 7/15/2015 41.860001 1
1 156.471909 0.44451076 7/16/2015 42.895 1
1 157.168991 0.4425436 7/17/2015 43.139999 1
1 157.866074 -0.17678691 7/20/2015 43.23 1
1 157.587234 -0.68057755 7/21/2015 43.07 1
1 156.518372 0.29647156 7/22/2015 42.919998 1
1 156.983093 -0.92193305 7/23/2015 42.544998 1
1 155.542465 -2.38862843 7/24/2015 41.945 1
1 151.871155 5.41960933 7/27/2015 41.09 1
1 160.329102 0.318327 7/28/2015 41.919998 1
1 160.840286 1.12054541 7/29/2015 41.98 1
1 162.65271 0.34226862 7/30/2015 42.685001 1
1 163.210373 0.11382624 7/31/2015 43.165001 1
1 163.396255 0.1137066 8/3/2015 43.294998 1
1 163.582153 1.38244071 8/4/2015 43.185001 1
1 165.859283 1.66716777 8/5/2015 44.055 1
1 168.647614 -0.71902415 8/6/2015 44.474998 1
1 167.439346 -0.16667017 8/7/2015 43.560001 1
1 167.160507 -3.96989718 8/10/2015 44.185001 1
1 160.654404 -2.54883807 8/11/2015 43.535 1
1 156.611328 1.41427535 8/12/2015 41.665001 1
1 158.84198 -0.52800733 8/13/2015 42.435001 1
1 158.005493 -0.26506266 8/14/2015 42.389999 1
1 157.587234 -0.20663997 8/17/2015 42.529999 1
1 157.261932 -1.12928477 8/18/2015 42.360001 1
1 155.495987 -2.72661336 8/19/2015 41.514999 1
1 151.313492 -2.14194601 8/20/2015 40.535 1
1 148.106903 -8.57854699 8/21/2015 39.665001 1
1 135.931198 4.67530563 8/24/2015 37.459999 1
1 142.437302 -1.313647 8/25/2015 39.400002 1
1 140.578415 3.18829805 8/26/2015 39.494999 1
1 145.13269 -0.06405915 8/27/2015 40.630001 1
1 145.039749 -2.13738955 8/28/2015 40.75 1
1 141.97258 -5.72547635 8/31/2015 40.965 1
1 134.072296 2.5326526 9/1/2015 39.755001 1
1 137.511246 2.04054841 9/2/2015 40.150002 1
1 140.346054 -6.35676839 9/3/2015 41 1
1 131.702225 0.49278005 9/4/2015 39.950001 1
1 132.352829 2.11924135 9/7/2015 40.330002 1
1 135.187637 1.60275907 9/8/2015 41.09 1
1 137.371826 -2.74365402 9/9/2015 41.650002 1
1 133.654053 -0.83798856 9/10/2015 41.294998 1
1 132.538727 -0.245753 9/11/2015 40.814999 1
1 132.213409 0.94456705 9/14/2015 40.389999 1
1 133.46817 5.45435786 9/15/2015 41.080002 1
1 140.950195 2.18498503 9/16/2015 41.720001 1
1 144.063828 -1.65884764 9/17/2015 41.845001 1
1 141.693741 0.4254646 9/18/2015 40.849998 1
1 142.297882 -4.33834821 9/21/2015 41.255001 1
1 136.2565 -0.47863941 9/22/2015 39.634998 1
1 135.605881 -4.80878171 9/23/2015 39.220001 1
1 129.239197 6.00109623 9/24/2015 37.595001 1
1 137.232407 -5.53472586 9/25/2015 38.904999 1
1 129.843338 0.39292072 9/28/2015 38.185001 1
1 130.354523 4.01801578 9/29/2015 38.005001 1
1 135.698837 -2.49666928 9/30/2015 38.709999 1
1 132.352829 1.60226699 10/1/2015 38.189999 1
1 134.490555 5.05327734 10/2/2015 38.645 1
1 141.46138 1.14324217 10/5/2015 40.290001 1
1 143.087906 2.05729379 10/6/2015 40.52 1
1 146.062134 1.32745006 10/7/2015 40.709999 1
1 148.013962 1.83548944 10/8/2015 40.305 1
1 150.755829 0.36922891 10/9/2015 39.634998 1
1 151.313492 -3.0877279 10/12/2015 39.174999 1
1 146.712738 -1.30720109 10/13/2015 39.075001 1
1 144.807388 -0.96744708 10/14/2015 38.584999 1
1 143.413208 -2.8263378 10/15/2015 39.040001 1
1 139.416611 0.56506468 10/16/2015 38.57 1
1 140.206635 -0.56506468 10/19/2015 38.355 1
1 139.416611 1.02802362 10/20/2015 37.080002 1
1 140.857239 3.02216296 10/21/2015 37.540001 1
1 145.179153 10.0708292 10/22/2015 38.035 1
1 160.561462 -1.60470118 10/23/2015 39.575001 1
1 158.005493 -0.8566047 10/26/2015 39.139999 1
1 156.657791 -0.44596411 10/27/2015 38.560001 1
1 155.960709 0.26782268 10/28/2015 39.43 1
1 156.378967 0.17814143 10/29/2015 37.5 1
1 156.657791 -0.8639962 10/30/2015 38.18 1
1 155.310104 -0.78102235 11/2/2015 38.935001 1
1 154.101822 1.37768278 11/3/2015 39.150002 1
1 156.239548 2.38071651 11/4/2015 38.889999 1
1 160.003799 -0.17442226 11/5/2015 39.215 1
1 159.72496 -1.55405642 11/6/2015 40.59 1
1 157.261932 1.02896622 11/9/2015 39.830002 1
1 158.888458 1.45182506 11/10/2015 39.290001 1
1 161.212067 -2.2741513 11/11/2015 39.610001 1
1 157.587234 -2.53858436 11/12/2015 38.855 1
1 153.6371 -0.69813763 11/13/2015 38.779999 1
1 152.568237 1.84100871 11/16/2015 39.080002 1
1 155.403046 0.32841122 11/17/2015 40.345001 1
1 155.914246 -0.47804464 11/18/2015 40.310001 1
1 155.170685 0.26917478 11/19/2015 40.904999 1
1 155.588928 -0.86995757 11/20/2015 41.009998 1
1 154.241241 -3.05927518 11/23/2015 40.674999 1
1 149.594025 1.08142489 11/24/2015 40.150002 1
1 151.220551 1.00902942 11/25/2015 40.639999 1
1 152.754135 -1.53284114 11/26/2015 41.575001 1
1 150.430511 1.04488276 11/27/2015 41.294998 1
1 152.010574 -0.85969301 11/30/2015 41.830002 1
1 150.709351 -0.92937401 12/1/2015 41.125 1
1 149.315186 -0.24930125 12/2/2015 41.325001 1
1 148.943405 0.15588467 12/3/2015 39.669998 1
1 149.175766 0.06228361 12/4/2015 39.810001 1
1 149.268707 -1.19011834 12/7/2015 40.389999 1
1 147.502762 -0.60040798 12/8/2015 39.595001 1
1 146.619797 0.06336904 12/9/2015 38.834999 1
1 146.712738 -1.53210879 12/10/2015 38.715 1
1 144.482071 -1.42535068 12/11/2015 38.544998 1
1 142.437302 1.77854175 12/14/2015 38.080002 1
1 144.993271 -0.12828337 12/15/2015 39.285 1
1 144.807388 1.62345688 12/16/2015 39.305 1
1 147.17746 -1.49517351 12/17/2015 39.700001 1
1 144.993271 -0.61084183 12/18/2015 39.389999 1
1 144.110291 1.44072536 12/21/2015 39 1
1 146.201553 2.29389552 12/22/2015 39 1
1 149.594025 -0.06215883 12/23/2015 39.965 1
1 149.501068 -0.88986432 12/24/2015 39.865002 1
148.176613 -0.89785406
1 146.852158 1.91198674 12/28/2015 39.490002 1
1 149.686966 -0.37324852 12/29/2015 40.209999 1
1 149.129303 -2.73254394 12/30/2015 40.185001 1
145.109452 -2.80931461
1 141.0896 -0.59464093 1/4/2016 38.810001 1
1 140.253113 -0.43168091 1/5/2016 38.834999 1
1 139.648972 -3.5911736 1/6/2016 38.095001 1
1 134.722916 -1.38939282 1/7/2016 36.455002 1
1 132.864029 -0.42060791 1/8/2016 36.119999 1
1 132.306366 1.70646067 1/11/2016 36.145 1
1 134.583496 -0.93669042 1/12/2016 36.759998 1
1 133.328751 -1.36868867 1/13/2016 36.619999 1
1 131.516327 -0.24765364 1/14/2016 35.919998 1
1 131.191025 0.91679422 1/15/2016 35.459999 1
1 132.399307 5.49720252 1/18/2016 35.625 1
1 139.881332 -3.03564382 1/19/2016 36.705002 1
1 135.698837 0.68259644 1/20/2016 35.5 1
1 136.628281 4.13115908 1/21/2016 36.09 1
1 142.390823 -1.08286636 1/22/2016 37.389999 1
1 140.857239 0.8868591 1/25/2016 36.595001 1
1 142.112 0.65189204 1/26/2016 36.915001 1
1 143.041443 -1.67080382 1/27/2016 37.32 1
1 140.671356 2.41525548 1/28/2016 37.099998 1
1 144.110291 1.21796474 1/29/2016 37.935001 1
1 145.876236 -2.41830119 2/1/2016 37.450001 1
1 142.390823 -0.13062881 2/2/2016 36.299999 1
1 142.204941 -0.32733251 2/3/2016 35.650002 1
1 141.740219 1.56151601 2/4/2016 35.73 1
1 143.970886 -2.4176326 2/5/2016 35.514999 1
1 140.531937 -1.66726025 2/8/2016 33.195 1
1 138.208328 0.73701929 2/9/2016 32.435001 1
1 139.230713 -4.19212806 2/10/2016 33.224998 1
1 133.514633 1.4169963 2/11/2016 32.07 1
1 135.419998 5.79969507 2/12/2016 33.009998 1
1 143.506165 -0.19449426 2/15/2016 33.845001 1
1 143.227325 3.16169168 2/16/2016 33.860001 1
1 147.828079 0.75164314 2/17/2016 35.369999 1
1 148.943405 -0.5632071 2/18/2016 35.310001 1
1 148.106903 2.14194601 2/19/2016 35.34 1
1 151.313492 -2.58219367 2/22/2016 36.095001 1
1 147.456299 -2.26304729 2/23/2016 35.445 1
1 144.156769 2.4834134 2/24/2016 34.755001 1
1 147.781601 1.80746672 2/25/2016 35.535 1
1 150.47699 -0.74395421 2/26/2016 35.305 1
1 149.361664 0.12437357 2/29/2016 35.77 1
1 149.547546 0.61958064 3/1/2016 36.48 1
1 150.47699 -0.24737406 3/2/2016 36.799999 1
1 150.105209 1.32248738 3/3/2016 37.244999 1
1 152.103516 -0.55147355 3/4/2016 37.650002 1
1 151.267014 -0.30769254 3/7/2016 37.244999 1
1 150.802292 0.49185848 3/8/2016 37.174999 1
1 151.545853 -1.66980301 3/9/2016 37.145 1
1 149.036346 3.58330118 3/10/2016 36.465 1
1 154.473602 0.68955603 3/11/2016 37.895 1
1 155.542465 -1.9611415 3/14/2016 38.035 1
1 152.521774 -0.82607863 3/15/2016 37.985001 1
1 151.267014 -1.95446051 3/16/2016 37.654999 1
1 148.339264 2.23058206 3/17/2016 37.599998 1
1 151.685272 -2.23058206 3/18/2016 37.875 1
1 148.339264 -0.84946008 3/21/2016 37.689999 1
1 147.084518 -0.15810211 3/22/2016 37.965 1
1 146.852158 -2.79177055 3/23/2016 37.685001 1
1 142.809082 1.140556 3/24/2016 36.82 1
144.447224 0.18883431
144.720247 0.1884784
1 144.993271 3.30999268 3/29/2016 37.360001 1
1 149.872849 -2.60734124 3/30/2016 38.735001 1
1 146.015656 -2.15546072 3/31/2016 38.73 1
1 142.902023 1.1960674 4/1/2016 38.375 1
1 144.62149 -2.53837276 4/4/2016 38.560001 1
1 140.996658 1.04918754 4/5/2016 37.52 1
1 142.483765 -2.00961323 4/6/2016 37.525002 1
1 139.648972 0.53102613 4/7/2016 37.709999 1
1 140.392517 -0.63091204 4/8/2016 38.695 1
1 139.509552 0.39893425 4/11/2016 38.630001 1
1 140.067215 3.13546444 4/12/2016 38.73 1
1 144.528549 -0.6451628 4/13/2016 40.080002 1
1 143.599106 0.12936139 4/14/2016 40.299999 1
1 143.784988 0.83682896 4/15/2016 39.970001 1
1 144.993271 3.71228477 4/18/2016 40.32 1
1 150.47699 -0.30931047 4/19/2016 40.369999 1
1 150.012268 -0.80871677 4/20/2016 40.674999 1
1 148.803986 -5.52129348 4/21/2016 40.700001 1
1 140.810776 -0.39682347 4/22/2016 40.709999 1
1 140.253113 -1.03248619 4/25/2016 40.544998 1
1 138.812469 0.10038726 4/26/2016 40.470001 1
1 138.951889 0.86579893 4/27/2016 41.060001 1
1 140.160156 -0.76551235 4/28/2016 40.695 1
1 139.091309 1.65676262 4/29/2016 39.994999 1
1 141.414917 -1.62336352 5/2/2016 40.18 1
1 139.137772 -2.4684272 5/3/2016 39.494999 1
1 135.7453 0.0684445 5/4/2016 38.435001 1
1 135.838242 -1.06621058 5/5/2016 38.490002 1
1 134.397614 0.62047941 5/6/2016 38.275002 1
1 135.234116 0.68493338 5/9/2016 38.360001 1
1 136.163559 -1.47845314 5/10/2016 38.580002 1
1 134.165253 -1.57098621 5/11/2016 38.5 1
1 132.074005 0.52640931 5/12/2016 38.299999 1
1 132.771088 0.31451548 5/13/2016 38.485001 1
1 133.189331 -0.48967753 5/16/2016 38.465 1
1 132.538727 0.62914322 5/17/2016 38.240002 1
1 133.375214 -1.0860075 5/18/2016 38.334999 1
1 131.934586 1.39911181 5/19/2016 38.264999 1
1 133.793472 -0.97732117 5/20/2016 38.779999 1
1 132.492249 1.25481259 5/23/2016 38.639999 1
1 134.165253 0.79351976 5/24/2016 39.369999 1
1 135.234116 -0.37872739 5/25/2016 39.560001 1
1 134.722916 1.06366077 5/26/2016 39.939999 1
1 136.163559 0.20456201 5/27/2016 40.055 1
1 136.442383 -1.13034432 5/30/2016 40.02 1
1 134.908798 0.72078995 5/31/2016 40.119999 1
1 135.88472 1.62825942 6/1/2016 39.955002 1
1 138.115387 -0.37081197 6/2/2016 39.919998 1
1 137.604187 2.20450075 6/3/2016 39.825001 1
1 140.671356 3.37804534 6/6/2016 39.105 1
1 145.504471 -1.22109643 6/7/2016 39.549999 1
1 143.738525 -0.32383376 6/8/2016 39.375 1
1 143.273804 -1.76706737 6/9/2016 39.169998 1
1 140.764297 -0.96201872 6/10/2016 38.130001 1
1 139.416611 -2.32686779 6/13/2016 37.459999 1
1 136.210022 1.72505888 6/14/2016 36.705002 1
1 138.580109 -2.30675175 6/15/2016 36.889999 1
1 135.419998 0.61580935 6/16/2016 36.514999 1
1 136.2565 3.88008709 6/17/2016 36.985001 1
1 141.647278 -0.62531706 6/20/2016 38.560001 1
1 140.764297 0.16493488 6/21/2016 38.904999 1
1 140.996658 1.17957141 6/22/2016 39.169998 1
1 142.669662 -7.68177593 6/23/2016 39.990002 1
1 132.120468 -2.52907802 6/24/2016 35.580002 1
1 128.820938 1.75224057 6/27/2016 32.509998 1
1 131.098083 2.72744269 6/28/2016 33.509998 1
1 134.722916 0.3443522 6/29/2016 34.380001 1
1 135.187637 1.87303197 6/30/2016 34.355 1
1 137.743607 -0.47344946 7/1/2016 34.970001 1
1 137.093002 -2.26269773 7/4/2016 34.119999 1
1 134.025833 -0.38214826 7/5/2016 33.275002 1
1 133.514633 1.14208027 7/6/2016 32.544998 1
1 135.048218 1.23120917 7/7/2016 33 1
1 136.721222 2.61672102 7/8/2016 34.080002 1
1 140.346054 1.70719519 7/11/2016 35.084999 1
1 142.762604 0.03255085 7/12/2016 35.685001 1
1 142.809082 0.55167836 7/13/2016 35.834999 1
1 143.599106 -0.87762387 7/14/2016 36.455002 1
1 142.34436 1.61920554 7/15/2016 36.279999 1
1 144.667969 -1.39093457 7/18/2016 36.294998 1
1 142.669662 0.71405451 7/19/2016 36.145 1
1 143.692047 0.64474685 7/20/2016 36.244999 1
1 144.62149 -0.41861441 7/21/2016 36.220001 1
1 144.017349 0.8674833 7/22/2016 36.285 1
1 145.27211 -0.41673568 7/25/2016 36.73 1
1 144.667969 2.34930829 7/26/2016 36.935001 1
1 148.106903 0.40707905 7/27/2016 37.485001 1
1 148.711044 6.00361954 7/28/2016 37.279999 1
1 157.912537 1.37369473 7/29/2016 37.900002 1
1 160.096741 -1.69793382 8/1/2016 37.724998 1
1 157.401352 0.08853627 8/2/2016 37.18 1
1 157.540771 -0.26584496 8/3/2016 37.23 1
1 157.122513 2.02027516 8/4/2016 37.564999 1
1 160.329102 -1.40107512 8/5/2016 37.900002 1
1 158.098434 0.93622466 8/8/2016 38.34 1
1 159.585541 0.34883543 8/9/2016 39.049999 1
1 160.143204 0.75166883 8/10/2016 38.790001 1
1 161.351486 1.82652997 8/11/2016 39.345001 1
1 164.325699 -0.85203521 8/12/2016 39.470001 1
1 162.931534 -0.68689031 8/15/2016 39.34 1
1 161.816208 -0.51828653 8/16/2016 39.035 1
1 160.979706 1.37616932 8/17/2016 38.724998 1
1 163.210373 -0.57110314 8/18/2016 39.099998 1
1 162.28093 -1.1520858 8/19/2016 38.825001 1
1 160.422043 0.08686989 8/22/2016 38.849998 1
1 160.561462 -0.34792514 8/23/2016 39.404999 1
1 160.003799 -1.16858763 8/24/2016 39.810001 1
1 158.144897 0.23481294 8/25/2016 39.09 1
1 158.516678 -1.03139201 8/26/2016 39.290001 1
1 156.890152 -0.05925709 8/29/2016 39.064999 1
1 156.797211 0.73822799 8/30/2016 39.375 1
1 157.959015 0.61593166 8/31/2016 39.32 1
1 158.934937 2.7967761 9/1/2016 39.43 1
1 163.442734 -0.54169348 9/2/2016 39.865002 1
1 162.559769 -0.31496444 9/5/2016 39.735001 1
1 162.048569 1.08386766 9/6/2016 39.5 1
1 163.814514 0.73487555 9/7/2016 39.705002 1
1 165.022781 -1.16131479 9/8/2016 39.279999 1
1 163.117432 -0.34246398 9/9/2016 38.5 1
1 162.559769 -0.28628703 9/12/2016 38.064999 1
1 162.095047 -1.09542828 9/13/2016 37.544998 1
1 160.329102 0.66445509 9/14/2016 37.494999 1
1 161.397964 0.60283808 9/15/2016 37.689999 1
1 162.373871 1.22317067 9/16/2016 37.564999 1
1 164.372177 0.31051893 9/19/2016 38.18 1
1 164.883377 -0.39537402 9/20/2016 38.064999 1
1 164.232758 3.74888353 9/21/2016 38.32 1
1 170.506516 -0.65628337 9/22/2016 39.169998 1
1 169.391174 -1.29782032 9/23/2016 39.07 1
1 167.206985 -0.52947527 9/26/2016 38 1
1 166.324005 0.30688055 9/27/2016 37.990002 1
1 166.835205 -1.17681109 9/28/2016 38.450001 1
1 164.883377 1.20466584 9/29/2016 38.395 1
1 166.881683 0.69377268 9/30/2016 38.470001 1
1 168.043488 3.13078263 10/3/2016 38.625 1
1 173.387787 -0.34904187 10/4/2016 38.764999 1
1 172.783646 0.75027225 10/5/2016 38.880001 1
1 174.084869 -0.75027225 10/6/2016 38.904999 1
1 172.783646 1.14989978 10/7/2016 37.970001 1
1 174.781952 1.5303736 10/10/2016 38.535 1
1 177.477341 -0.20970054 10/11/2016 38.130001 1
1 177.10556 -1.32067305 10/12/2016 38.084999 1
1 174.781952 2.3128496 10/13/2016 37.799999 1
1 178.871506 -1.28122628 10/14/2016 38.424999 1
1 176.594376 0.10520394 10/17/2016 38.369999 1
1 176.780258 -0.05258813 10/18/2016 38.805 1
1 176.687317 -0.26336595 10/19/2016 38.855 1
1 176.222595 0.10542634 10/20/2016 38.825001 1
1 176.408478 0.47306398 10/21/2016 38.945 1
1 177.24498 -1.21341772 10/24/2016 39.224998 1
1 175.107254 6.02498885 10/25/2016 39.299999 1
1 185.981751 0.96979513 10/26/2016 38.84 1
1 187.794167 0.96048037 10/27/2016 38.639999 1
1 189.606583 -0.96047658 10/28/2016 40.810001 1
1 187.794174 -0.72023594 10/31/2016 40.445 1
1 186.446472 -1.50680789 11/1/2016 39.549999 1
1 183.658142 0.17696697 11/2/2016 39.209999 1
1 183.983444 -1.68113372 11/3/2016 39.25 1
1 180.91629 1.630605 11/4/2016 38.880001 1
1 183.890503 0.42869631 11/7/2016 39.59 1
1 184.680527 0.4769728 11/8/2016 39.610001 1
1 185.563507 -2.87076692 11/9/2016 40.93 1
1 180.312149 1.68672544 11/10/2016 41.605 1
1 183.379315 0.27837549 11/11/2016 40.985001 1
1 183.890509 0.27760271 11/14/2016 41.215 1
1 184.401703 -1.52364431 11/15/2016 41.139999 1
1 181.613373 0.94231953 11/16/2016 40.849998 1
1 183.33284 0.95863569 11/17/2016 41.450001 1
1 185.098785 0.7005295 11/18/2016 41.34 1
1 186.400009 0.47257525 11/21/2016 41.439999 1
1 187.282974 -1.04764997 11/22/2016 41.525002 1
1 185.331146 0.64983432 11/23/2016 41.060001 1
1 186.539413 -0.14958318 11/24/2016 41.040001 1
1 186.26059 -0.50025113 11/25/2016 40.849998 1
1 185.331146 2.45213045 11/28/2016 40.185001 1
1 189.931885 0.31757817 11/29/2016 40.605 1
1 190.536026 -1.42473617 11/30/2016 40.924999 1
1 187.840637 -0.07424952 12/1/2016 40.68 1
1 187.701218 2.43967253 12/2/2016 40.23 1
1 192.33683 0.40088755 12/5/2016 40.790001 1
1 193.109432 0.39928685 12/6/2016 41.325001 1
1 193.882034 2.06388249 12/7/2016 42.48 1
1 197.92511 -0.18801587 12/8/2016 42.834999 1
1 197.553329 -0.28268346 12/9/2016 42.695 1
1 196.995667 -0.25983537 12/12/2016 42.490002 1
1 196.484467 -1.45326625 12/13/2016 42.985001 1
1 193.649673 0.3114829 12/14/2016 43.345001 1
1 194.253799 1.37802202 12/15/2016 43.695 1
1 196.949188 0.47081065 12/16/2016 43.424999 1
1 197.878632 -0.65975855 12/19/2016 43.5 1
1 196.577408 0.1889479 12/20/2016 43.630001 1
1 196.949188 0.56471151 12/21/2016 43.645 1
1 198.064529 -0.49394672 12/22/2016 43.639999 1
1 197.088608 0.25903588 12/23/2016 43.695 1
197.5998 0.25836661
1 198.110992 0.56140959 12/27/2016 43.705002 1
1 199.226334 -0.42075917 12/28/2016 43.794998 1
1 198.389832 -0.07030048 12/29/2016 43.965 1
1 198.250412 1.55835699 12/30/2016 44.255001 1
1 201.364059 -1.16065085 1/2/2017 44.325001 1
1 199.040436 -1.33977568 1/3/2017 44.834999 1
1 196.391525 -0.80779318 1/4/2017 44.700001 1
1 194.811478 1.58564154 1/5/2017 44.580002 1
1 197.92511 1.58400715 1/6/2017 44.834999 1
1 201.08522 0.13857102 1/9/2017 44.875 1
1 201.364059 2.88885901 1/10/2017 44.990002 1
1 207.266022 1.53524273 1/11/2017 44.84 1
1 210.47261 1.01054854 1/12/2017 45.189999 1
1 212.610321 -1.09891118 1/13/2017 45.599998 1
1 210.286713 -0.59847071 1/16/2017 45.264999 1
1 209.031967 0.64265822 1/17/2017 45.25 1
1 210.379654 1.64315135 1/18/2017 45.630001 1
1 213.865067 -0.52287381 1/19/2017 45.535 1
1 212.749741 -0.81149529 1/20/2017 46.505001 1
1 211.030273 0.0220148 1/23/2017 46.195 1
1 211.076736 1.39923911 1/24/2017 46.814999 1
1 214.050964 -0.7627797 1/25/2017 47.724998 1
1 212.424438 -1.01144397 1/26/2017 47 1
1 210.286713 -0.79876448 1/27/2017 46.860001 1
1 208.613708 -1.91167261 1/30/2017 45.845001 1
1 204.663574 0.65633765 1/31/2017 45.5 1
1 206.011276 0.47259683 2/1/2017 46.195 1
1 206.987183 0.20186563 2/2/2017 46.084999 1
1 207.405441 -0.60681672 2/3/2017 46.005001 1
1 206.150681 -0.09020919 2/6/2017 45.419998 1
1 205.964798 -0.79284541 2/7/2017 45.275002 1
1 204.338272 2.04846906 2/8/2017 45.355 1
1 208.567245 2.5952629 2/9/2017 45.365002 1
1 214.050964 0.73545329 2/10/2017 45.695 1
1 215.631012 0.1077006 2/13/2017 46.424999 1
1 215.863373 -1.16934702 2/14/2017 46.639999 1
1 213.353882 -0.26172155 2/15/2017 46.634998 1
1 212.796219 -1.42970162 2/16/2017 45.98 1
1 209.775513 0.8383025 2/17/2017 45.459999 1
1 211.541458 0.35088028 2/20/2017 45.799999 1
1 212.285019 1.15356655 2/21/2017 45.924999 1
1 214.748047 -0.26002021 2/22/2017 45.445 1
1 214.190384 -0.34775353 2/23/2017 45.27 1
1 213.446823 0.58612837 2/24/2017 44.369999 1
1 214.701569 -0.54259492 2/27/2017 45.080002 1
1 213.539764 2.04638858 2/28/2017 45.23 1
1 217.954636 -1.07182803 3/1/2017 46.099998 1
1 215.631012 0.2582922 3/2/2017 45.595001 1
1 216.18869 0.49318697 3/3/2017 46.169998 1
1 217.257538 -0.38576405 3/6/2017 45.52 1
1 216.421051 0.38576405 3/7/2017 45.75 1
1 217.257538 1.31749046 3/8/2017 45.82 1
1 220.138824 -0.61408717 3/9/2017 46.220001 1
1 218.791122 1.51774045 3/10/2017 46.125 1
1 222.137131 -0.08372118 3/13/2017 46.23 1
1 221.951233 0.06279543 3/14/2017 45.869999 1
1 222.090652 1.59837096 3/15/2017 46.365002 1
1 225.669006 -1.09742655 3/16/2017 46.794998 1
1 223.205994 -1.42590013 3/17/2017 46.744999 1
1 220.045883 -0.46571313 3/20/2017 46.630001 1
1 219.023483 -0.06366823 3/21/2017 46.220001 1
1 218.884079 1.26583869 3/22/2017 46.205002 1
1 221.672409 -0.39912196 3/23/2017 46.66 1
1 220.789429 -0.31622245 3/24/2017 46.639999 1
1 220.092346 0.73630242 3/27/2017 46 1
1 221.718872 0.33480099 3/28/2017 46.669998 1
1 222.462433 0.81140216 3/29/2017 46.630001 1
1 224.274841 0.47545415 3/30/2017 47.625 1
1 225.343704 0.12366293 3/31/2017 48.134998 1
1 225.622543 0.49311488 4/3/2017 47.68 1
1 226.737869 -1.00937782 4/4/2017 47.549999 1
1 224.460739 2.00867592 4/5/2017 47.365002 1
1 229.015015 1.92932138 4/6/2017 47.459999 1
1 233.476349 -0.67905543 4/7/2017 47.689999 1
1 231.896286 0.37504699 4/10/2017 46.970001 1
1 232.767639 0.06237131 4/11/2017 47.035 1
1 232.912865 0.06233243 4/12/2017 46.619999 1
1 233.05809 -0.44966317 4/13/2017 46.205002 1
232.012466 -0.07514084
231.838196 -0.07519734
1 231.663925 0.40040092 4/18/2017 45.389999 1
1 232.593369 0.29925165 4/19/2017 45.785 1
1 233.290451 -1.42444138 4/20/2017 46.715 1
1 229.990921 3.41642238 4/21/2017 46.195 1
1 237.984146 1.20342838 4/24/2017 49.294998 1
1 240.865417 9.29747084 4/25/2017 49.564999 1
1 264.333893 -0.12314666 4/26/2017 49.814999 1
1 264.008575 0.1758706 4/27/2017 49.900002 1
1 264.473297 0.07903988 4/28/2017 49.549999 1
264.682419 0.07897745
1 264.891541 -0.10530945 5/2/2017 50.619999 1
1 264.612732 2.01674757 5/3/2017 50.220001 1
1 270.003479 0.97628981 5/4/2017 51.029999 1
1 272.652405 -1.16578865 5/5/2017 52.279999 1
1 269.49231 -0.25900038 5/8/2017 50.959999 1
1 268.795227 0.44849923 5/9/2017 51.029999 1
1 270.003479 1.28262724 5/10/2017 50.91 1
1 273.488922 -1.00761632 5/11/2017 50.41 1
1 270.74704 0.71832405 5/12/2017 50.27 1
1 272.698883 -0.51255839 5/15/2017 50.700001 1
1 271.304718 -1.81493063 5/16/2017 50.919998 1
1 266.42514 0.79917208 5/17/2017 49.639999 1
1 268.562866 0.4833382 5/18/2017 50.139999 1
1 269.864075 0.06885615 5/19/2017 50.43 1
1 270.049957 0.6347092 5/22/2017 50.040001 1
1 271.76944 0.39252046 5/23/2017 50.049999 1
1 272.838287 0.66209388 5/24/2017 50.080002 1
1 274.650726 -0.2371761 5/25/2017 50.049999 1
1 274.000092 -0.06786351 5/26/2017 50.049999 1
1 273.814209 0.10178329 5/29/2017 50.02 1
1 274.093048 -0.16969289 5/30/2017 50.049999 1
1 273.628326 0.79506883 5/31/2017 49.775002 1
1 275.812531 1.0392242 6/1/2017 50.470001 1
1 278.693787 -0.3842579 6/2/2017 50 1
1 277.624939 -0.95871941 6/5/2017 50.02 1
1 274.976013 1.02565172 6/6/2017 49.240002 1
1 277.810822 -1.34727457 6/7/2017 49.215 1
1 274.093048 0.2709132 6/8/2017 49.27 1
1 274.836609 -1.63658706 6/9/2017 49.970001 1
1 270.375275 2.37782748 6/12/2017 48.665001 1
1 276.881378 0.71913298 6/13/2017 48.935001 1
1 278.8797 -1.81609706 6/14/2017 48.849998 1
1 273.860687 1.61592568 6/15/2017 47.98 1
1 278.322021 1.65593998 6/16/2017 48.139999 1
1 282.969238 1.12681571 6/19/2017 48.665001 1
1 286.175812 -0.24388273 6/20/2017 48.34 1
1 285.478729 -0.09772191 6/21/2017 48.365002 1
1 285.19989 0.16281345 6/22/2017 48.169998 1
1 285.664612 0.47067357 6/23/2017 48.205002 1
1 287.012329 0.09710511 6/26/2017 48.07 1
1 287.291168 -1.05701609 6/27/2017 47.560001 1
1 284.270447 -2.16482695 6/28/2017 47.52 1
1 278.182617 -0.3682054 6/29/2017 46.700001 1
1 277.160217 1.00100859 6/30/2017 46.779999 1
1 279.948547 0.2652542 7/3/2017 47.43 1
1 280.692108 0.49545892 7/4/2017 47.205002 1
1 282.086273 -0.84374855 7/5/2017 47.654999 1
1 279.716187 -0.23286561 7/6/2017 47.195 1
1 279.065582 0.58115524 7/7/2017 47.115002 1
1 280.692108 -1.5685363 7/10/2017 47.330002 1
1 276.3237 2.34366314 7/11/2017 46.794998 1
1 282.876282 -0.19732951 7/12/2017 47.950001 1
1 282.318634 0.77067826 7/13/2017 48.029999 1
1 284.502808 1.05615734 7/14/2017 47.75 1
1 287.523529 -1.44895414 7/17/2017 47.435001 1
1 283.387482 1.83611145 7/18/2017 47.404999 1
1 288.638855 0.27332766 7/19/2017 47.415001 1
1 289.428864 -1.55343062 7/20/2017 47.560001 1
1 284.967529 0.3418827 7/21/2017 46.625 1
1 285.943451 -0.42345543 7/24/2017 47 1
1 284.735168 0.65072588 7/25/2017 46.715 1
1 286.594055 -1.05959028 7/26/2017 47.395 1
1 283.573364 -3.89322529 7/27/2017 46.735001 1
1 272.745361 0.69615868 7/28/2017 47.41 1
1 274.650726 0.03382852 7/31/2017 46.889999 1
1 274.743652 0.94276964 8/1/2017 47.485001 1
1 277.3461 0.73455808 8/2/2017 47.330002 1
1 279.390869 1.40393643 8/3/2017 47.650002 1
1 283.341003 0.7841957 8/4/2017 48.25 1
1 285.571686 0.50320861 8/7/2017 48.404999 1
1 287.012329 -1.00896258 8/8/2017 48.165001 1
1 284.131042 -0.70578388 8/9/2017 47.349998 1
1 282.132751 -1.04314759 8/10/2017 46.790001 1
1 279.204987 1.69985616 8/11/2017 46.02 1
1 283.991638 0.04907532 8/14/2017 46.764999 1
1 284.131042 0.7170802 8/15/2017 46.869999 1
1 286.175812 0.82478159 8/16/2017 47.244999 1
1 288.545898 -0.93851308 8/17/2017 46.68 1
1 285.850525 -0.11387149 8/18/2017 46.310001 1
1 285.525208 1.27760788 8/21/2017 46 1
1 289.196503 -0.17691165 8/22/2017 46.455002 1
1 288.685333 0.89743284 8/23/2017 46.134998 1
1 291.28775 -0.15966758 8/24/2017 46.029999 1
1 290.823029 -0.17592134 8/25/2017 45.950001 1
1 290.311859 -1.07831095 8/28/2017 45.830002 1
1 287.198212 1.01425137 8/29/2017 45.25 1
1 290.125946 1.0040781 8/30/2017 45.66 1
1 293.053711 1.41712229 8/31/2017 46.075001 1
1 297.236206 -0.50157235 9/1/2017 46.674999 1
1 295.749084 -0.48830692 9/4/2017 46.529999 1
1 294.308441 -0.36383346 9/5/2017 46.575001 1
1 293.239594 2.17893666 9/6/2017 46.470001 1
1 299.699219 0.20138453 9/7/2017 47.029999 1
1 300.303375 1.27624832 9/8/2017 46.915001 1
1 304.160553 -0.04584288 9/11/2017 47.865002 1
1 304.021149 0.88266718 9/12/2017 48.68 1
1 306.716522 -0.8368243 9/13/2017 48.764999 1
1 304.160553 0.92769399 9/14/2017 49.240002 1
1 306.995361 -0.13633045 9/15/2017 49.115002 1
1 306.577118 0.18173939 9/18/2017 49.365002 1
1 307.134796 0.16629347 9/19/2017 49.305 1
1 307.645966 0.06041257 9/20/2017 49.384998 1
1 307.831879 1.12588339 9/21/2017 49.689999 1
1 311.317291 -0.28403485 9/22/2017 49.75 1
1 310.434296 -0.60060208 9/25/2017 49.610001 1
1 308.575409 0.86970635 9/26/2017 49.560001 1
1 311.270813 -0.11951593 9/27/2017 49.490002 1
1 310.899017 0.75944231 9/28/2017 50.139999 1
1 313.269104 0.28146852 9/29/2017 50.419998 1
1 314.1521 1.46845378 10/2/2017 50.279999 1
1 318.799316 -0.37973029 10/3/2017 50.310001 1
1 317.591034 -0.35180118 10/4/2017 50.189999 1
1 316.475708 -0.84053027 10/5/2017 49.970001 1
1 313.826782 1.96486944 10/6/2017 49.220001 1
1 320.054047 2.19726342 10/9/2017 49.200001 1
1 327.164307 1.56440414 10/10/2017 49.544998 1
1 332.322723 -0.15394481 10/11/2017 49.439999 1
1 331.811523 0.09799498 10/12/2017 50.060001 1
1 332.136841 -0.09799498 10/13/2017 50.200001 1
1 331.811523 -0.42105293 10/16/2017 50.299999 1
1 330.417358 0.68680418 10/17/2017 50.439999 1
1 332.694489 -0.04191059 10/18/2017 50.169998 1
1 332.555084 0.39051274 10/19/2017 50.380001 1
1 333.856293 0.56909172 10/20/2017 50.560001 1
1 335.761658 0.42814929 10/23/2017 50.860001 1
1 337.202301 8.42742558 10/24/2017 50.889999 1
1 366.851563 -0.52073658 10/25/2017 50.52 1
1 364.946198 0.68527945 10/26/2017 51.369999 1
1 367.455688 0.29046425 10/27/2017 50.849998 1
1 368.524567 -0.75949673 10/30/2017 50.75 1
1 365.736237 0.80992353 10/31/2017 50.360001 1
1 368.710449 -0.17660977 11/1/2017 50.330002 1
1 368.059845 2.08666447 11/2/2017 49.994999 1
1 375.820709 0.39491081 11/3/2017 49.825001 1
1 377.3078 -0.97778869 11/6/2017 49.345001 1
1 373.636505 -0.26153728 11/7/2017 49.075001 1
1 372.660583 -3.00003631 11/8/2017 49.404999 1
1 361.646667 -0.30887839 11/9/2017 48.580002 1
1 360.531342 -0.63360723 11/10/2017 48.580002 1
1 358.254211 -0.12980243 11/13/2017 48.349998 1
1 357.78949 -0.49479753 11/14/2017 48.099998 1
1 356.023529 0.67647229 11/15/2017 47.855 1
1 358.440094 0.05184543 11/16/2017 48.32 1
1 358.625977 1.6068205 11/17/2017 47.825001 1
1 364.434998 0.98973436 11/20/2017 48.564999 1
1 368.059845 -1.39862329 11/21/2017 48.389999 1
1 362.947906 0.11516893 11/22/2017 48.375 1
1 363.36615 0.14058567 11/23/2017 49.115002 1
1 363.87735 -1.89524341 11/24/2017 48.68 1
1 357.045929 -2.3707137 11/27/2017 48.294998 1
1 348.680939 0.19972016 11/28/2017 48.485001 1
1 349.378021 -0.84152437 11/29/2017 48.514999 1
1 346.450256 0.33478437 11/30/2017 47.865002 1
1 347.612061 -0.12039163 12/1/2017 46.810001 1
1 347.193817 1.27678363 12/4/2017 47.375 1
1 351.655151 0.55351021 12/5/2017 47.509998 1
1 353.606995 0.43275532 12/6/2017 47.860001 1
1 355.140564 0.95071822 12/7/2017 47.91 1
1 358.533051 0.32351988 12/8/2017 47.720001 1
1 359.694855 0.70808089 12/11/2017 47.889999 1
1 362.250824 -0.66933221 12/12/2017 47.185001 1
1 359.834259 0.38669779 12/13/2017 47.330002 1
1 361.228424 0.05144534 12/14/2017 46.860001 1
1 361.414307 2.26300351 12/15/2017 47 1
1 369.686371 -0.52937137 12/18/2017 47.650002 1
1 367.734528 -1.60513074 12/19/2017 47.049999 1
1 361.879028 1.84495229 12/20/2017 46.404999 1
1 368.617493 -1.3453612 12/21/2017 46.674999 1
1 363.691467 0.5066339 12/22/2017 46.450001 1
365.538727 0.08419
365.846603 0.08411918
1 366.15448 -0.07618239 12/27/2017 46.419998 1
1 365.875641 -0.16525432 12/28/2017 46.400002 1
1 365.271515 -2.39486125 12/29/2017 45.98 1
1 356.627686 1.16596644 1/2/2018 45.59 1
1 360.810181 2.5935819 1/3/2018 46.365002 1
1 370.290497 0.84979704 1/4/2018 47.349998 1
1 373.450623 -1.15145455 1/5/2018 47.764999 1
1 369.175171 1.54886666 1/8/2018 47.915001 1
1 374.937714 2.23075946 1/9/2018 48.540001 1
1 383.39566 -0.99890628 1/10/2018 48.18 1
1 379.584961 0.1223541 1/11/2018 47.674999 1
1 380.049683 -1.8263131 1/12/2018 48.095001 1
1 373.171783 0.44731838 1/15/2018 47.935001 1
1 374.844788 -0.22341322 1/16/2018 47.939999 1
1 374.00827 -0.39840169 1/17/2018 47.884998 1
1 372.521179 2.78034837 1/18/2018 47.849998 1
1 383.023895 -0.68176644 1/19/2018 48.105 1
1 380.421448 0.390152 1/22/2018 48.084999 1
1 381.908569 -1.1504282 1/23/2018 47.985001 1
1 377.540161 -1.16380919 1/24/2018 47.150002 1
1 373.171783 2.60585184 1/25/2018 47.560001 1
1 383.023895 -1.73789904 1/26/2018 47.93 1
1 376.424835 0.04936898 1/29/2018 47.825001 1
1 376.610718 0.63961136 1/30/2018 46.919998 1
1 379.027283 0.14702586 1/31/2018 46.814999 1
1 379.584961 -2.9571071 2/1/2018 46.325001 1
1 368.524567 -1.93538198 2/2/2018 45.634998 1
1 361.460785 -3.85317804 2/5/2018 44.82 1
1 347.797974 3.7502744 2/6/2018 43.985001 1
1 361.08902 -4.25932268 2/7/2018 44.360001 1
1 346.032013 -1.46106033 2/8/2018 42.91 1
1 341.013031 3.50819288 2/9/2018 42.525002 1
1 353.188751 -4.02739574 2/12/2018 42.845001 1
1 339.24707 5.2306477 2/13/2018 42.59 1
1 357.464172 2.03327403 2/14/2018 43.240002 1
1 364.806793 0.02546942 2/15/2018 43.790001 1
1 364.899719 -0.79273601 2/16/2018 43.619999 1
1 362.018463 0.1795544 2/19/2018 42.990002 1
1 362.669067 1.32384579 2/20/2018 44.259998 1
1 367.502167 -0.32932423 2/21/2018 44.369999 1
1 366.293884 -0.58531067 2/22/2018 44.095001 1
1 364.156189 1.14199856 2/23/2018 45.375 1
1 368.338684 -0.93802785 2/26/2018 45.869999 1
1 364.899719 -1.17858827 2/27/2018 46.75 1
1 360.624298 -0.90615444 2/28/2018 46.744999 1
1 357.371246 -2.44845693 3/1/2018 46.369999 1
1 348.727417 1.97921597 3/2/2018 44.845001 1
1 355.698242 0.05224497 3/5/2018 45 1
1 355.884125 -0.83923687 3/6/2018 44.855 1
1 352.909912 0.7869919 3/7/2018 45.404999 1
1 355.698242 1.37539541 3/8/2018 45.744999 1
1 360.624298 -0.283911 3/9/2018 45.950001 1
1 359.601898 -1.14375641 3/12/2018 46.349998 1
1 355.51236 0.0261352 3/13/2018 45.82 1
1 355.605286 1.01418536 3/14/2018 45.939999 1
1 359.230133 -1.19730999 3/15/2018 46.345001 1
1 354.954681 -1.02646419 3/16/2018 45.990002 1
1 351.329834 2.48217197 3/19/2018 45.814999 1
1 360.159576 1.86634623 3/20/2018 45.810001 1
1 366.944519 -2.38381122 3/21/2018 45 1
1 358.30069 -0.15576678 3/22/2018 43.889999 1
1 357.743011 -0.70395034 3/23/2018 42.720001 1
1 355.233521 0.18298074 3/26/2018 42.349998 1
1 355.884125 0.36496008 3/27/2018 42.685001 1
1 357.185333 1.16416524 3/28/2018 42.724998 1
1 361.367859 2.42031503 3/29/2018 42.860001 1
370.220802 0.3977513
371.696293 0.39617551
1 373.171783 -0.17449653 4/3/2018 42.639999 1
1 372.521179 4.36921395 4/4/2018 42.439999 1
1 389.158234 -0.26306661 4/5/2018 43.564999 1
1 388.135834 -0.38388061 4/6/2018 43.445 1
1 386.648712 3.14707088 4/9/2018 43.650002 1
1 399.010315 1.43388708 4/10/2018 43.27 1
1 404.772888 1.00525957 4/11/2018 43.075001 1
1 408.862427 -0.84465551 4/12/2018 43.564999 1
1 405.423492 0.29758662 4/13/2018 43.240002 1
1 406.631775 -0.29758662 4/16/2018 42.985001 1
1 405.423492 -0.3674812 4/17/2018 43.165001 1
1 403.936371 -1.29690949 4/18/2018 43.549999 1
1 398.731506 0.46511683 4/19/2018 43.674999 1
1 400.590393 1.22219961 4/20/2018 44.005001 1
1 405.516449 0.43453133 4/23/2018 44.57 1
1 407.282379 4.50667626 4/24/2018 44.025002 1
1 426.057159 0.99848406 4/25/2018 43.424999 1
1 430.332581 2.91603418 4/26/2018 42.805 1
1 443.065979 0.60650301 4/27/2018 43.705002 1
1 445.761353 0.66500808 4/30/2018 43.494999 1
448.735581 0.66061493
1 451.709808 -0.3504057 5/2/2018 43.875 1
1 450.129761 -0.16532473 5/3/2018 43.68 1
1 449.3862 -1.1440575 5/4/2018 44.360001 1
1 444.274261 1.55685454 5/7/2018 44.075001 1
1 451.245087 -1.01439983 5/8/2018 44.224998 1
1 446.690796 1.54850366 5/9/2018 44.43 1
1 453.661652 1.14076927 5/10/2018 44.075001 1
1 458.866516 -0.05809694 5/11/2018 45.244999 1
1 458.600006 1.75082952 5/14/2018 44.810001 1
1 466.700012 2.35055311 5/15/2018 44.939999 1
1 477.799988 -0.04186351 5/16/2018 45.095001 1
1 477.600006 0.2509374 5/17/2018 45.685001 1
1 478.799988 1.51314278 5/18/2018 45.580002 1
1 486.100006 0.04113163 5/21/2018 45.645 1
1 486.299988 -1.30395888 5/22/2018 45.57 1
1 480 1.46833492 5/23/2018 44.865002 1
1 487.100006 0.08208373 5/24/2018 44.779999 1
1 487.5 0.34811379 5/25/2018 44.110001 1
1 489.200012 -0.40966873 5/28/2018 43.599998 1
1 487.200012 0.10257463 5/29/2018 43.115002 1
1 487.700012 0.40924959 5/30/2018 43.305 1
1 489.700012 0.42791222 5/31/2018 42.875 1
1 491.799988 0.95113781 6/1/2018 43.529999 1
1 496.5 0.82239075 6/4/2018 43.599998 1
1 500.600006 -0.24000252 6/5/2018 43.375 1
1 499.399994 -4.23332444 6/6/2018 44.099998 1
1 478.700012 5.42760616 6/7/2018 44.205002 1
1 505.399994 0.31608205 6/8/2018 42.5 1
1 507 -0.83185507 6/11/2018 41.529999 1
1 502.799988 0.51577302 6/12/2018 41.314999 1
1 505.399994 1.80396701 6/13/2018 41.205002 1
1 514.599976 -0.50652282 6/14/2018 41.505001 1
1 512 -0.62696366 6/15/2018 40.900002 1
1 508.799988 -3.01269189 6/18/2018 40.630001 1
1 493.700012 -2.52295567 6/19/2018 39.785 1
1 481.399994 -0.2912409 6/20/2018 39.724998 1
1 480 1.242252 6/21/2018 38.91 1
1 486 -3.62456934 6/22/2018 39.259998 1
1 468.700012 1.39832278 6/25/2018 38.509998 1
1 475.299988 2.02027326 6/26/2018 38.095001 1
1 485 -1.74713137 6/27/2018 38.869999 1
1 476.600006 1.45805539 6/28/2018 38.174999 1
1 483.600006 -2.32203842 6/29/2018 38.27 1
1 472.5 -0.12706609 7/2/2018 37.810001 1
1 471.899994 0.02118996 7/3/2018 38.174999 1
1 472 -0.06357699 7/4/2018 37.959999 1
1 471.700012 1.01245074 7/5/2018 38.235001 1
1 476.5 1.97409008 7/6/2018 38.009998 1
1 486 1.59219287 7/9/2018 38.125 1
1 493.799988 -3.88157486 7/10/2018 38 1
1 475 2.78199259 7/11/2018 37.119999 1
1 488.399994 0.83597307 7/12/2018 36.895 1
1 492.5 -0.4680965 7/13/2018 36.900002 1
1 490.200012 1.4379946 7/16/2018 36.98 1
1 497.299988 1.25888725 7/17/2018 36.985001 1
1 503.600006 -1.62149603 7/18/2018 37.465 1
1 495.5 -1.77140173 7/19/2018 37.490002 1
1 486.799988 -0.59750751 7/20/2018 37.459999 1
1 483.899994 1.43621674 7/23/2018 37 1
1 490.899994 2.55418852 7/24/2018 37.174999 1
1 503.600006 -0.15898612 7/25/2018 36.900002 1
1 502.799988 -8.03079006 7/26/2018 37.16 1
1 464 -0.10781672 7/27/2018 37.735001 1
1 463.5 -1.63135755 7/30/2018 37.615002 1
1 456 0.5685574 7/31/2018 38.075001 1
1 458.600006 -0.70022431 8/1/2018 37.575001 1
1 455.399994 0.89628013 8/2/2018 37.014999 1
1 459.5 -0.39249679 8/3/2018 36.939999 1
1 457.700012 1.94727048 8/6/2018 37.075001 1
1 466.700012 -0.47251204 8/7/2018 37.395 1
1 464.5 1.79223787 8/8/2018 37.275002 1
1 472.899994 -1.77071037 8/9/2018 36.889999 1
1 464.600006 0.36523448 8/10/2018 36.494999 1
1 466.299988 -0.45136584 8/13/2018 36.185001 1
1 464.200012 -2.77401468 8/14/2018 36.130001 1
1 451.5 0.33167526 8/15/2018 35.5 1
1 453 0.02207394 8/16/2018 35.695 1
1 453.100006 2.16141892 8/17/2018 35.5 1
1 463 -0.25951832 8/20/2018 35.575001 1
1 461.799988 -0.67354432 8/21/2018 36.375 1
1 458.700012 -0.50268229 8/22/2018 36.720001 1
1 456.399994 0.17513533 8/23/2018 36.650002 1
1 457.200012 2.95247863 8/24/2018 36.619999 1
1 470.899994 1.53833356 8/27/2018 36.904999 1
1 478.200012 0.72924584 8/28/2018 36.555 1
1 481.700012 0.14520944 8/29/2018 36.244999 1
1 482.399994 -3.03053371 8/30/2018 36.349998 1
1 468 -1.24705721 8/31/2018 37.064999 1
1 462.200012 -2.25368207 9/3/2018 36.509998 1
1 451.899994 -2.85059856 9/4/2018 36.185001 1
1 439.200012 -2.09371638 9/5/2018 36.380001 1
1 430.100006 3.89881949 9/6/2018 35.860001 1
1 447.200012 0.29027328 9/7/2018 35.365002 1
1 448.5 -1.86794851 9/10/2018 35.595001 1
1 440.200012 3.37273196 9/11/2018 35.794998 1
1 455.299988 -1.92931631 9/12/2018 36.009998 1
1 446.600006 0.13425958 9/13/2018 36.049999 1
1 447.200012 -1.39610732 9/14/2018 36.125 1
1 441 0.06800136 9/17/2018 36.450001 1
1 441.299988 0.3844881 9/18/2018 36.764999 1
1 443 1.41210193 9/19/2018 37.125 1
1 449.299988 1.19470979 9/20/2018 38.259998 1
1 454.700012 0.39508128 9/21/2018 38.549999 1
1 456.5 0.85069638 9/24/2018 37.810001 1
1 460.399994 -0.32633555 9/25/2018 37.294998 1
1 458.899994 1.10522439 9/26/2018 37.299999 1
1 464 -0.49691967 9/27/2018 37.105 1
1 461.700012 1.44072634 9/28/2018 37.145 1
1 468.399994 -1.83135574 10/1/2018 36.474998 1
1 459.899994 0.58537013 10/2/2018 36.264999 1
1 462.600006 -5.51006051 10/3/2018 36.57 1
1 437.799988 -2.00721517 10/4/2018 36.095001 1
1 429.100006 -2.0959189 10/5/2018 35.419998 1
1 420.200012 0.40374879 10/8/2018 35.195 1
1 421.899994 -10.118187 10/9/2018 34.419998 1
1 381.299988 -2.38864867 10/10/2018 34.014999 1
1 372.299988 1.96815502 10/11/2018 33.305 1
1 379.700012 -2.34490305 10/12/2018 33.349998 1
1 370.899994 2.92263102 10/15/2018 33.294998 1
1 381.899994 -0.94712786 10/16/2018 33.860001 1
1 378.299988 -3.33274443 10/17/2018 33.555 1
1 365.899994 -1.57005896 10/18/2018 32.360001 1
1 360.200012 1.8702382 10/19/2018 32.115002 1
1 367 -3.86105281 10/22/2018 32.145 1
1 353.100006 4.67516857 10/23/2018 31.76 1
1 370 2.9558818 10/24/2018 31.025 1
1 381.100006 -0.97562066 10/25/2018 31.549999 1
1 377.399994 1.05430604 10/26/2018 32.009998 1
1 381.399994 -1.3993596 10/29/2018 32.915001 1
1 376.100006 4.5480099 10/30/2018 32.830002 1
1 393.600006 1.36262365 10/31/2018 33.240002 1
1 399 5.36714168 11/1/2018 33.355 1
1 421 -2.6475674 11/2/2018 32.904999 1
1 410 -0.02439468 11/5/2018 32.470001 1
1 409.899994 0.38958072 11/6/2018 32.25 1
1 411.5 -1.00135311 11/7/2018 32.650002 1
1 407.399994 -3.54770703 11/8/2018 32.310001 1
1 393.200012 -1.15105501 11/9/2018 31.889999 1
1 388.700012 3.06546511 11/12/2018 31.1 1
1 400.799988 -0.801603 11/13/2018 31.584999 1
1 397.600006 -1.18913786 11/14/2018 31.705 1
1 392.899994 -0.84345241 11/15/2018 31.6 1
1 389.600006 -1.81305145 11/16/2018 31.445 1
1 382.600006 -2.21996268 11/19/2018 31.254999 1
1 374.200012 2.32445433 11/20/2018 30.93 1
1 383 1.29703504 11/21/2018 31.155001 1
1 388 0.59103038 11/22/2018 31.145 1
1 390.299988 -0.17950563 11/23/2018 31.77 1
1 389.600006 -0.56628517 11/26/2018 33.060001 1
1 387.399994 0.12898235 11/27/2018 33.195 1
1 387.899994 0.20603098 11/28/2018 32.935001 1
1 388.700012 -1.21653161 11/29/2018 32.880001 1
1 384 7.40149619 11/30/2018 32.735001 1
1 413.5 -1.97832952 12/3/2018 32.32 1
1 405.399994 -0.54414727 12/4/2018 32.005001 1
1 403.200012 -3.09809891 12/5/2018 31.049999 1
1 390.899994 1.11931825 12/6/2018 29.805 1
1 395.299988 -1.52947162 12/7/2018 29.940001 1
1 389.299988 2.56131822 12/10/2018 29.549999 1
1 399.399994 2.54618079 12/11/2018 30.325001 1
1 409.700012 0.41407488 12/12/2018 30.605 1
1 411.399994 -1.71614903 12/13/2018 30.325001 1
1 404.399994 -0.32197873 12/14/2018 29.594999 1
1 403.100006 -0.14895881 12/17/2018 29 1
1 402.5 1.28365424 12/18/2018 28.785 1
1 407.700012 -1.93171384 12/19/2018 28.885 1
1 399.899994 -0.95477811 12/20/2018 28.485001 1
1 396.100006 -2.32420267 12/21/2018 28.6 1
1 387 -0.29112102 12/24/2018 28.379999 1
385.875 -0.04860267
385.6875 -0.04862631
1 385.5 3.06537411 12/27/2018 28.155001 1
1 397.5 3.48570844 12/28/2018 29 1
1 411.600006 -2.16118875 12/31/2018 29.165001 1
1 402.799988 -5.64284361 1/2/2019 28.780001 1
1 380.700012 4.29316201 1/3/2019 28.530001 1
1 397.399994 -0.25195277 1/4/2019 29.370001 1
1 396.399994 3.49521416 1/7/2019 29.139999 1
1 410.5 2.31168636 1/8/2019 29.674999 1
1 420.100006 -3.56185732 1/9/2019 29.84 1
1 405.399994 0.12325898 1/10/2019 29.6 1
1 405.899994 -2.04088267 1/11/2019 28.889999 1
1 397.700012 -0.85859719 1/14/2019 28.77 1
1 394.299988 0.68242702 1/15/2019 28.809999 1
1 397 0.12586534 1/16/2019 29 1
1 397.5 3.09622256 1/17/2019 29.295 1
1 410 0.70482587 1/18/2019 29.91 1
1 412.899994 -0.70482587 1/21/2019 29.73 1
1 410 0.65638061 1/22/2019 30.120001 1
1 412.700012 0.48344304 1/23/2019 29.709999 1
1 414.700012 1.55524126 1/24/2019 30.190001 1
1 421.200012 -0.6908959 1/25/2019 30.959999 1
1 418.299988 0.02390486 1/28/2019 30.889999 1
1 418.399994 3.26818655 1/29/2019 30.615 1
1 432.299988 1.19569419 1/30/2019 30.525 1
1 437.5 1.96906031 1/31/2019 30.120001 1
1 446.200012 -0.92311945 2/1/2019 30.18 1
1 442.100006 2.03746124 2/4/2019 29.795 1
1 451.200012 -1.45108023 2/5/2019 31.68 1
1 444.700012 -0.97165333 2/6/2019 31.924999 1
1 440.399994 0.11346875 2/7/2019 31.379999 1
1 440.899994 2.26492607 2/8/2019 30.879999 1
1 451 3.22889922 2/11/2019 30.995001 1
1 465.799988 3.00297722 2/12/2019 30.865 1
1 480 -2.48905232 2/13/2019 31.094999 1
1 468.200012 1.12563319 2/14/2019 31.594999 1
1 473.5 0.40046297 2/15/2019 32.669998 1
1 475.399994 -0.0420749 2/18/2019 32.735001 1
1 475.200012 -0.14741753 2/19/2019 32.785 1
1 474.5 0.39962068 2/20/2019 33.169998 1
1 476.399994 0.7528279 2/21/2019 32.950001 1
1 480 0.74720272 2/22/2019 32.41 1
1 483.600006 0.59787705 2/25/2019 32.564999 1
1 486.5 -1.05383887 2/26/2019 32.549999 1
1 481.399994 -0.27040849 2/27/2019 31.9 1
1 480.100006 3.15729257 2/28/2019 31.66 1
1 495.5 -0.20202027 3/1/2019 31.334999 1
1 494.5 -0.22269591 3/4/2019 31.825001 1
1 493.399994 -0.89577025 3/5/2019 31.715 1
1 489 -0.40983664 3/6/2019 31.405001 1
1 487 -0.04107866 3/7/2019 31.135 1
1 486.799988 0.1436954 3/8/2019 31.165001 1
1 487.5 0.02051195 3/11/2019 31.379999 1
1 487.600006 0.59298691 3/12/2019 31.92 1
1 490.5 0.83240882 3/13/2019 32.185001 1
1 494.600006 0.34311912 3/14/2019 32.700001 1
1 496.299988 -0.06046317 3/15/2019 33.105 1
1 496 2.6657624 3/18/2019 32.945 1
1 509.399994 -1.30410979 3/19/2019 32.665001 1
1 502.799988 -0.55843544 3/20/2019 32.564999 1
1 500 -1.57229361 3/21/2019 32.365002 1
1 492.200012 1.0509357 3/22/2019 31.129999 1
1 497.399994 1.35785192 3/25/2019 30.73 1
1 504.200012 -0.43729189 3/26/2019 31.08 1
1 502 0.27849511 3/27/2019 32.040001 1
1 503.399994 1.53758558 3/28/2019 31.785 1
1 511.200012 2.10981679 3/29/2019 32.310001 1
1 522.099976 0.82023312 4/1/2019 33.275002 1
1 526.400024 -0.41881118 4/2/2019 33.535 1
1 524.200012 -0.32483299 4/3/2019 34.48 1
1 522.5 1.44406389 4/4/2019 34.810001 1
1 530.099976 -0.66244212 4/5/2019 35.099998 1
1 526.599976 -1.68521573 4/8/2019 34.93 1
1 517.799988 1.11389441 4/9/2019 34.645 1
1 523.599976 2.20993268 4/10/2019 35 1
1 535.299988 -0.91958309 4/11/2019 35.555 1
1 530.400024 0.22597976 4/12/2019 35.880001 1
1 531.599976 0.24425526 4/15/2019 36.119999 1
1 532.900024 0.85949257 4/16/2019 36.759998 1
1 537.5 -5.17340397 4/17/2019 36.915001 1
1 510.399994 3.0676635 4/18/2019 36.869999 1
526.299981 0.5022513
528.949978 0.49974134
1 531.599976 0.28176971 4/23/2019 36.485001 1
1 533.099976 -0.71536226 4/24/2019 36.185001 1
1 529.299988 0.01889789 4/25/2019 35.724998 1
1 529.400024 -0.83460725 4/26/2019 36.139999 1
1 525 0.38022859 4/29/2019 36.439999 1
1 527 -0.6472503 4/30/2019 36.439999 1
523.600006 -0.65146694
1 520.200012 1.10878367 5/2/2019 36.330002 1
1 526 -2.50253676 5/3/2019 36.119999 1
1 513 -1.13704184 5/6/2019 35.485001 1
1 507.200012 1.66197975 5/7/2019 34.700001 1
1 515.700012 -2.7722223 5/8/2019 34.875 1
1 501.600006 1.09052334 5/9/2019 33.965 1
1 507.100006 -3.22641068 5/10/2019 34.014999 1
1 491 3.50210877 5/13/2019 33.389999 1
1 508.5 1.58036187 5/14/2019 33.834999 1
1 516.599976 1.02072104 5/15/2019 34.044998 1
1 521.900024 0.01915432 5/16/2019 34.490002 1
1 522 -3.66798586 5/17/2019 34.099998 1
1 503.200012 1.36190675 5/20/2019 33.974998 1
1 510.100006 -0.31415812 5/21/2019 33.84 1
1 508.5 -3.46138142 5/22/2019 33.650002 1
1 491.200012 -1.74560337 5/23/2019 33.125 1
1 482.700012 0.67103951 5/24/2019 33.200001 1
1 485.950012 -1.38833807 5/27/2019 33.224998 1
1 479.25 -3.86074297 5/28/2019 33.110001 1
1 461.100006 2.87520091 5/29/2019 32.419998 1
1 474.549988 -1.82886033 5/30/2019 32.775002 1
1 465.950012 0.1286812 5/31/2019 32.415001 1
1 466.549988 0.40642281 6/3/2019 32.674999 1
1 468.450012 0.62775798 6/4/2019 32.994999 1
1 471.399994 -0.0955021 6/5/2019 33.375 1
1 470.950012 1.82004789 6/6/2019 33.110001 1
1 479.600006 0.44728716 6/7/2019 33.564999 1
1 481.75 1.82038368 6/10/2019 32.605 1
1 490.600006 -0.70570725 6/11/2019 33.48 1
1 487.149994 -0.44231806 6/12/2019 33.490002 1
1 485 0.29852552 6/13/2019 33.775002 1
1 486.450012 1.5907316 6/14/2019 33.264999 1
1 494.25 3.95708561 6/17/2019 33.18 1
1 514.200012 -1.17372237 6/18/2019 34.395 1
1 508.200012 0.94007507 6/19/2019 34.59 1
1 513 0.62184654 6/20/2019 34.365002 1
1 516.200012 0.34809317 6/21/2019 34.02 1
1 518 -1.43887257 6/24/2019 34.174999 1
1 510.600006 -0.07836873 6/25/2019 33.900002 1
1 510.200012 1.05283953 6/26/2019 33.895 1
1 515.599976 0.86898301 6/27/2019 33.959999 1
1 520.099976 0.95676203 6/28/2019 34.275002 1
1 525.099976 0.28525265 7/1/2019 34.834999 1
1 526.599976 0.01899478 7/2/2019 34.139999 1
1 526.700012 0.07590891 7/3/2019 34.560001 1
1 527.099976 -0.93395591 7/4/2019 34.544998 1
1 522.200012 0.2868345 7/5/2019 34.049999 1
1 523.700012 -0.30599298 7/8/2019 33.970001 1
1 522.099976 -1.02031652 7/9/2019 33.384998 1
1 516.799988 0.17400178 7/10/2019 33.689999 1
1 517.700012 0.86547322 7/11/2019 33.299999 1
1 522.200012 -0.44141477 7/12/2019 33.689999 1
1 519.900024 2.03718649 7/15/2019 33.884998 1
1 530.599976 -1.13723748 7/16/2019 34.669998 1
1 524.599976 -0.95767831 7/17/2019 34.369999 1
1 519.599976 0.59484701 7/18/2019 34.150002 1
1 522.700012 0.85722973 7/19/2019 34.139999 1
1 527.200012 -0.60883216 7/22/2019 34.165001 1
1 524 -0.86248738 7/23/2019 34.634998 1
1 519.5 -2.06152887 7/24/2019 35.165001 1
1 508.899994 -7.26277317 7/25/2019 35.279999 1
1 473.25 1.22855663 7/26/2019 36.599998 1
1 479.100006 -1.63084258 7/29/2019 36.255001 1
1 471.350006 -0.39326319 7/30/2019 34.965 1
1 469.5 -0.01064764 7/31/2019 34.755001 1
1 469.450012 -4.03162501 8/1/2019 34.880001 1
1 450.899994 -1.91441346 8/2/2019 33.285 1
1 442.350006 0.97858177 8/5/2019 32.259998 1
1 446.700012 0.06713394 8/6/2019 32.59 1
1 447 2.01535023 8/7/2019 32.685001 1
1 456.100006 -0.32941723 8/8/2019 33.494999 1
1 454.600006 -1.28405971 8/9/2019 32.805 1
1 448.799988 -1.99162161 8/12/2019 32.75 1
1 439.950012 -2.64870382 8/13/2019 32.880001 1
1 428.450012 -0.19858799 8/14/2019 31.91 1
1 427.600006 1.09315707 8/15/2019 31.434999 1
1 432.299988 1.29850121 8/16/2019 31.905001 1
1 437.950012 -0.72186484 8/19/2019 32.345001 1
1 434.799988 0.97271468 8/20/2019 32.014999 1
1 439.049988 -1.8969357 8/21/2019 32.130001 1
1 430.799988 -1.12045712 8/22/2019 32.060001 1
1 426 -0.22325654 8/23/2019 31.684999 1
1 425.049988 1.16946723 8/26/2019 31.68 1
1 430.049988 -0.08141344 8/27/2019 31.799999 1
1 429.700012 1.30630003 8/28/2019 31.360001 1
1 435.350006 1.15330722 8/29/2019 31.940001 1
1 440.399994 0.10213039 8/30/2019 32.82 1
1 440.850006 -1.70436199 9/2/2019 32.615002 1
1 433.399994 2.92182578 9/3/2019 32.465 1
1 446.25 2.02968074 9/4/2019 32.84 1
1 455.399994 -0.36297549 9/5/2019 33.400002 1
1 453.75 -1.0078136 9/6/2019 33.490002 1
1 449.200012 0.27788602 9/9/2019 33.950001 1
1 450.450012 3.7152239 9/10/2019 35.345001 1
1 467.5 0.98973703 9/11/2019 35.264999 1
1 472.149994 -0.75471801 9/12/2019 35.130001 1
1 468.600006 -1.14826737 9/13/2019 35.98 1
1 463.25 -0.45435085 9/16/2019 35.470001 1
1 461.149994 0.25988363 9/17/2019 34.535 1
1 462.350006 0.06486227 9/18/2019 34.695 1
1 462.649994 1.35253628 9/19/2019 35.25 1
1 468.950012 -3.18484713 9/20/2019 35.384998 1
1 454.25 0.88762581 9/23/2019 34.665001 1
1 458.299988 0.1308343 9/24/2019 34.384998 1
1 458.899994 1.09445053 9/25/2019 34.209999 1
1 463.950012 0.17228129 9/26/2019 34.380001 1
1 464.75 0.60066426 9/27/2019 35.235001 1
1 467.549988 -3.01803068 9/30/2019 36 1
1 453.649994 -3.94543738 10/1/2019 36.375 1
1 436.100006 0.40048111 10/2/2019 34.950001 1
1 437.850006 0.92071989 10/3/2019 34.305 1
1 441.899994 0.76645868 10/4/2019 34.810001 1
1 445.299988 -1.49323499 10/7/2019 34.73 1
1 438.700012 1.1896135 10/8/2019 33.584999 1
1 443.950012 4.11507923 10/9/2019 33.834999 1
1 462.600006 1.97983884 10/10/2019 35.240002 1
1 471.850006 -0.03179355 10/11/2019 36.895 1
1 471.700012 2.96596133 10/14/2019 36.759998 1
1 485.899994 -0.79550108 10/15/2019 37.91 1
1 482.049988 -0.91695841 10/16/2019 37.799999 1
1 477.649994 -1.68905105 10/17/2019 37.799999 1
1 469.649994 1.31149675 10/18/2019 37.685001 1
1 475.850006 0.46126133 10/21/2019 38.169998 1
1 478.049988 0.47997129 10/22/2019 37.834999 1
1 480.350006 -1.60540542 10/23/2019 37.709999 1
1 472.700012 8.37623023 10/24/2019 37.450001 1
1 514 -0.78125397 10/25/2019 37.040001 1
1 510 0.09799119 10/28/2019 36.860001 1
1 510.5 0.0783227 10/29/2019 37.549999 1
1 510.899994 -0.13710354 10/30/2019 37.18 1
1 510.200012 0.93640714 10/31/2019 36.470001 1
1 515 2.01832897 11/1/2019 36.974998 1
1 525.5 0.05706992 11/4/2019 37.700001 1
1 525.799988 -0.7061795 11/5/2019 37.615002 1
1 522.099976 0.38233656 11/6/2019 37.494999 1
1 524.099976 -0.86232214 11/7/2019 37.490002 1
1 519.599976 0.19227079 11/8/2019 37.455002 1
1 520.599976 2.44771243 11/11/2019 37.455002 1
1 533.5 0.39284983 11/12/2019 38.049999 1
1 535.599976 0.26105255 11/13/2019 36.720001 1
1 537 1.62544918 11/14/2019 36.689999 1
1 545.799988 -0.9018123 11/15/2019 37.48 1
1 540.900024 1.57743106 11/18/2019 37.060001 1
1 549.5 -0.01819565 11/19/2019 36.970001 1
1 549.400024 -1.48531857 11/20/2019 36.744999 1
1 541.299988 0.01847899 11/21/2019 36.299999 1
1 541.400024 0.47908253 11/22/2019 36.220001 1
1 544 0.40359842 11/25/2019 36.584999 1
1 546.200012 0.31076013 11/26/2019 37.09 1
1 547.900024 0.72740816 11/27/2019 37.549999 1
1 551.900024 -0.94666861 11/28/2019 37.255001 1
1 546.700012 -1.15905774 11/29/2019 36.75 1
1 540.400024 -1.8866789 12/2/2019 36.740002 1
1 530.299988 1.46015104 12/3/2019 36.049999 1
1 538.099976 0.35247677 12/4/2019 37.169998 1
1 540 1.6711391 12/5/2019 37.689999 1
1 549.099976 -0.91475212 12/6/2019 37.669998 1
1 544.099976 0.42183428 12/9/2019 37.470001 1
1 546.400024 -0.27490165 12/10/2019 37.669998 1
1 544.900024 1.29457106 12/11/2019 37.919998 1
1 552 1.79538036 12/12/2019 37.945 1
1 562 2.91095012 12/13/2019 38.07 1
1 578.599976 -0.83304684 12/16/2019 38.724998 1
1 573.799988 0.8157664 12/17/2019 37.855 1
1 578.5 -0.12107794 12/18/2019 37.435001 1
1 577.799988 0.39726938 12/19/2019 37.200001 1
1 580.099976 0.32699866 12/20/2019 37.130001 1
1 582 -138.629436 12/23/2019 36.994999 1
1 145.5 -69.3147181 12/24/2019 37.07 1
1 72.75 209.148219 12/25/2019 37.07 1
589.050018 0.27971944
1 590.700012 -0.74767111 12/27/2019 37.080002 1
1 586.299988 -0.18778939 12/30/2019 36.514999 1
1 585.200012 2.16370643 12/31/2019 36.5 1
1 598 0.48378173 1/2/2020 36.985001 1
1 600.900024 -1.69510409 1/3/2020 36.34 1
1 590.799988 0.92663457 1/6/2020 36 1
1 596.299988 0.16756036 1/7/2020 35.855 1
1 597.299988 -0.23465716 1/8/2020 35.900002 1
1 595.900024 -0.6397409 1/9/2020 35.689999 1
1 592.099976 0.28670431 1/10/2020 35.220001 1
1 593.799988 -0.28670431 1/13/2020 35.669998 1
1 592.099976 0.42133712 1/14/2020 35.945 1
1 594.599976 1.75048238 1/15/2020 35.424999 1
1 605.099976 0.8393098 1/16/2020 35.07 1
1 610.200012 -1.85251938 1/17/2020 35.365002 1
1 599 -2.09184825 1/20/2020 35.130001 1
1 586.599976 0.95013203 1/21/2020 35.095001 1
1 592.200012 -3.22608406 1/22/2020 35 1
1 573.400024 -0.01744763 1/23/2020 34.654999 1
1 573.299988 -3.67747499 1/24/2020 35.209999 1
1 552.599976 1.65115243 1/27/2020 34.990002 1
1 561.799988 1.09755254 1/28/2020 35.005001 1
1 568 -1.20440491 1/29/2020 35.389999 1
1 561.200012 -1.11092559 1/30/2020 34.740002 1
1 555 -0.16229812 1/31/2020 34.235001 1
1 554.099976 2.65353016 2/3/2020 34.185001 1
1 569 0.80518133 2/4/2020 34.720001 1
1 573.599976 -0.27932561 2/5/2020 35.07 1
1 572 -1.10750678 2/6/2020 35.139999 1
1 565.700012 -0.56727895 2/7/2020 35.189999 1
1 562.5 0.03555137 2/10/2020 35.150002 1
1 562.700012 6.08441062 2/11/2020 35.470001 1
1 598 -0.26791308 2/12/2020 36.044998 1
1 596.400024 -2.89184964 2/13/2020 36.064999 1
1 579.400024 0.10349768 2/14/2020 35.889999 1
1 580 -1.7918176 2/17/2020 36.400002 1
1 569.700012 2.99148923 2/18/2020 35.575001 1
1 587 -3.55477394 2/19/2020 35.619999 1
1 566.5 -0.86872705 2/20/2020 35.779999 1
1 561.599976 -4.83362095 2/21/2020 35.814999 1
1 535.099976 -2.00081726 2/24/2020 34.650002 1
1 524.5 1.04315787 2/25/2020 34.264999 1
1 530 -3.51384673 2/26/2020 34.435001 1
1 511.700012 -1.15972288 2/27/2020 33.040001 1
1 505.799988 -0.23752624 2/28/2020 31.6 1
1 504.600006 1.45585769 3/2/2020 31.92 1
1 512 0.31200806 3/3/2020 32.794998 1
1 513.599976 -2.38410982 3/4/2020 33.139999 1
1 501.5 -3.65522925 3/5/2020 32.634998 1
1 483.5 -5.6258547 3/6/2020 31.51 1
1 457.049988 -1.56562757 3/9/2020 28.695 1
1 449.950012 -2.57766803 3/10/2020 28.280001 1
1 438.5 -13.1416023 3/11/2020 28.235001 1
1 384.5 5.19432782 3/12/2020 23.75 1
1 405 -7.00516169 3/13/2020 23.355 1
1 377.600006 3.49999482 3/16/2020 19.360001 1
1 391.049988 -8.94203383 3/17/2020 19.73 1
1 357.600006 6.15453233 3/18/2020 18 1
1 380.299988 9.85798156 3/19/2020 18.128 1
1 419.700012 -3.33101701 3/20/2020 18.724001 1
1 405.950012 9.93441619 3/23/2020 17.938 1
1 448.350006 5.16166495 3/24/2020 20.075001 1
1 472.100006 4.19990176 3/25/2020 21.709999 1
1 492.350006 -2.64459636 3/26/2020 22.375 1
1 479.5 0.41623369 3/27/2020 21.719999 1
1 481.5 -1.16984957 3/30/2020 21.445 1
1 475.899994 -4.49103166 3/31/2020 22.165001 1
1 455 0.13178258 4/1/2020 21.58 1
1 455.600006 -0.63855638 4/2/2020 21.799999 1
1 452.700012 3.4092938 4/3/2020 21.690001 1
1 468.399994 1.8193872 4/6/2020 24.120001 1
1 477 -0.34651035 4/7/2020 25.24 1
1 475.350006 -0.34771522 4/8/2020 24.809999 1
1 473.700012 1.57866822 4/9/2020 25.98 1
481.237503 0.2607053
482.493752 0.26002739
1 483.75 -1.82534403 4/14/2020 25.110001 1
1 475 0.47256586 4/15/2020 23.91 1
1 477.25 5.33446082 4/16/2020 24.190001 1
1 503.399994 1.0866451 4/17/2020 24.809999 1
1 508.899994 -3.98890323 4/20/2020 24.690001 1
1 489 -5.04325907 4/21/2020 23.68 1
1 464.950012 -1.71371309 4/22/2020 24.15 1
1 457.049988 -1.25496628 4/23/2020 24.129999 1
1 451.350006 2.94716808 4/24/2020 22.959999 1
1 464.850006 0.45074254 4/27/2020 23.4 1
1 466.950012 2.01405997 4/28/2020 23.790001 1
1 476.450012 -3.47016073 4/29/2020 25.450001 1
1 460.200012 -1.010082 4/30/2020 24.209999 1
455.575012 -1.02038885
1 450.950012 0.18830823 5/4/2020 23.1 1
1 451.799988 -4.13477813 5/5/2020 24.26 1
1 433.5 2.08875803 5/6/2020 23.85 1
1 442.649994 1.08971612 5/7/2020 24.32 1
1 447.5 -1.86078106 5/8/2020 25.4 1
1 439.25 -0.75411417 5/11/2020 25.1 1
1 435.950012 -3.18116519 5/12/2020 24.42 1
1 422.299988 -1.65943808 5/13/2020 23.809999 1
1 415.350006 -0.96771045 5/14/2020 23.389999 1
1 411.350006 4.38755081 5/15/2020 23.120001 1
1 429.799988 2.35683733 5/18/2020 25.290001 1
1 440.049988 -0.91314414 5/19/2020 24.82 1
1 436.049988 -0.64419596 5/20/2020 24.860001 1
1 433.25 -2.41791983 5/21/2020 26.07 1
1 422.899994 2.11741383 5/22/2020 26.809999 1
1 431.950012 3.78217669 5/25/2020 27.83 1
1 448.600006 4.1481607 5/26/2020 27.9 1
1 467.600006 2.81500971 5/27/2020 28.290001 1
1 480.950012 -2.38820583 5/28/2020 28.84 1
1 469.600006 1.43765436 5/29/2020 29.07 1
1 476.399994 2.35451546 6/1/2020 29.23 1
1 487.75 3.31700591 6/2/2020 30.690001 1
1 504.200012 0.63265968 6/3/2020 31.200001 1
1 507.399994 5.50210307 6/4/2020 31.299999 1
1 536.099976 -2.79949973 6/5/2020 32.639999 1
1 521.299988 0.70725938 6/8/2020 33.189999 1
1 525 -0.57306747 6/9/2020 31.99 1
1 522 -6.94034648 6/10/2020 31.51 1
1 487 0.071844 6/11/2020 30.18 1
1 487.350006 -1.41553347 6/12/2020 29.91 1
1 480.5 3.00335064 6/15/2020 30.530001 1
1 495.149994 2.36502687 6/16/2020 31.459999 1
1 507 0.58997221 6/17/2020 31.709999 1
1 510 -0.01961094 6/18/2020 31.629999 1
1 509.899994 -1.16383482 6/19/2020 31.190001 1
1 504 -1.27797146 6/22/2020 31.32 1
1 497.600006 -4.73241968 6/23/2020 31.34 1
1 474.600006 0.06318863 6/24/2020 30.66 1
1 474.899994 0.4412248 6/25/2020 31.209999 1
1 477 0.88703947 6/26/2020 31.459999 1
1 481.25 0.62144167 6/29/2020 32.349998 1
1 484.25 -0.67340322 6/30/2020 32.049999 1
1 481 2.3424112 7/1/2020 32.41 1
1 492.399994 0.48622341 7/2/2020 32.939999 1
1 494.799988 1.03545012 7/3/2020 33.040001 1
1 499.950012 -0.23029277 7/6/2020 33.41 1
1 498.799988 -1.39297581 7/7/2020 32.950001 1
1 491.899994 1.31275238 7/8/2020 31.950001 1
1 498.399994 0.27050179 7/9/2020 31.5 1
1 499.75 2.40213084 7/10/2020 32.060001 1
1 511.899994 -1.06049581 7/13/2020 32.599998 1
1 506.5 3.33947005 7/14/2020 32.490002 1
1 523.700012 -1.28761497 7/15/2020 32.970001 1
1 517 -0.30995297 7/16/2020 32.919998 1
1 515.400024 0.07757254 7/17/2020 32.57 1
1 515.799988 1.09902043 7/20/2020 33.09 1
1 521.5 -3.01726052 7/21/2020 33.799999 1
1 506 -0.53502793 7/22/2020 34 1
1 503.299988 -1.66286274 7/23/2020 34.150002 1
1 495 0.35291189 7/24/2020 33.32 1
1 496.75 -2.765621 7/27/2020 33.209999 1
1 483.200012 3.89659318 7/28/2020 32.869999 1
1 502.399994 -1.96991053 7/29/2020 33.25 1
1 492.600006 -2.22721906 7/30/2020 32.25 1
1 481.75 1.63676759 7/31/2020 31.17 1
1 489.700012 -0.64533366 8/3/2020 32.66 1
1 486.549988 1.06308107 8/4/2020 32.880001 1
1 491.75 -1.78503141 8/5/2020 33.310001 1
1 483.049988 0.47501494 8/6/2020 33.349998 1
1 485.350006 -0.67187187 8/7/2020 33.34 1
1 482.100006 2.56988558 8/10/2020 33.700001 1
1 494.649994 1.81304469 8/11/2020 34.209999 1
1 503.700012 0.59382596 8/12/2020 34.619999 1
1 506.700012 -2.0134251 8/13/2020 34.490002 1
1 496.600006 0.51217546 8/14/2020 33.82 1
1 499.149994 -0.75411348 8/17/2020 33.93 1
1 495.399994 -0.12624033 8/18/2020 34 1
1 494.774994 -0.1263999 8/19/2020 34.439999 1
1 494.149994 0.27282511 8/20/2020 33.779999 1
1 495.5 2.01785009 8/21/2020 33.360001 1
1 505.600006 0.8860942 8/24/2020 34.16 1
1 510.100006 2.15270716 8/25/2020 33.860001 1
1 521.200012 -0.01919524 8/26/2020 34.400002 1
1 521.099976 -0.92539472 8/27/2020 34.16 1
1 516.299988 -0.32981154 8/28/2020 34.16 1
1 514.599976 2.00084094 8/31/2020 33.98 1
1 525 5.19597389 9/1/2020 33.619999 1
1 553 0.41504851 9/2/2020 34.34 1
1 555.299988 -0.05403729 9/3/2020 33.630001 1
1 555 1.07527918 9/4/2020 34.240002 1
1 561 -1.07527918 9/7/2020 35.240002 1
1 555 -0.43337447 9/8/2020 35.029999 1
1 552.599976 1.22304546 9/9/2020 35.68 1
1 559.400024 1.9823573 9/10/2020 35.66 1
1 570.599976 1.11538698 9/11/2020 35.529999 1
1 577 2.09234384 9/14/2020 36.040001 1
1 589.200012 1.81639503 9/15/2020 36.400002 1
1 600 -0.58504137 9/16/2020 36.52 1
1 596.5 -1.48626075 9/17/2020 36.5 1
1 587.700012 -1.87210689 9/18/2020 36.27 1
1 576.799988 -1.4846138 9/21/2020 34.900002 1
1 568.299988 1.64052964 9/22/2020 35.400002 1
1 577.700012 -1.41204056 9/23/2020 35.610001 1
1 569.599976 -0.63402398 9/24/2020 35.080002 1
1 566 1.47319813 9/25/2020 34.939999 1
1 574.400024 0.38226841 9/28/2020 36 1
1 576.599976 -1.57318406 9/29/2020 35.91 1
1 567.599976 2.60839003 9/30/2020 36.009998 1
1 582.599976 -0.82730361 10/1/2020 36.18 1
1 577.799988 0.94738459 10/2/2020 36.209999 1
1 583.299988 -0.32625838 10/5/2020 36.700001 1
1 581.400024 0.27481569 10/6/2020 36.720001 1
1 583 -1.12118466 10/7/2020 37.240002 1
1 576.5 0.91513857 10/8/2020 37.07 1
1 581.799988 1.29783856 10/9/2020 36.720001 1
1 589.400024 -0.03394061 10/12/2020 37.099998 1
1 589.200012 -1.57376014 10/13/2020 36.98 1
1 580 -2.31980192 10/14/2020 37.32 1
1 566.700012 3.92750267 10/15/2020 36.490002 1
1 589.400024 -0.57853214 10/16/2020 36.73 1
1 586 0.51063941 10/19/2020 33.799999 1
1 589 -1.90252988 10/20/2020 36.59 1
1 577.900024 -0.65973295 10/21/2020 35.209999 1
1 574.099976 -3.20352611 10/22/2020 35.490002 1
1 556 -1.19414769 10/23/2020 35.369999 1
1 549.400024 -0.69407548 10/26/2020 34.099998 1
1 545.599976 -4.49850979 10/27/2020 33.150002 1
1 521.599976 -0.26875885 10/28/2020 31.68 1
1 520.200012 -0.32733484 10/29/2020 32 1
1 518.5 1.62605209 10/30/2020 33.5 1
1 527 3.04610829 11/2/2020 34.950001 1
1 543.299988 1.805799 11/3/2020 35.900002 1
1 553.200012 2.12830427 11/4/2020 36.240002 1
1 565.099976 0.42380852 11/5/2020 37.139999 1
1 567.5 5.85182528 11/6/2020 37.34 1
1 601.700012 1.5337957 11/9/2020 38.959999 1
1 611 2.00914467 11/10/2020 38.900002 1
1 623.400024 -2.38628506 11/11/2020 39.299999 1
1 608.700012 0.04927125 11/12/2020 39.110001 1
1 609 1.6448504 11/13/2020 39.419998 1
1 619.099976 0.16139449 11/16/2020 39.540001 1
1 620.099976 0.54680485 11/17/2020 39.66 1
1 623.5 -1.86164826 11/18/2020 39.790001 1
1 612 0.27739464 11/19/2020 39.41 1
1 613.700012 -0.60472718 11/20/2020 39.540001 1
1 610 -0.92226871 11/23/2020 39.66 1
1 604.400024 -0.06620722 11/24/2020 40.59 1
1 604 -0.21546175 11/25/2020 40 1
1 602.700012 0.5790404 11/26/2020 39.700001 1
1 606.200012 -0.19815264 11/27/2020 40.299999 1
1 605 0.47819762 11/30/2020 39.82 1
1 607.900024 -0.46167403 12/1/2020 40.080002 1
1 605.099976 -0.01652359 12/2/2020 39.25 1
1 605 -0.51370996 12/3/2020 39.73 1
1 601.900024 -2.09862474 12/4/2020 39.970001 1
1 589.400024 -0.76641775 12/7/2020 39.52 1
1 584.900024 -1.82890465 12/8/2020 39.23 1
1 574.299988 -0.1742768 12/9/2020 39.290001 1
1 573.299988 0.03488176 12/10/2020 39.07 1
1 573.5 -1.65264384 12/11/2020 38.790001 1
1 564.099976 0.98784293 12/14/2020 38.540001 1
1 569.700012 -2.3802232 12/15/2020 38.810001 1
1 556.299988 2.80060638 12/16/2020 39 1
1 572.099976 -2.49547969 12/17/2020 39.099998 1
1 558 -2.22895662 12/18/2020 37.419998 1
1 545.700012 2.03163375 12/21/2020 37.619999 1
1 556.900024 -0.50406011 12/22/2020 37.630001 1
1 554.099976 -0.2529752 12/23/2020 37.689999 1
1 552.700012 1.67754654 12/24/2020 37.369999 1
562.050018 1.64986859
1 571.400024 1.06189106 12/28/2020 38.349998 1
1 577.5 1.80185055 12/29/2020 38.130001 1
1 588 1.08255859 12/30/2020 38.029999 1
1 594.400024 -2.33182407 12/31/2020 37.5 1
1 580.700012 -1.59698098 1/4/2021 38.369999 1
1 571.5 0.6453344 1/5/2021 38.27 1
1 575.200012 0.38174815 1/6/2021 40 1
1 577.400024 1.52962747 1/7/2021 42.48 1
1 586.299988 -0.54729264 1/8/2021 43.470001 1
1 583.099976 -1.31194289 1/11/2021 42.93 1
1 575.5 -0.82003636 1/12/2021 43 1
1 570.799988 -0.21045466 1/13/2021 43.5 1
1 569.599976 -1.37884247 1/14/2021 43.52 1
1 561.799988 0.65644022 1/15/2021 43.119999 1
1 565.5 -3.16174632 1/18/2021 42.650002 1
1 547.900024 1.59336844 1/19/2021 42.709999 1
1 556.700012 -1.17446464 1/20/2021 43.25 1
1 550.200012 -1.13326234 1/21/2021 43.32 1
1 544 -2.04278227 1/22/2021 42.599998 1
1 533 2.3547972 1/25/2021 42.029999 1
1 545.700012 -0.75417189 1/26/2021 41.939999 1
1 541.599976 2.60607878 1/27/2021 40.82 1
1 555.900024 -2.60607878 1/28/2021 41.610001 1
1 541.599976 0.25816426 1/29/2021 41.080002 1
1 543 1.13533758 2/1/2021 41.639999 1
1 549.200012 -1.09850974 2/2/2021 42.049999 1
1 543.200012 -0.20271563 2/3/2021 42.599998 1
1 542.099976 1.26479995 2/4/2021 43.16 1
1 549 -0.36496391 2/5/2021 42.5 1
1 547 1.54198067 2/8/2021 43.049999 1
1 555.5 -0.81337999 2/9/2021 42.380001 1
1 551 2.02117817 2/10/2021 41.91 1
1 562.25 0.33292673 2/11/2021 42.389999 1
1 564.125 0.33182201 2/12/2021 42.189999 1
1 566 -0.12375357 2/15/2021 42.810001 1
1 565.299988 -7.41487285 2/16/2021 42.580002 1
1 524.900024 1.49382827 2/17/2021 42.290001 1
1 532.799988 -0.9049813 2/18/2021 42.110001 1
1 528 -1.08541712 2/19/2021 43.25 1
1 522.299988 0.11481746 2/22/2021 43.060001 1
1 522.900024 0.64810825 2/23/2021 42.860001 1
1 526.299988 0.18982542 2/24/2021 43.41 1
1 527.299988 -0.45618098 2/25/2021 43.09 1
1 524.900024 4.16065743 2/26/2021 44.419998 1
1 547.200012 1.93653896 3/1/2021 44.32 1
1 557.900024 -0.70150911 3/2/2021 44.509998 1
1 554 -1.34474572 3/3/2021 46.27 1
1 546.599976 -1.40016587 3/4/2021 46.25 1
1 539 2.65461812 3/5/2021 46.330002 1
1 553.5 1.63071012 3/8/2021 48.48 1
1 562.599976 2.59664554 3/9/2021 47.650002 1
1 577.400024 1.68301889 3/10/2021 49.040001 1
1 587.200012 1.55461254 3/11/2021 48.619999 1
1 596.400024 1.13372135 3/12/2021 49.279999 1
1 603.200012 -0.08292562 3/15/2021 48.369999 1
1 602.700012 0.26511631 3/16/2021 48.09 1
1 604.299988 0.34691304 3/17/2021 48.349998 1
1 606.400024 -2.13342225 3/18/2021 49.27 1
1 593.599976 -2.90569078 3/19/2021 48.580002 1
1 576.599976 -0.13883862 3/22/2021 48.700001 1
1 575.799988 -0.80209253 3/23/2021 48.720001 1
1 571.200012 -0.94987944 3/24/2021 49.310001 1
1 565.799988 -0.15918708 3/25/2021 49.389999 1
1 564.900024 1.61547886 3/26/2021 50.740002 1
1 574.099976 2.79967586 3/29/2021 50.419998 1
1 590.400024 -0.30535189 3/30/2021 51.34 1
1 588.599976 1.81823999 3/31/2021 50.32 1
1 599.400024 -0.42633593 4/1/2021 50.59 1
596.850006 -0.07123304
596.425003 -0.07128382
1 596 -0.50462681 4/6/2021 51.040001 1
1 593 2.0034059 4/7/2021 51.099998 1
1 605 1.13404517 4/8/2021 51.220001 1
1 611.900024 0.73272327 4/9/2021 51.860001 1
1 616.400024 1.6731349 4/12/2021 51.849998 1
1 626.799988 0.96849784 4/13/2021 52.709999 1
1 632.900024 -0.45926503 4/14/2021 52.59 1
1 630 0.79051795 4/15/2021 52.459999 1
1 635 0.81556474 4/16/2021 53.220001 1
1 640.200012 -2.22705819 4/19/2021 53.080002 1
1 626.099976 4.08412173 4/20/2021 52.360001 1
1 652.200012 -1.0480965 4/21/2021 52.18 1
1 645.400024 0.52541675 4/22/2021 52.869999 1
1 648.799988 -0.370594 4/23/2021 52.970001 1
1 646.400024 0.32434594 4/26/2021 52.740002 1
1 648.5 0.38476385 4/27/2021 52.68 1
1 651 0.85653263 4/28/2021 52.73 1
1 656.599976 1.49651711 4/29/2021 51.849998 1
1 666.5 1.31168792 4/30/2021 52.5 1
1 675.299988 -0.25205915 5/3/2021 52.77 1
1 673.599976 1.82412004 5/4/2021 53.080002 1
1 686 0.62486406 5/5/2021 55.700001 1
1 690.299988 0.69294173 5/6/2021 56.189999 1
1 695.099976 1.32907251 5/7/2021 56.380001 1
1 704.400024 -1.54510198 5/10/2021 56.02 1
1 693.599976 -0.01441511 5/11/2021 54.880001 1
1 693.5 0.35984206 5/12/2021 54.98 1
1 696 1.48674045 5/13/2021 54.740002 1
1 706.425018 0.24565519 5/14/2021 55.610001 1
1 708.162521 0.24505321 5/17/2021 54.700001 1
1 709.900024 -0.72100913 5/18/2021 54.560001 1
1 704.799988 1.19880149 5/19/2021 53.5 1
1 713.299988 0.90713065 5/20/2021 54.470001 1
1 719.799988 0.26361777 5/21/2021 55.080002 1
1 721.700012 0.38722051 5/24/2021 55.139999 1
1 724.5 1.54765646 5/25/2021 55.029999 1
1 735.799988 0.10866451 5/26/2021 54.939999 1
1 736.599976 1.64269377 5/27/2021 54.599998 1
1 748.799988 -0.06679581 5/28/2021 55.139999 1
1 748.299988 -0.84547079 5/31/2021 54.82 1
1 742 0.64481524 6/1/2021 55.810001 1
1 746.799988 -0.7526885 6/2/2021 55.380001 1
1 741.200012 -0.74480674 6/3/2021 57.700001 1
1 735.700012 -0.36767414 6/4/2021 58.259998 1
1 733 1.22035413 6/7/2021 57.470001 1
1 742 0.3497886 6/8/2021 57.700001 1
1 744.599976 -0.72785926 6/9/2021 56.959999 1
1 739.200012 0.49929419 6/10/2021 56.639999 1
1 742.900024 0.14795564 6/11/2021 56.759998 1
1 744 0.69649518 6/14/2021 56.740002 1
1 749.200012 0.08005017 6/15/2021 56.630001 1
1 749.799988 1.17999699 6/16/2021 56.41 1
1 758.700012 -1.15332516 6/17/2021 56.380001 1
1 750 1.21920566 6/18/2021 55.490002 1
1 759.200012 0.35500819 6/21/2021 56.310001 1
1 761.900024 -2.9976266 6/22/2021 56.77 1
1 739.400024 1.54334401 6/23/2021 55.93 1
1 750.900024 1.0992744 6/24/2021 56.189999 1
1 759.200012 -1.5263419 6/25/2021 56.060001 1
1 747.700012 0.89209191 6/28/2021 55.290001 1
1 754.400024 -2.33348709 6/29/2021 56.540001 1
1 737 0.29806444 6/30/2021 55.540001 1
1 739.200012 -0.65146646 7/1/2021 56.549999 1
1 734.400024 0.46188969 7/2/2021 56.41 1
1 737.799988 -1.35090598 7/5/2021 56.650002 1
1 727.900024 1.35090598 7/6/2021 56.240002 1
1 737.799988 -3.43315771 7/7/2021 57.41 1
1 712.900024 2.53458448 7/8/2021 56.5 1
1 731.200012 0.54555508 7/9/2021 57.75 1
1 735.200012 1.13606362 7/12/2021 58.200001 1
1 743.599976 0.93696312 7/13/2021 58.689999 1
1 750.599976 -1.44929915 7/14/2021 58.27 1
1 739.799988 -1.0872627 7/15/2021 58.32 1
1 731.799988 -2.771028 7/16/2021 57.419998 1
1 711.799988 1.03425436 7/19/2021 55.439999 1
1 719.200012 1.06494497 7/20/2021 56.110001 1
1 726.900024 0.12373192 7/21/2021 57.220001 1
1 727.799988 2.68417748 7/22/2021 57.919998 1
1 747.599976 -0.04013486 7/23/2021 59.029999 1
1 747.299988 -2.17796583 7/26/2021 59.200001 1
1 731.200012 3.57324462 7/27/2021 58.189999 1
1 757.799988 0.30304892 7/28/2021 58.740002 1
1 760.099976 -0.51440647 7/29/2021 58.43 1
1 756.200012 2.39117525 7/30/2021 60.25 1
1 774.5 0.32226905 8/2/2021 60.220001 1
1 777 0.34688953 8/3/2021 61.549999 1
1 779.700012 -0.12833677 8/4/2021 63.73 1
1 778.700012 0.48680444 8/5/2021 63.849998 1
1 782.5 0.21701827 8/6/2021 63.939999 1
1 784.200012 0.72422804 8/9/2021 64.010002 1
1 789.900024 -0.21545056 8/10/2021 64.260002 1
1 788.200012 0.49357362 8/11/2021 64.459999 1
1 792.099976 -0.40480156 8/12/2021 64.580002 1
1 788.900024 -4.79032766 8/13/2021 64.599998 1
1 752 -1.01577669 8/16/2021 64.370003 1
1 744.400024 -3.6108988 8/17/2021 63.939999 1
1 718 -9.94972062 8/18/2021 63.860001 1
1 650 0.38387763 8/19/2021 62.080002 1
1 652.5 2.91495201 8/20/2021 62.029999 1
1 671.799988 -0.37282871 8/23/2021 62.779999 1
1 669.299988 0.84803187 8/24/2021 62.139999 1
1 675 -0.38592536 8/25/2021 62.369999 1
1 672.400024 -0.56674991 8/26/2021 62.66 1
1 668.599976 0.44769514 8/27/2021 62.650002 1
1 671.599976 0.35672214 8/30/2021 62 1
1 674 2.08493999 8/31/2021 61.389999 1
1 688.200012 1.06952372 9/1/2021 61.240002 1
1 695.599976 -1.78407638 9/2/2021 61.57 1
1 683.299988 1.59701423 9/3/2021 61 1
1 694.299988 0.903295 9/6/2021 61.200001 1
1 700.599976 -0.14283677 9/7/2021 61.060001 1
1 699.599976 -0.51590485 9/8/2021 60.48 1
1 696 0.0574582 9/9/2021 61.330002 1
1 696.400024 -2.82529694 9/10/2021 61.169998 1
1 677 -2.80105367 9/13/2021 61.380001 1
1 658.299988 -4.17211221 9/14/2021 61.259998 1
1 631.400024 -1.41959858 9/15/2021 61.060001 1
1 622.5 2.33399685 9/16/2021 61.43 1
1 637.200012 -1.34293824 9/17/2021 60.009998 1
1 628.700012 -0.28671379 9/20/2021 58.75 1
1 626.900024 2.50465386 9/21/2021 60.700001 1
1 642.799988 1.62028083 9/22/2021 61.029999 1
1 653.299988 -3.03029952 9/23/2021 60.799999 1
1 633.799988 -1.8311156 9/24/2021 60.900002 1
1 622.299988 -1.5546833 9/27/2021 60.57 1
1 612.700012 0.63450372 9/28/2021 59.349998 1
1 616.599976 -0.0973513 9/29/2021 59.66 1
1 616 1.81779124 9/30/2021 58.240002 1
1 627.299988 -1.26735697 10/1/2021 56.509998 1
1 619.400024 0.22576433 10/4/2021 56.150002 1
1 620.799988 -0.6788473 10/5/2021 57.040001 1
1 616.599976 3.19210006 10/6/2021 56.470001 1
1 636.599976 -1.51949365 10/7/2021 58.860001 1
1 627 1.17331675 10/8/2021 59.889999 1
1 634.400024 0.06302616 10/11/2021 60.02 1
1 634.799988 1.48544678 10/12/2021 59.639999 1
1 644.299988 2.72521282 10/13/2021 60.139999 1
1 662.099976 1.00684781 10/14/2021 61.41 1
1 668.799988 -2.42142586 10/15/2021 61.599998 1
1 652.799988 -0.36831901 10/18/2021 60.790001 1
1 650.400024 -0.5859767 10/19/2021 60.93 1
1 646.599976 -0.46504503 10/20/2021 61.32 1
1 643.599976 0.38768756 10/21/2021 60.110001 1
1 646.099976 -0.94860771 10/22/2021 60.349998 1
1 640 1.3656308 10/25/2021 59.880001 1
1 648.799988 -0.1233788 10/26/2021 60.110001 1
1 648 0.44653611 10/27/2021 60.349998 1
1 650.900024 -0.41567482 10/28/2021 60.889999 1
1 648.200012 0.55384388 10/29/2021 59.560001 1
1 651.799988 -1.42153387 11/1/2021 60.959999 1
1 642.599976 0.68238852 11/2/2021 61.189999 1
1 647 0.30864222 11/3/2021 61.369999 1
1 649 1.66556281 11/4/2021 60.869999 1
1 659.900024 0.64949823 11/5/2021 61.07 1
1 664.200012 2.62997277 11/8/2021 61.599998 1
1 681.900024 -2.53968292 11/9/2021 60.639999 1
1 664.799988 -0.9369892 11/10/2021 59.82 1
1 658.599976 2.8735908 11/11/2021 60.66 1
1 677.799988 0.54440097 11/12/2021 60.799999 1
1 681.5 4.26574499 11/15/2021 60.18 1
1 711.200012 1.38240896 11/16/2021 60.09 1
1 721.099976 -0.33337495 11/17/2021 61.110001 1
1 718.700012 -0.25076468 11/18/2021 61.599998 1
1 716.900024 -1.29161023 11/19/2021 60.919998 1
1 707.700012 -0.48159073 11/22/2021 60.529999 1
1 704.299988 0.86238407 11/23/2021 60.240002 1
1 710.400024 1.14766158 11/24/2021 59.990002 1
1 718.599976 -7.67662034 11/25/2021 60.41 1
1 665.5 2.71268218 11/26/2021 57.09 1
1 683.799988 -0.35159192 11/29/2021 57.240002 1
1 681.400024 3.41900622 11/30/2021 56.18 1
1 705.099976 -1.65883629 12/1/2021 58.360001 1
1 693.5 -1.37933221 12/2/2021 58.049999 1
1 684 1.63854722 12/3/2021 57.84 1
1 695.299988 5.57991975 12/6/2021 58.84 1
1 735.200012 -2.43696397 12/7/2021 60.740002 1
1 717.5 -1.23406249 12/8/2021 60.869999 1
1 708.700012 -1.1637957 12/9/2021 61.209999 1
1 700.5 -0.9178358 12/10/2021 59.810001 1
1 694.099976 -0.59244102 12/13/2021 58.580002 1
1 690 0.63566003 12/14/2021 58.029999 1
1 694.400024 0.21578084 12/15/2021 58.799999 1
1 695.900024 -0.88043232 12/16/2021 59.290001 1
1 689.799988 -1.15186284 12/17/2021 58.560001 1
1 681.900024 0.21973201 12/20/2021 57.889999 1
1 683.400024 0.65631386 12/21/2021 59.060001 1
1 687.900024 0.11622666 12/22/2021 59.959999 1
1 688.700012 -0.24714878 12/23/2021 61.060001 1
1 687 1.731645 12/24/2021 60.700001 1
1 699 0.22863343 12/27/2021 61.490002 1
1 700.599976 0.41308 12/28/2021 61.939999 1
1 703.5 0.60936744 12/29/2021 62.32 1
1 707.799988 -0.12723038 12/30/2021 61.93 1
1 706.900024 0.15548466 12/31/2021 61.869999 1
1 708 1.61124326 1/3/2022 62.290001 1
1 719.5 2.91741408 1/4/2022 64 1
1 740.799988 -3.11218654 1/5/2022 64.050003 1
1 718.099976 -0.09752031 1/6/2022 64.309998 1
1 717.400024 -3.30175908 1/7/2022 65 1
1 694.099976 2.30713913 1/10/2022 63.599998 1
1 710.299988 0.67349604 1/11/2022 65.790001 1
1 715.099976 -4.169048 1/12/2022 66.93 1
1 685.900024 -3.01932417 1/13/2022 66.690002 1
1 665.5 2.34640823 1/14/2022 66.330002 1
1 681.299988 -2.01637313 1/17/2022 65.709999 1
1 667.700012 1.94295708 1/18/2022 65.480003 1
1 680.799988 0.16144951 1/19/2022 65.370003 1
1 681.900024 -1.93980109 1/20/2022 65.510002 1
1 668.799988 -3.02063852 1/21/2022 63.32 1
1 648.900024 -0.6338486 1/24/2022 57.959999 1
1 644.799988 1.79825212 1/25/2022 57.990002 1
1 656.5 -0.53455645 1/26/2022 58.950001 1
1 653 -0.79951411 1/27/2022 58.189999 1
1 647.799988 1.3035995 1/28/2022 58.110001 1
1 656.299988 2.31938469 1/31/2022 59.650002 1
1 671.700012 1.08092974 2/1/2022 60.900002 1
1 679 -2.92907605 2/2/2022 60.880001 1
1 659.400024 -1.09790853 2/3/2022 60.830002 1
1 652.200012 -0.43023851 2/4/2022 59.18 1
1 649.400024 -0.91268696 2/7/2022 59.43 1
1 643.5 0.23282898 2/8/2022 59.549999 1
1 645 -2.54370948 2/9/2022 61.880001 1
1 628.799988 -1.4416396 2/10/2022 62.619999 1
1 619.799988 -0.58252204 2/11/2022 62.299999 1
1 616.200012 2.45263362 2/14/2022 60.630001 1
1 631.5 0.17403311 2/15/2022 61.91 1
1 632.599976 4.82932989 2/16/2022 62.189999 1
1 663.900024 0.4058558 2/17/2022 61.810001 1
1 666.599976 -2.24523819 2/18/2022 61.849998 1
1 651.799988 -1.34375522 2/21/2022 60.709999 1
1 643.099976 0.52730024 2/22/2022 60.240002 1
1 646.5 -4.15311722 2/23/2022 59.66 1
1 620.200012 2.92362167 2/24/2022 54.48 1
1 638.599976 -0.23516512 2/25/2022 57.939999 1
1 637.099976 -4.06846056 2/28/2022 55.950001 1
1 611.700012 1.26707152 3/1/2022 54.669998 1
1 619.5 -2.48419576 3/2/2022 53.700001 1
1 604.299988 -7.8637133 3/3/2022 53.209999 1
1 558.599976 -3.01676091 3/4/2022 50.220001 1
1 542 -1.26254702 3/7/2022 48.779999 1
1 535.200012 8.17659116 3/8/2022 50.459999 1
1 580.799988 -5.12208028 3/9/2022 54.93 1
1 551.799988 0.95590739 3/10/2022 53.869999 1
1 557.099976 1.33727594 3/11/2022 54.700001 1
1 564.599976 -1.31932099 3/14/2022 55.73 1
1 557.200012 5.38026845 3/15/2022 55.220001 1
1 588 0.93102662 3/16/2022 58.209999 1
1 593.5 1.8364456 3/17/2022 57.990002 1
1 604.5 -1.46644653 3/18/2022 57.77 1
1 595.700012 0.16772899 3/21/2022 56.889999 1
1 596.700012 -2.70080518 3/22/2022 57.880001 1
1 580.799988 -0.62175952 3/23/2022 56.75 1
1 577.200012 0.87969105 3/24/2022 55.419998 1
1 582.299988 0.34287708 3/25/2022 54.860001 1
1 584.299988 2.63484856 3/28/2022 55.639999 1
1 599.900024 -2.27608232 3/29/2022 57.919998 1
1 586.400024 -1.8415479 3/30/2022 55.450001 1
1 575.700012 -0.06950895 3/31/2022 54.27 1
1 575.299988 1.79161106 4/1/2022 54.029999 1
1 585.700012 -0.1879922 4/4/2022 54.639999 1
1 584.599976 -4.81830977 4/5/2022 52.299999 1
1 557.099976 -1.57397225 4/6/2022 49.955002 1
1 548.400024 0.52741124 4/7/2022 50.009998 1
1 551.299988 -2.94517888 4/8/2022 51.360001 1
1 535.299988 -0.65598587 4/11/2022 51.509998 1
1 531.799988 -1.03960867 4/12/2022 52.080002 1
1 526.299988 1.41498449 4/13/2022 52.290001 1
1 533.799988 -0.54945976 4/14/2022 51.900002 1
530.875015 -0.09187086
530.38752 -0.09195535
1 529.900024 2.23931721 4/19/2022 51.580002 1
1 541.900024 2.04572467 4/20/2022 52.959999 1
1 553.099976 -4.41723187 4/21/2022 54.869999 1
1 529.200012 -4.44345831 4/22/2022 55.490002 1
1 506.200012 0.23677635 4/25/2022 54.490002 1
1 507.399994 -0.03942086 4/26/2022 54.119999 1
1 507.200012 -0.25664173 4/27/2022 54.950001 1
1 505.899994 1.41317017 4/28/2022 55.580002 1
1 513.099976 -1.74976726 4/29/2022 56.330002 1
1 504.200012 -2.79556144 5/2/2022 55.889999 1
1 490.299988 -1.94620405 5/3/2022 55.310001 1
1 480.850006 -2.09096391 5/4/2022 54.860001 1
1 470.899994 -2.79949379 5/5/2022 54.130001 1
1 457.899994 -3.43233157 5/6/2022 53.529999 1
1 442.450012 0.10165065 5/9/2022 51.799999 1
1 442.899994 3.70125616 5/10/2022 51.900002 1
1 459.600006 -2.33336713 5/11/2022 52.889999 1
1 449 2.44209825 5/12/2022 52.389999 1
1 460.100006 0.14117263 5/13/2022 53.650002 1
1 460.75 2.06215146 5/16/2022 53.099998 1
1 470.350006 -1.51023447 5/17/2022 53.919998 1
1 463.299988 -2.00573152 5/18/2022 53.689999 1
1 454.100006 -0.82923798 5/19/2022 52.43 1
1 450.350006 1.02723474 5/20/2022 51.959999 1
1 455 -1.79625764 5/23/2022 53.09 1
1 446.899994 1.15685651 5/24/2022 52.18 1
1 452.100006 3.39236828 5/25/2022 53.150002 1
1 467.700012 4.45353991 5/26/2022 54.27 1
1 489 3.27897991 5/27/2022 55.16 1
1 505.299988 0.86700523 5/30/2022 55.880001 1
1 509.700012 0.01961275 5/31/2022 55.099998 1
1 509.799988 2.07714197 6/1/2022 54.689999 1
1 520.5 0.09601537 6/2/2022 57.310001 1
1 521 0.97412214 6/3/2022 56.790001 1
1 526.099976 -0.20930005 6/6/2022 54.73 1
1 525 -0.38167985 6/7/2022 55.720001 1
1 523 -1.54145634 6/8/2022 55.68 1
1 515 -0.89721804 6/9/2022 55.360001 1
1 510.399994 -2.94255584 6/10/2022 52.689999 1
1 495.600006 -0.87142471 6/13/2022 50.060001 1
1 491.299988 2.55213533 6/14/2022 48.240002 1
1 504 -2.99070894 6/15/2022 48.775002 1
1 489.149994 -1.50363039 6/16/2022 45.59 1
1 481.850006 0.52781245 6/17/2022 45.810001 1
1 484.399994 2.02315967 6/20/2022 43.98 1
1 494.299988 -1.30321415 6/21/2022 45.07 1
1 487.899994 0.42949366 6/22/2022 43.724998 1
1 490 2.51902488 6/23/2022 41.945 1
1 502.5 -1.17100994 6/24/2022 43.244999 1
1 496.649994 1.38967735 6/27/2022 42.785 1
1 503.600006 -0.59749231 6/28/2022 42.685001 1
1 500.600006 -2.11979268 6/29/2022 41.529999 1
1 490.100006 -0.58321258 6/30/2022 40.945 1
1 487.25 0.6444034 7/1/2022 41.040001 1
1 490.399994 -2.21647136 7/4/2022 40.650002 1
1 479.649994 2.02256775 7/5/2022 39.529999 1
1 489.450012 3.1672078 7/6/2022 40.18 1
1 505.200012 -0.83483131 7/7/2022 41.724998 1
1 501 -0.97278128 7/8/2022 42.985001 1
1 496.149994 1.74820897 7/11/2022 41.529999 1
1 504.899994 -0.97522796 7/12/2022 41.720001 1
1 500 -0.6521217 7/13/2022 41.16 1
1 496.75 0.03019051 7/14/2022 40.709999 1
1 496.899994 2.75893141 7/15/2022 41.654999 1
1 510.799988 3.36861808 7/18/2022 42.360001 1
1 528.299988 -0.28433344 7/19/2022 43.325001 1
1 526.799988 0.64333694 7/20/2022 43.43 1
1 530.200012 0.20724944 7/21/2022 43.755001 1
1 531.299988 0.31946133 7/22/2022 43.32 1
1 533 -1.53136102 7/25/2022 43.014999 1
1 524.900024 0.58884697 7/26/2022 42.095001 1
1 528 5.18518073 7/27/2022 42.790001 1
1 556.099976 0.14376427 7/28/2022 43.924999 1
1 556.900024 -0.72085369 7/29/2022 45.325001 1
1 552.900024 -1.71474902 8/1/2022 45.145 1
1 543.5 1.80514042 8/2/2022 44.16 1
1 553.400024 0.54063925 8/3/2022 44.700001 1
1 556.400024 -2.32738651 8/4/2022 45.32 1
1 543.599976 1.31581069 8/5/2022 45.424999 1
1 550.799988 -0.89358923 8/8/2022 45.580002 1
1 545.900024 1.4728834 8/9/2022 44.695 1
1 554 1.02362606 8/10/2022 45.830002 1
1 559.700012 0.23199582 8/11/2022 45.965 1
1 561 0.0534595 8/12/2022 45.799999 1
1 561.299988 0.49759976 8/15/2022 45.814999 1
1 564.099976 -0.10641647 8/16/2022 46.080002 1
1 563.5 -0.14206857 8/17/2022 44.654999 1
1 562.700012 -0.8208533 8/18/2022 43.5 1
1 558.099976 -3.20434777 8/19/2022 43.23 1
1 540.5 -0.33357851 8/22/2022 41.744999 1
1 538.700012 0.90547862 8/23/2022 41.73 1
1 543.599976 -0.01839316 8/24/2022 41.465 1
1 543.5 -2.72302831 8/25/2022 41.52 1
1 528.900024 -2.25631905 8/26/2022 40.794998 1
1 517.099976 -0.30989295 8/29/2022 40.560001 1
1 515.5 -2.45471334 8/30/2022 41.275002 1
1 503 -2.17050078 8/31/2022 40.349998 1
1 492.200012 0.78923691 9/1/2022 39.52 1
1 496.100006 -0.37360694 9/2/2022 40.98 1
1 494.25 1.0566136 9/5/2022 39.334999 1
1 499.5 2.41309412 9/6/2022 39.974998 1
1 511.700012 0.72048055 9/7/2022 40.389999 1
1 515.400024 1.31073345 9/8/2022 40.75 1
1 522.200012 1.50149435 9/9/2022 41.490002 1
1 530.099976 -1.32930182 9/12/2022 42.584999 1
1 523.099976 -0.76761079 9/13/2022 41.77 1
1 519.099976 -2.9123458 9/14/2022 40.805 1
1 504.200012 -2.01339359 9/15/2022 40.814999 1
1 494.149994 -0.20257274 9/16/2022 40.325001 1
1 493.149994 0.45521297 9/19/2022 40.540001 1
1 495.399994 1.22381025 9/20/2022 39.619999 1
1 501.5 -1.20362536 9/21/2022 39.945 1
1 495.5 -3.76316384 9/22/2022 38.544998 1
1 477.200012 -0.87346496 9/23/2022 37.294998 1
1 473.049988 -3.14589135 9/26/2022 37.485001 1
1 458.399994 0.93367695 9/27/2022 37.189999 1
1 462.700012 -1.66716452 9/28/2022 37.189999 1
1 455.049988 9/29/2022 35.595001 1
SGO.PA
Cierre estandRendimiento
39.98 -1.24584508
39.485001 -1.10780276
39.049999 -2.24000561
38.185001 -0.35417365
38.049999 -1.1631059
37.610001 4.2299232
39.235001 4.40028356
41 2.14750444
41.889999 1.10393668
42.355 -0.68704607
42.064999 0.79323922
42.400002 -2.16959269
41.490002 -0.12059087
41.439999 0.38535454
41.599998 2.64500274
42.715 0.95527287
43.125 0.88878754
43.509998 -1.84406042
42.715 -1.6761464
42.005001 0.74711049
42.32 0.60074625
42.575001 -1.84907502
41.794991 -0.53977465
41.57 3.54479458
43.07 1.46358587
43.705002 -0.65424394
43.419998 -0.53111546
43.189999 -1.62225654
42.494999 1.91125738
43.314999 -0.63690332
43.040001 -1.09801592
42.57 -0.31762629
42.435001 -1.35233136
41.865002 2.0918992
42.75 -1.36601751
42.169998 -2.12097825
41.285 -1.58696951
40.634991 0.34396548
40.775002 5.3712191
43.025002 0.69484701
 43.325001 -1.16077911
42.825001 0.05835308
42.849998 1.11396835
43.330002 -2.25226851
42.365002 -1.12754858
41.889999 0.71360913
42.189999 -0.66587405
41.91 -1.24851803
41.389999 -2.61916578
40.32 -0.58454492
40.084999 -0.17478157
40.014999 -2.22373815
39.134991 2.89622139
40.285 1.02489258
40.700001 2.97734442
41.93 -0.69403415
41.639999 1.80871897
42.400002 1.33538117
42.970001 1.13387308
43.459999 -0.77380765
43.125 1.14128625
43.619999 0.45745963
43.82 -1.41340586
43.205002 2.93082142
44.490002 0.16842854
44.564999 0.65977762
44.860001 0.77717278
45.209999 -0.03318179
45.195 2.19933585
46.200001 -1.36204772
45.575001 -2.00572519
44.669998 2.01669771
45.580002 -2.24080807
44.57 -0.08978901
44.529999 -2.03037225
43.634991 1.02601915
44.084999 3.53220175
45.669998 2.35865104
46.759998 0.5279059
47.0074995 0.08771401
47.0487498 0.08763714
47.09 -0.19130625
 47 0.3398474
47.16 -1.11949365
46.634991 0.08575288
46.674999 0.56615011
46.939999 -1.50249015
46.240002 -1.5144617
45.544991 1.6549296
46.305 -0.96566474
45.860001 2.74223347
47.134991 -1.44239281
46.459999 -1.29984066
45.860001 -1.54923057
45.154999 0.32060169
45.299999 -2.62804952
44.125 1.2611382
44.685001 1.49927843
45.360001 -0.7412746
45.025002 -2.66712928
43.84 0.62532634
44.115002 0.18117545
44.195 0.54158092
44.435001 1.45221051
45.084999 -0.86879362
44.695 2.71479708
45.924999 -0.65537974
45.625 -2.04822879
44.700001 -0.47090342
44.490002 -0.52961078
44.255001 -0.32818452
44.110001 -1.07123987
43.639999 0.54845201
43.880001 -3.17193629
42.509998 -2.50102124
41.459999 1.68614339
42.165001 -2.59474497
41.084999 0.3037854
41.209999 1.27790285
41.740002 -0.76961419
41.419998 2.76208988
42.580002 0.140805
42.639999 -3.0478502
41.360001 0.41017792
41.529999 -0.19281279
41.450001 1.28245297
41.985001 4.33482746
43.845001 1.83055507
44.654999 0.89177049
45.055 -0.56758486
44.799999 -0.91939208
44.389999 0.31489006
44.529999 0.84973902
44.91 -1.85409212
44.084999 -3.508727
42.564999 -1.16973982
42.07 1.25193087
42.599998 -2.03942568
41.740002 -0.8420668
41.389999 -3.32852101
40.035 0.7589461
40.34 2.31557053
41.285 1.60984251
41.955002 1.23177927
42.474991 -1.2675454
41.939999 -1.91375886
41.145 -1.60473336
40.490002 -2.34894105
39.549999 2.12641655
40.400002 -3.77070831
38.904999 -2.8549107
37.810001 -0.71665866
37.540001 -6.22325034
35.275002 -1.21214746
34.849998 -6.61275133
32.619999 4.65687868
34.174999 -8.38906307
31.424999 4.26720677
32.794991 5.5743147
34.674999 0.47472146
34.84 -0.24426767
34.755001 0.25862083
34.845001 -8.72071279
31.934999 -1.08619409
31.59 0.41067504
31.719999 1.3153964
32.139999 2.47381752
32.945 -0.68529621
32.720001 -0.87484248
32.435001 2.76697486
33.345001 0.89565906
33.645 3.24590187
34.755001 0.27296045
34.849998 -5.57584051
32.959999 -4.22958261
31.594999 -3.15087636
30.615 3.35639695
31.66 2.20235993
32.365002 -6.77467392
30.245001 -3.7905657
29.120001 -0.86222294
28.870001 2.20955465
29.514999 5.00559359
31.030001 0.65847823
31.235001 -4.73664927
29.790001 1.18462716
30.145 -1.99353619
29.549999 -6.98997027
27.555 -0.67364477
27.370001 0.70993287
27.565001 7.34210451
29.665001 -3.08085979
28.764999 2.52309278
29.5 -2.1587235
28.870001 -0.99209586
28.584999 -5.59346724
27.030001 8.89671275
29.545 6.07341198
31.395 1.72105295
31.940001 3.7937376
33.174999 -2.44100301
32.375 3.52031495
33.535 -0.43332455
33.389999 0.5376387
33.57 -0.8075444
33.299999 0.13504991
33.345001 -0.97944276
33.02 -2.76345805
32.119999 3.62286779
33.305 2.71027618
34.220001 -3.87299826
32.919998 0.96737151
33.240002 5.43046685
35.095001 -0.22821861
35.014999 -3.85754848
33.689999 -7.39024381
31.290001 1.56958907
31.785 3.81189581
33.02 -2.99723359
32.044998 -0.89334662
31.76 0.03148119
31.77 -2.77662644
30.9 -2.98921911
29.99 4.46692346
31.360001 -2.20852694
30.674999 -2.57567157
29.895 0.18381156
29.950001 -2.87911838
29.1 -0.32699797
29.004999 -3.33013252
28.055 -0.80522937
27.83 -2.9537243
27.02 1.46953416
27.42 -0.51188045
27.280001 7.09215699
29.285 1.79362166
29.815001 5.19554916
31.405001 -0.97593286
31.1 0.59309303
31.285 2.86724115
32.195 -1.20304867
31.809999 -2.59547409
30.995001 -4.40265967
29.66 3.69033354
30.775 -3.25298718
29.790001 -1.96617181
29.209999 -5.16356673
27.74 0.44960061
27.865 -1.71934743
27.389999 -0.65934307
27.209999 5.15689271
28.65 -2.22349023
28.02 2.62407946
28.764999 0.48552896
28.905001 0.08644939
28.93 -2.11342768
28.325001 2.19980585
28.955 2.42250327
29.665001 1.93629812
30.245001 2.33651018
30.959999 -2.25388934
30.27 -1.98522162
29.674999 -1.73355123
29.165001 -0.01714874
29.16 5.79582768
30.9 1.73248155
31.440001 0.64991589
31.645 1.13120136
32.005001 0.04685357
32.02 2.40677773
32.799999 1.27236494
33.220001 3.99787722
34.575001 -2.00109504
33.889999 2.0155582
34.580002 -1.80922061
33.959999 1.49060775
34.470001 2.69048566
35.41 -2.15522796
34.654999 -2.73508237
33.720001 0.88574242
34.02 4.28657037
35.509998 1.38435548
36.005001 1.10482549
36.404999 -2.15180927
35.630001 -0.16854217
35.57 -0.33793048
35.450001 0.99642673
35.805 -2.93326024
34.77 1.62605209
35.34 -0.4253544
35.189999 -1.27262749
34.744999 0.50240257
34.919998 4.97171086
36.700001 1.35320059
37.200001 -1.23066534
36.744999 -1.71554339
36.119999 -1.18360779
35.695 1.00349274
36.055 -1.41054222
35.549999 -0.15483148
35.494999 0.40767612
35.639999 1.57287115
36.205002 0.44095425
36.365002 -2.09803032
35.610001 -5.81005179
33.599998 1.44780787
34.09 2.63439753
35 0.725933
35.255001 -0.34096638
35.134998 2.98614187
36.200001 1.73893065
36.834999 1.09350531
37.240002 -0.33622517
37.115002 -0.9474976
36.764999 -3.07970755
35.650002 -0.05611953
35.630001 -3.1069906
34.540001 1.26583679
34.98 -0.81808852
34.695 1.33134885
35.16 -3.22259526
34.044998 -2.84519983
33.09 1.18664853
33.485001 -0.53900714
33.305 -2.30838503
32.544998 -3.96447379
31.280001 0.14375851
31.325001 -3.23616081
30.327501 -0.54969036
30.161251 -0.55272866
29.995001 1.55477493
30.465 0.62173301
30.655001 -2.51045715
29.895 1.29612981
 30.285 6.24003094
32.235001 -2.54491271
31.424999 -3.31611142
30.4 0.36118903
30.51 -2.52253667
29.75 3.27356061
30.74 3.76680345
31.92 -0.5970167
31.73 1.43932087
32.189999 -0.85013812
31.9174995 -0.85742748
31.645 1.09995136
31.995001 -0.3914512
31.870001 -0.26706794
31.785 2.66972243
32.645 -4.19138754
31.305 -1.28598137
30.905001 1.01408676
31.219999 -0.04805447
31.205 -3.27363809
30.200001 -1.88858623
29.635 -0.05062526
29.620001 -1.27411895
29.245001 -0.4626861
29.110001 2.71110805
29.91 2.63954292
30.709999 -3.63073122
29.615 1.5080748
30.065001 1.07518363
30.389999 -0.19762523
30.33 1.48902367
30.785 -5.2003051
29.225 -2.09186983
28.620001 -2.74524279
27.844999 0.14355287
27.885 2.09375995
28.475 2.92433677
29.32 -5.25146905
27.82 -1.08421734
27.52 -2.18578272
26.924999 0.31519819
27.01 -2.7018491
26.290001 0.34174326
26.379999 2.65585467
27.09 -1.60003413
26.66 3.10216899
27.5 1.2108181
27.834999 -0.37793261
27.73 -0.65123603
27.549999 -3.5467294
26.59 0.28166763
26.665001 2.04164103
27.215 0.16521344
27.26 6.53177479
29.1 1.63602831
29.58 0.89188308
29.844999 0.30110429
29.934999 -2.60589365
29.165001 -3.4356888
28.18 -0.15981536
28.135 0.6906961
28.33 -1.26100596
27.975 -1.24091515
27.629999 1.34809272
28.004999 0.33865464
28.1 -2.81505416
27.32 2.24403549
27.940001 0.69549633
28.135 -4.09923559
27.004999 -3.1981582
26.155001 -0.36388817
26.059999 0.95475237
26.309999 4.33274432
27.475 -11.2564687
24.549999 2.09600987
25.07 -2.05528496
24.559999 0.36578379
24.65 -2.36029013
24.075001 5.16047308
25.35 2.81983092
26.075001 3.61552836
27.035 -1.942175
26.514999 1.55303339
26.93 -1.17659402
 26.615 -1.2666735
26.280001 0.4176881
26.389999 -0.18964163
26.34 2.6598272
27.049999 1.74077143
27.525 0.92216907
27.780001 3.3277336
28.719999 -2.30704253
28.065001 -1.41744902
27.67 -0.36205688
27.57 1.36890103
27.950001 -1.9874222
27.4 -0.9165967
27.15 -0.79505274
26.934999 1.25440127
27.275 1.63640015
27.725 -2.29853611
27.094999 0.07379082
27.115 4.70060424
28.42 2.86155304
29.245001 -0.56580004
29.08 0.22327188
29.145 0.10287724
29.174999 -2.55155038
28.440001 6.48350862
30.344999 -0.3466175
30.24 -1.65044671
29.745001 0.85362974
30 -0.48450517
29.855 1.44653281
30.290001 -2.7784281
29.459999 0.45720173
29.594999 -3.61236049
28.545 0.75037434
28.76 -5.08176371
27.334999 3.27485904
28.245001 -1.22897974
27.9 -0.35907041
27.799999 -0.41452706
27.684999 2.86624344
28.49 -3.13750863
27.610001 -2.27116351
 26.99 -2.05883742
26.440001 1.68763803
26.889999 -1.19716733
26.57 -0.28266861
26.495001 1.23782521
26.825001 2.10261892
27.395 2.59427268
28.115 -1.79441384
27.615 -1.07400687
27.32 -2.1458463
26.74 0.41052493
26.85 -0.18639708
26.799999 1.8301685
27.295 -1.77420655
26.815001 2.54063002
27.504999 -1.15184745
27.190001 2.18269843
27.790001 0.14382958
27.83 -0.5946463
27.665001 1.37313711
28.0474995 0.22703418
28.1112493 0.2265199
28.174999 0.98888676
28.455 -1.18427896
28.120001 0.99080427
28.4 -1.90177241
27.865 -0.64807069
27.684999 -1.85933179
27.174999 4.67291131
28.475 1.74068799
28.975 2.47136903
29.700001 0.72129808
29.915001 0.28373214
30 -0.70245814
29.790001 0.71912008
30.004999 -0.01666195
30 3.10140535
30.945 -1.34197451
30.5325 -0.22542379
30.46375 -0.2259331
30.395 0.72119637
30.615 1.39476799
 31.045 0.38579375
31.165001 -0.35358763
31.055 2.33919804
31.790001 -0.26774092
31.705 -0.06310459
31.684999 0.03155885
31.695 1.31643332
32.115002 0.07780562
32.139999 0.45013969
32.285 0.66373633
32.5 -0.84976026
32.224998 -138.629436
8.0562495 -69.3147181
4.02812475 151.368551
18.3015629 57.6558695
32.575001 -1.53123084
32.080002 2.1890776
32.790001 2.14218175
33.5 -0.5837903
33.305 0.29980236
33.404999 -0.99278192
33.075001 -2.82098117
32.154999 -0.26469148
32.07 -0.50015734
31.91 -0.5972075
31.719999 0.39329872
31.844999 -1.55066084
31.355 0.93644046
31.65 0.61422038
31.844999 -2.22266337
31.145 1.26028945
31.540001 0.17422353
31.594999 -0.61909557
31.4 0.63492277
31.6 0.07908265
31.625 -0.23743898
31.549999 -1.3080423
31.139999 -2.40505259
30.4 -0.09872964
30.370001 0.08228092
30.395 -1.89311197
29.825001 1.21637753
 30.190001 -1.09909512
29.860001 0.21743924
29.924999 0.25031636
30 -0.93771955
29.719999 0.15129868
29.764999 1.0194824
30.07 1.00919047
30.375 0.62356945
30.565001 1.99212674
31.18 1.27471452
31.58 -0.53976953
31.41 -2.57995279
30.610001 -0.46662357
30.4675003 -0.07798272
30.4437501 -0.07804358
30.42 1.4522569
30.865 -1.00945175
30.555 -0.98669113
30.254999 -0.66323905
30.055 1.42057557
30.485001 -0.44382747
30.35 3.08215481
31.299999 1.1751795
31.67 -0.56998254
31.49 2.1364244
32.169998 -1.83519864
31.584999 1.44588099
32.044998 -1.81064232
31.469999 -0.71752839
31.245001 -1.9226733
30.65 0.89322236
30.924999 -2.32263961
30.215 -0.71411082
30 -0.73603208
29.780001 -0.64005944
29.59 -2.35948713
28.9 0.06918022
28.92 0.76212989
29.14125 0.12645885
29.178125 0.12629913
29.215 -3.89126997
28.1 -1.12732696
 27.785 -1.3041337
27.424999 0.25492366
27.495001 1.17509802
27.82 3.11419711
28.700001 1.05710368
29.004999 -0.97003707
28.725 0.86655655
28.975 0.08624408
29 -2.16111935
28.379999 -1.77750865
27.879999 1.7422734
28.370001 0.89481778
28.625 2.654413
29.395 2.91673044
30.264999 0.92091098
30.545 -0.95395791
30.254999 0.72452483
30.475 -0.06564911
30.455 0.07385222
30.4775 0.07379772
30.5 1.77110812
31.045 -0.11280317
31.01 0.94680961
31.305 2.72564499
32.169998 0.40329202
32.299999 0.97051673
32.615002 -1.2805883
32.200001 1.24991672
32.605 -0.41490339
32.470001 1.60393876
32.994999 -0.85223162
32.715 0.19848545
32.779999 0.97146792
33.099998 -1.7216789
32.535 -1.12821539
32.169998 0.74327381
32.41 -0.44839968
32.264999 2.37359585
33.040001 -0.01513734
33.035 1.99302616
33.700001 -0.47590808
33.540001 0.56488629
 33.73 -1.56871218
33.205002 -1.53254187
32.700001 -0.1836609
32.639999 0.50424433
32.805 0.8801301
33.095001 -0.49981474
32.93 -4.39205052
31.514999 0.56953485
31.695 0.01577727
31.700001 0.25204801
31.780001 0.70549793
32.005001 -0.64259135
31.799999 -1.07493925
31.459999 -2.82072058
30.584999 -2.08134045
29.955 0.99651715
30.254999 2.49707307
31.02 1.31306931
31.43 -1.05550316
31.1 0.97593286
31.405001 -1.05634782
31.075001 -3.52062879
30 1.15991358
30.35 -0.69433575
30.139999 2.23106699
30.82 2.19824018
31.504999 -0.17472167
31.450001 1.09100298
31.795 0.75200104
32.035 1.36414459
32.474998 0.55274518
32.654999 -0.35278202
32.540001 0.29151383
32.634998 1.05160463
32.98 -0.12136227
32.939999 1.20701829
33.34 1.90142389
33.98 0.90816794
34.290001 -1.8098103
33.674999 -0.83495044
33.395 1.41234491
33.869999 2.85234425
34.849998 2.185417
35.619999 -0.90243142
35.299999 2.37940683
36.150002 -1.80034441
35.505001 0.85536521
35.810001 0.68183384
36.055 1.28145054
36.52 -0.81106227
36.224998 -0.74812208
35.955002 1.01003416
36.32 -0.33094073
36.200001 0.67451284
36.445 -1.78564094
35.799999 -1.6333734
35.220001 -0.49812386
35.044998 2.92443459
36.084999 -0.22193933
36.005001 -0.90675378
35.68 -3.07366835
34.599998 -0.33291484
34.485001 1.93845969
35.16 0.51063941
35.34 1.83645452
35.994999 -1.44108547
35.48 0.82802239
35.775002 -0.25189209
35.685001 1.01763755
36.049999 0.20783104
36.125 2.64970702
37.095001 -1.05691765
36.705002 0.52985652
36.900002 -0.10846259
36.860001 0.10846259
36.900002 0.32467019
37.02 0.8606831
37.34 1.11851502
37.759998 1.11925062
38.185001 -2.11732936
37.384998 0.16036887
37.445 -0.46844762
37.27 0.41501901
37.424999 -0.16044127
37.365002 -2.05496478
36.605 3.63481043
37.959999 -1.75396476
37.299999 -0.78052075
37.009998 3.68694193
38.400002 0.35094076
38.535 -0.70313051
38.264999 -3.7137429
36.869999 3.2947322
38.105 -1.65380497
37.48 -0.10678325
37.439999 1.19475737
37.889999 0.1977484
37.965 -2.14317687
37.16 1.90583499
37.875 -0.02640084
37.865002 0.61869743
38.099998 -1.05541087
37.700001 0.35744527
37.834999 4.7738734
39.685001 -2.68147581
38.634998 0.14225932
38.689999 -0.24583826
38.595001 0.38789291
38.744999 -1.12907046
38.310001 0.58559344
38.535 1.09685339
38.959999 1.49037603
39.544998 -0.86348727
39.205002 -0.58839771
38.974998 0.7540505
39.27 -0.80536835
38.955002 -0.43736112
38.785 1.39540634
39.330002 -0.22909516
39.240002 -1.25659299
38.75 -2.16521312
37.919998 0.80110748
38.224998 0.20907365
38.305 0.96129346
38.674999 0.9137185
39.029999 0.40272947
39.1875013 0.06696417
39.2137516 0.06691936
39.240002 -0.25517492
39.139999 -0.46094833
38.959999 -3.43353098
37.645 -1.72822307
37 -2.18587662
36.200001 2.44230701
37.095001 -0.54061761
36.895 -0.81643941
36.595001 1.03303081
36.974998 0.09461379
37.009998 -0.73219581
36.740002 3.0953043
37.895 -1.50218308
37.330002 1.77888132
38 1.86409621
38.715 1.10455785
39.145 0.49691126
39.34 -0.17809444
39.27 1.38456456
39.8175 0.2289084
39.90875 0.2283856
40 -0.52638045
39.790001 0.46385591
39.974998 -2.62322344
38.939999 0.48674875
39.130001 -0.47390674
38.945 0.4994542
39.139999 -0.15340581
39.080002 0.2172638
39.165001 3.0179606
40.365002 1.87746842
41.130001 -0.14598786
41.07 1.04154993
41.5 -0.91988304
41.119999 -0.24348442
41.02 -0.30519465
40.895 -0.30612894
40.77 -0.50409156
40.564999 -1.40261471
40 -2.30127743
 39.09 -0.73175755
38.805 1.47089943
39.380001 -1.23923909
38.895 -0.06429885
38.869999 0.24410882
38.965 -2.58674067
37.970001 1.59376587
38.580002 -0.54581811
38.369999 2.94044432
39.514999 2.11588989
40.360001 -1.54809328
39.740002 1.4737371
40.330002 1.63544252
40.994999 0.0365807
41.009998 -0.34196175
40.869999 -0.41681561
40.700001 0.28215194
40.814999 3.54714332
42.288749 0.57914794
42.534374 0.57581313
42.779999 2.07051528
43.674999 -0.51649584
43.450001 -1.25059757
42.91 0.59251059
43.165001 0.77309332
43.5 -4.77906397
41.470001 3.01649983
42.740002 0.21035416
42.830002 0.80227625
43.174999 -1.81131915
42.400002 1.18399365
42.904999 -1.44376708
42.290001 -0.61670499
42.029999 -1.46198175
41.419998 -0.77557348
41.099998 1.17314284
41.584999 1.50361068
42.215 -0.18969064
42.134998 0.2488985
42.240002 -0.59361444
41.990002 0.0238076
42 1.88684609
 42.799999 1.7486428
43.555 -0.31043889
43.419998 0.52832097
43.650002 0.45713451
43.849998 3.38560083
45.360001 -0.9302437
44.939999 1.81913405
45.764999 0.51218115
46 -1.36801039
45.375 -2.65476209
44.1862508 -0.44939407
43.9881259 -0.45142274
43.790001 -0.32021755
43.650002 -2.62287746
42.52 -1.07585362
42.064999 3.10129595
43.389999 1.62307603
44.099998 0.5596589
44.3474995 0.09297272
44.3887498 0.09288636
44.43 -1.0407311
43.970001 0.02273792
43.98 -1.07442344
43.509998 0.61863185
43.779999 0.84159031
44.150002 -0.02549136
44.138749 -0.00424919
44.1368735 -0.00424937
44.134998 0.0113305
44.139999 -1.08194894
43.665001 -3.36528227
42.220001 1.13048775
42.700001 -0.03513498
42.685001 0.40914195
42.860001 0.09328592
42.900002 -0.11662742
42.849998 -1.48115323
42.220001 -1.85268191
41.445 0.37328721
41.599998 0.04806777
41.619999 0.67050777
41.900002 -0.52644772
 41.68 0.91946198
42.064999 0.35595909
42.215 0.09471055
42.255001 -0.71250507
41.955002 0.22616996
42.049999 -0.60826953
41.794998 0.3344157
41.935001 0.0953331
41.974998 0.20230387
42.060001 2.66275538
43.195 3.34654717
44.665001 -0.08959794
44.625 0.51408249
44.855 -4.75981428
42.77 -0.05847162
42.744999 -0.8811665
42.369999 -1.28267078
41.830002 0.93985821
42.224998 0.6844516
42.514999 3.7736041
44.150002 -1.78250376
43.369999 -1.99110035
42.514999 -0.21191438
42.424999 -1.92770603
41.615002 0.19204903
41.695 -0.89135496
41.325001 -0.29080112
41.205002 0.2302819
41.299999 0.55535578
41.529999 2.03784453
42.384998 -0.81729091
42.040001 -3.05523722
40.775002 -3.4557246
39.389999 0.62005642
39.634998 -3.41320799
38.305 -2.16395563
37.485001 1.18014761
37.93 -0.15831402
37.869999 1.74077037
38.535 -1.18776568
38.080002 0.06562447
38.105 -2.4036719
37.200001 1.9960742
37.950001 -0.60790459
37.720001 -0.31864871
37.599998 -1.25787021
37.130001 -0.52656571
36.935001 0.96995777
37.294998 -0.79413031
37 -1.5662588
36.424999 -2.19270798
35.634998 1.01906936
36 0.16653071
36.060001 -0.0554785
36.040001 -0.9899
35.685001 -0.60431635
35.470001 2.98570262
36.544998 -1.94797351
35.84 1.53668145
36.395 -0.67543986
36.150002 -0.79150586
35.865002 2.27422658
36.689999 2.01019113
37.435001 -0.22732644
37.349998 2.14549885
38.16 -1.04051253
37.764999 2.7810474
38.830002 0.7312881
39.115002 -0.40988911
38.955002 -0.99324129
38.57 0.15544303
38.630001 -0.57113602
38.41 0.33788466
38.540001 -0.0519102
38.52 2.20805117
39.380001 -0.99528443
38.990002 -0.15400927
38.93 -1.20164247
38.465 -0.42988668
38.299999 -2.05757459
37.52 -0.41396332
37.365002 -1.18456896
36.924999 -0.47505757
36.75 1.32452805
37.240002 1.05509092
37.634998 -0.23942551
37.544998 -1.43520679
37.009998 -3.1426147
35.865002 1.75503152
36.5 -2.53880879
35.584999 1.15947658
36 -0.45938969
35.834999 1.11004886
36.235001 -0.0690234
36.209999 -4.73619936
34.535 -2.1364582
33.805 1.08856328
34.174999 -2.84927722
33.215 -2.03778955
32.544998 -0.4465201
32.400002 -2.34203359
31.65 0.89644071
31.934999 1.89211299
32.544998 -4.39699669
31.145 0.79949259
31.395 4.5759678
32.865002 -1.62581186
32.334999 2.79045631
33.25 0.43514211
33.395 0.58222154
33.59 -0.56724438
33.400002 -2.17926899
32.68 2.59755162
33.540001 -0.23881205
33.459999 -0.58449025
33.264999 2.90347763
34.244999 -0.52701046
34.064999 -1.18116832
33.665001 2.08708043
34.375 1.3867043
34.855 -1.12522826
34.465 1.58321962
35.014999 -0.27168389
34.919998 -2.28828815
34.130001 -0.49934602
33.959999 -0.19158211
 33.895 0.63231149
34.110001 2.2323002
34.880001 0.41485216
35.025002 -1.77149295
34.41 5.12642603
36.220001 0.46825041
36.389999 1.64887572
36.994999 -1.44298449
36.465 0.61513147
36.689999 0.67907366
36.939999 -0.3389604
36.814999 -0.35373642
36.685001 -0.36868206
36.549999 -1.87798952
35.869999 3.73479424
37.235001 -6.44758849
34.91 -3.64631324
33.66 -0.38696581
33.529999 -1.7145856
32.959999 -1.45161996
32.485001 -1.3481323
32.049999 4.45466899
33.509998 0.19379301
33.575001 4.57005884
35.145 -0.82857617
34.855 -0.21541188
34.779999 2.28816925
35.584999 -0.15467908
35.529999 0.25299311
35.6200013 0.04210336
35.6350016 0.04208564
35.650002 -1.92586233
34.970001 0.74074127
35.23 -0.18466942
35.165001 -4.40381827
33.650002 -1.60267032
33.115002 -0.27215014
33.025002 3.96282153
34.360001 -1.55450843
33.830002 0.47183806
33.990002 1.51826566
34.509998 -2.83613178
33.544998 -0.4781124
33.384998 0.1496648
33.435001 1.60216158
33.974998 2.97231603
35 3.17755113
36.130001 4.9804423
37.974998 1.46389234
38.535 -0.57254809
38.314999 -1.55184867
37.724998 0.73948047
38.005001 0.44630686
38.174999 -0.64384692
37.93 -0.76750676
37.639999 2.99662858
38.785 -0.07737684
38.755001 0.59171769
38.985001 -1.12209083
38.549999 -0.78125138
38.25 1.46631838
38.814999 -1.23130065
38.34 2.16726749
39.18 1.54492371
39.790001 1.19911253
40.27 -0.01241945
40.264999 1.34445935
40.810001 1.09662852
41.259998 0.59204668
41.505001 0.32472937
41.639999 -0.06004925
41.615002 -1.13583142
41.145 -2.07509689
40.299999 -0.16141557
40.235001 -0.89877273
39.875 -1.65627148
39.220001 0.62273569
39.465 1.30902056
39.985001 0.61085772
40.23 -0.12436266
40.18 -0.90000608
39.82 2.18588184
40.700001 -1.17394739
40.224998 0.85402341
 40.57 1.41950985
41.150002 -0.3651909
41 0.42591851
41.174999 -0.80468125
40.845001 1.7353751
41.560001 -2.44791128
40.555 2.33957061
41.514999 -1.34588273
40.959999 -0.96903551
40.564999 0.94462335
40.950001 0.03662089
40.965 -0.17102374
40.895 1.48061198
41.505001 0.72020236
41.805 0.75067021
42.1199985 0.12456567
42.1724983 0.1244107
42.224998 0.707977
42.525002 1.25023298
43.060001 -2.44488197
42.02 0.74684481
42.334999 -1.51129907
41.700001 0.11982985
41.75 -1.26546314
41.224998 -1.50304536
40.610001 1.50304536
41.224998 0.33903411
41.365002 -0.22993172
41.27 -2.09348158
40.415001 1.60769
41.07 1.46234767
41.674999 -2.87229196
40.494999 -1.22990309
40 1.73486629
40.700001 0.53908241
40.92 0.53619188
41.139999 -1.8274845
40.395 0.02475
40.404999 -0.67047932
40.134998 3.13944364
41.415001 -0.39920454
41.25 -0.33996875
41.110001 -0.06083582
41.084999 -0.58586278
40.845001 -0.44166431
40.665001 1.03969867
41.09 2.23809125
42.02 1.19464899
42.525002 1.63268
43.224998 0.2079987
43.314999 -0.59044571
43.060001 0.16243187
43.130001 1.51866698
43.790001 -0.51514509
43.564999 -2.63983935
42.43 -0.27140497
42.314999 -0.52126169
42.095001 0.74551909
42.41 0.08249367
42.445 0.34103637
42.59 -0.14097982
42.529999 -1.43274019
41.924999 -0.91051549
41.544998 0.56406032
41.779999 -1.82360465
41.025002 -1.32501259
40.485001 0.45591109
40.669998 -1.07533823
40.235001 0.53293798
40.450001 0.43169724
40.625 5.0751656
42.740002 1.17462999
43.244999 -1.05771428
42.790001 0.36157734
42.945 -0.27981597
42.825001 -3.98980918
41.150002 -2.16172009
40.27 3.11703541
41.544998 -1.50360302
40.924999 -0.87122216
40.57 -2.05448554
39.744999 -3.84712152
38.244999 1.63385639
38.875 2.32642791
39.790001 3.53079502
41.220001 1.99357629
42.049999 -0.14278203
41.990002 -0.31008014
41.860001 2.44245281
42.895 0.56953488
43.139999 0.20840809
43.23 -0.37079996
43.07 -0.34888279
42.919998 -0.87755789
42.544998 -1.4203056
41.945 -2.05944534
41.09 1.99982094
41.919998 0.14303221
41.98 1.66542795
42.685001 1.1182411
43.165001 0.30071039
43.294998 -0.25438728
43.185001 1.99456174
44.055 0.94883353
44.474998 -2.07878676
43.560001 1.42460666
44.185001 -1.48201753
43.535 -4.39037404
41.665001 1.83120452
42.435001 -0.10610552
42.389999 0.3297224
42.529999 -0.40051414
42.360001 -2.01497607
41.514999 -2.38889852
40.535 -2.16965865
39.665001 -5.71955416
37.459999 5.04921967
39.400002 0.24081892
39.494999 2.83326783
40.630001 0.29491051
40.75 0.52622039
40.965 -2.99823991
39.755001 0.98868457
40.150002 2.09495765
41 -2.59433695
39.950001 0.94669612
40.330002 1.86691244
41.09 1.35366337
41.650002 -0.85600378
41.294998 -1.16917424
40.814999 -1.04674316
40.389999 1.69392289
41.080002 1.54592204
41.720001 0.29916853
41.845001 -2.4065567
40.849998 0.98655694
41.255001 -4.0059826
39.634998 -1.05256696
39.220001 -4.23157568
37.595001 3.42516619
38.904999 -1.86799568
38.185001 -0.47250382
38.005001 1.83801824
38.709999 -1.35242637
38.189999 1.18437255
38.645 4.16859235
40.290001 0.56923554
40.52 0.46780586
40.709999 -0.99982072
40.305 -1.67630149
39.634998 -1.16737531
39.174999 -0.25558608
39.075001 -1.26193279
38.584999 1.17232132
39.040001 -1.21120149
38.57 -0.55898748
38.355 -3.38071028
37.080002 1.23292632
37.540001 1.30997307
38.035 3.96908426
39.575001 -1.10526946
39.139999 -1.49294407
38.560001 2.23114522
39.43 -5.01860149
37.5 1.79708853
38.18 1.95817964
38.935001 0.55068588
39.150002 -0.66633511
 38.889999 0.83222042
39.215 3.44624042
40.59 -1.89012834
39.830002 -1.36503884
39.290001 0.81115779
39.610001 -1.92448682
38.855 -0.19321446
38.779999 0.77062543
39.080002 3.18566177
40.345001 -0.08678941
40.310001 1.46526786
40.904999 0.25636101
41.009998 -0.82022621
40.674999 -1.29911383
40.150002 1.21302885
40.639999 2.27462705
41.575001 -0.67576703
41.294998 1.28724544
41.830002 -1.69976242
41.125 0.48514588
41.325001 -4.08724838
39.669998 0.3522978
39.810001 1.44640427
40.389999 -1.98793319
39.595001 -1.93809968
38.834999 -0.30947543
38.715 -0.44007838
38.544998 -1.21370756
38.080002 3.11535042
39.285 0.05089706
39.305 0.99994756
39.700001 -0.78392613
39.389999 1.08887315
39.8212498 0.1803317
39.8931249 0.18000709
39.965 -0.2505275
39.865002 -0.47144693
39.677502 -0.47368009
39.490002 1.80681701
40.209999 -0.06218795
40.185001 -1.72564125
39.497501 -1.75594329
38.810001 0.0643905
38.834999 -1.92388099
38.095001 -4.40043881
36.455002 -0.92319773
36.119999 0.06919256
36.145 1.68716166
36.759998 -0.38157311
36.619999 -1.93003242
35.919998 -1.28889153
35.459999 0.46423661
35.625 2.98654015
36.705002 -3.33803436
35.5 1.64831222
36.09 3.53874436
37.389999 -2.14916159
36.595001 0.87063532
36.915001 1.09113764
37.32 -0.59124603
37.099998 2.22572794
37.935001 -1.28674585
37.450001 -3.11890229
36.299999 -1.80685108
35.650002 0.22414691
35.73 -0.60355577
35.514999 -6.75558521
33.195 -2.31611447
32.435001 2.40644269
33.224998 -3.53815307
32.07 2.88894716
33.009998 2.49808222
33.845001 0.04430987
33.860001 4.36295687
35.369999 -0.16977367
35.310001 0.08492286
35.34 2.11389124
36.095001 -1.817218
35.445 -1.9658724
34.755001 2.2194651
35.535 -0.64935293
35.305 1.30849563
35.77 1.96546119
36.48 0.87336528
 36.799999 1.20198628
37.244999 1.08153266
37.650002 -1.08153266
37.244999 -0.18812153
37.174999 -0.08072928
37.145 -1.84762762
36.465 3.84662808
37.895 0.36876112
38.035 -0.13154172
37.985001 -0.87256503
37.654999 -0.14617238
37.599998 0.72872666
37.875 -0.48964831
37.689999 0.72699019
37.965 -0.74025188
37.685001 -2.3220988
36.82 1.09394229
37.2250008 0.18116588
37.2925009 0.18083826
37.360001 3.61429698
38.735001 -0.01291164
38.73 -0.92082876
38.375 0.48092898
38.560001 -2.73413715
37.52 0.01333067
37.525002 0.49178539
37.709999 2.5785108
38.695 -0.16811902
38.630001 0.2585291
38.73 3.42630132
40.080002 0.54739375
40.299999 -0.82222464
39.970001 0.8718426
40.32 0.12392863
40.369999 0.75267184
40.674999 0.06144885
40.700001 0.02456209
40.709999 -0.40613189
40.544998 -0.18514355
40.470001 1.44734523
41.060001 -0.89292012
40.695 -1.73508135
39.994999 0.46149381
40.18 -1.71953031
39.494999 -2.72055275
38.435001 0.14299904
38.490002 -0.56015255
38.275002 0.22182823
38.360001 0.57187832
38.580002 -0.2075818
38.5 -0.52083712
38.299999 0.48187109
38.485001 -0.05198441
38.465 -0.58665964
38.240002 0.24811504
38.334999 -0.18276768
38.264999 1.33690099
38.779999 -0.36166406
38.639999 1.87160961
39.369999 0.48144525
39.560001 0.95597709
39.939999 0.28752067
40.055 -0.08741805
40.02 0.2495609
40.119999 -0.41210673
39.955002 -0.08764695
39.919998 -0.23825204
39.825001 -1.82445449
39.105 1.13153329
39.549999 -0.44345718
39.375 -0.52200005
39.169998 -2.69096965
38.130001 -1.77277298
37.459999 -2.03606303
36.705002 0.50274444
36.889999 -1.02173768
36.514999 1.27893444
36.985001 4.17030436
38.560001 0.89072557
38.904999 0.67883453
39.169998 2.07183763
39.990002 -11.6845734
35.580002 -9.02360657
32.509998 3.02961693
33.509998 2.5631187
34.380001 -0.07274606
34.355 1.77430112
34.970001 -2.46068864
34.119999 -2.50772689
33.275002 -2.21827388
32.544998 1.38838759
33 3.22031992
34.080002 2.90628996
35.084999 1.69568002
35.685001 0.41945811
35.834999 1.71536366
36.455002 -0.48120804
36.279999 0.04133379
36.294998 -0.41413092
36.145 0.27627867
36.244999 -0.06899331
36.220001 0.17929527
36.285 1.21894271
36.73 0.55657782
36.935001 1.47812416
37.485001 -0.54839166
37.279999 1.64942019
37.900002 -0.46282132
37.724998 -1.45519693
37.18 0.13439056
37.23 0.89578513
37.564999 0.88784257
37.900002 1.15425728
38.34 1.83491131
39.049999 -0.66803434
38.790001 1.42064202
39.345001 0.31719876
39.470001 -0.3299102
39.34 -0.77831334
39.035 -0.79733449
38.724998 0.96370812
39.099998 -0.7058021
38.825001 0.06436305
38.849998 1.41846611
39.404999 1.02254757
39.810001 -1.82514823
 39.09 0.51033792
39.290001 -0.57431592
39.064999 0.79041973
39.375 -0.13978019
39.32 0.27936526
39.43 1.09718482
39.865002 -0.32663596
39.735001 -0.59317647
39.5 0.51765028
39.705002 -1.07617167
39.279999 -2.00572167
38.5 -1.13630428
38.064999 -1.37550382
37.544998 -0.13325962
37.494999 0.51872167
37.689999 -0.33220415
37.564999 1.62390791
38.18 -0.30166198
38.064999 0.66767546
38.32 2.19391435
39.169998 -0.25561876
39.07 -2.77687493
38 -0.02631399
37.990002 1.20357021
38.450001 -0.14314792
38.395 0.19515
38.470001 0.40209925
38.625 0.36180167
38.764999 0.29622534
38.880001 0.06427461
38.904999 -2.43263508
37.970001 1.47705186
38.535 -1.05655191
38.130001 -0.11809225
38.084999 -0.75114014
37.799999 1.63991872
38.424999 -0.14323852
38.369999 1.12732261
38.805 0.12876644
38.855 -0.07723739
38.825001 0.30859996
38.945 0.71638533
39.224998 0.19102458
39.299999 -1.177385
38.84 -0.516266
38.639999 5.46391905
40.810001 -0.89841475
40.445 -2.23773575
39.549999 -0.86338781
39.209999 0.10196534
39.25 -0.94714389
38.880001 1.80965558
39.59 0.05050758
39.610001 3.27816536
40.93 1.63570618
41.605 -1.50141818
40.985001 0.55960973
41.215 -0.18214078
41.139999 -0.70740876
40.849998 1.45811334
41.450001 -0.26573515
41.34 0.24160196
41.439999 0.20491298
41.525002 -1.12612677
41.060001 -0.04872107
41.040001 -0.46404529
40.849998 -1.64129558
40.185001 1.03973952
40.605 0.78498871
40.924999 -0.60045276
40.68 -1.11235852
40.23 1.38239919
40.790001 1.30306901
41.325001 2.7565709
42.48 0.83221251
42.834999 -0.32736847
42.695 -0.48130162
42.490002 1.15824397
42.985001 0.83401385
43.345001 0.80422997
43.695 -0.619839
43.424999 0.1725649
43.5 0.2984072
43.630001 0.03437181
 43.645 -0.01145901
43.639999 0.1259541
43.695 0.01144459
43.700001 0.01144328
43.705002 0.20570522
43.794998 0.38742529
43.965 0.65745192
44.255001 0.15804925
44.325001 1.14401876
44.834999 -0.30155381
44.700001 -0.26881512
44.580002 0.57036893
44.834999 0.08917847
44.875 0.25594405
44.990002 -0.33396891
44.84 0.77752031
45.189999 0.90318714
45.599998 -0.73735878
45.264999 -0.03314147
45.25 0.83627467
45.630001 -0.20841558
45.535 2.10785942
46.505001 -0.66882881
46.195 1.33320759
46.814999 1.92516847
47.724998 -1.5307726
47 -0.29831473
46.860001 -2.18982911
45.845001 -0.75538374
45.5 1.51592412
46.195 -0.23840714
46.084999 -0.17373878
46.005001 -1.27976153
45.419998 -0.31974447
45.275002 0.17653761
45.355 0.02205026
45.365002 0.7247956
45.695 1.5849203
46.424999 0.46204349
46.639999 -0.01072313
46.634998 -1.414477
45.98 -1.13737229
 45.459999 0.74512729
45.799999 0.272554
45.924999 -1.05068058
45.445 -0.38582421
45.27 -2.00810186
44.369999 1.58751907
45.080002 0.332185
45.23 1.90523231
46.099998 -1.10148233
45.595001 1.25321099
46.169998 -1.41784034
45.52 0.50400019
45.75 0.15288853
45.82 0.86919495
46.220001 -0.20575241
46.125 0.22738356
46.23 -0.78176512
45.869999 1.07336206
46.365002 0.92314095
46.794998 -0.10690401
46.744999 -0.24631445
46.630001 -0.88315058
46.220001 -0.03245659
46.205002 0.9799206
46.66 -0.0428746
46.639999 -1.38171241
46 1.44601206
46.669998 -0.08573848
46.630001 2.11137012
47.625 1.06516882
48.134998 -0.94974989
47.68 -0.27302548
47.549999 -0.38981664
47.365002 0.20036284
47.459999 0.48344814
47.689999 -1.521259
46.970001 0.13828841
47.035 -0.88623933
46.619999 -0.89415515
46.205002 -1.33174204
45.5937498 -0.22369154
45.4918744 -0.22419304
 45.389999 0.86647321
45.785 2.01087857
46.715 -1.11937451
46.195 6.49510483
49.294998 0.54623039
49.564999 0.50312041
49.814999 0.17049194
49.900002 -0.70388022
49.549999 1.07393015
50.084999 1.06251933
50.619999 -0.79333617
50.220001 1.60003018
51.029999 2.42001941
52.279999 -2.5572878
50.959999 0.13726838
51.029999 -0.23543076
50.91 -0.98697998
50.41 -0.27810904
50.27 0.85174526
50.700001 0.43298041
50.919998 -2.54587942
49.639999 1.00221326
50.139999 0.57671633
50.43 -0.77635305
50.040001 0.01997802
50.049999 0.05992809
50.080002 -0.08989962
50.0350005 -0.01499113
50.0275003 -0.01499338
50.02 0.05995603
50.049999 -0.55095957
49.775002 1.386623
50.470001 -0.93561147
50 0.039992
50.02 -1.57165835
49.240002 -0.05078869
49.215 0.11169215
49.27 1.41074688
49.970001 -2.64627389
48.665001 0.55328009
48.935001 -0.17385698
48.849998 -1.79700801
 47.98 0.33291542
48.139999 1.08466948
48.665001 -0.67007312
48.34 0.05170777
48.365002 -0.40400739
48.169998 0.07264125
48.205002 -0.28045097
48.07 -1.06661891
47.560001 -0.08414178
47.52 -1.7406489
46.700001 0.17115537
46.779999 1.37992001
47.43 -0.47550783
47.205002 0.94876739
47.654999 -0.96995806
47.195 -0.16964907
47.115002 0.45529221
47.330002 -1.13680693
46.794998 2.43825053
47.950001 0.16669727
48.029999 -0.58467279
47.75 -0.6618693
47.435001 -0.06326867
47.404999 0.02109682
47.415001 0.30534374
47.560001 -1.98552149
46.625 0.80107237
47 -0.60822895
46.715 1.44514257
47.395 -1.40233679
46.735001 1.43398069
47.41 -1.10287651
46.889999 1.2609481
47.485001 -0.32695066
47.330002 0.67382859
47.650002 1.25131557
48.25 0.32072657
48.404999 -0.49704565
48.165001 -1.70658596
47.349998 -1.18972511
46.790001 -1.65934416
46.02 1.60589539
46.764999 0.22427521
46.869999 0.79690165
47.244999 -1.20309996
46.68 -0.79578653
46.310001 -0.67165456
46 0.98427487
46.455002 -0.69123075
46.134998 -0.22785016
46.029999 -0.17394655
45.950001 -0.26149284
45.830002 -1.2736272
45.25 0.9019971
45.66 0.90478842
46.075001 1.29381427
46.674999 -0.31114236
46.529999 0.09666936
46.575001 -0.22569733
46.470001 1.19787101
47.029999 -0.24481996
46.915001 2.00471151
47.865002 1.68836779
48.68 0.17445538
48.764999 0.969352
49.240002 -0.25418141
49.115002 0.50771837
49.365002 -0.12162158
49.305 0.16211981
49.384998 0.61569916
49.689999 0.12067781
49.75 -0.28180171
49.610001 -0.10083695
49.560001 -0.14134076
49.490002 1.30484034
50.139999 0.55688093
50.419998 -0.27805183
50.279999 0.05965205
50.310001 -0.23881006
50.189999 -0.43929384
49.970001 -1.51227801
49.220001 -0.04064215
49.200001 0.69876633
49.544998 -0.21215142
 49.439999 1.24625131
50.060001 0.27927406
50.200001 0.19900106
50.299999 0.2779434
50.439999 -0.53672926
50.169998 0.41770921
50.380001 0.35664788
50.560001 0.591601
50.860001 0.05896413
50.889999 -0.72971235
50.52 1.66850275
51.369999 -1.01742418
50.849998 -0.19684652
50.75 -0.77143889
50.360001 -0.05958685
50.330002 -0.66783801
49.994999 -0.34060943
49.825001 -0.96804223
49.345001 -0.54867033
49.075001 0.67018529
49.404999 -1.61452367
48.6137483 -0.27163986
48.4818731 -0.27237975
48.349998 -0.5184045
48.099998 -0.51065299
47.855 0.9669948
48.32 -1.02970174
47.825001 1.535455
48.564999 -0.36099261
48.389999 -0.03100088
48.375 1.51813765
49.115002 -0.88962597
48.68 -0.79402739
48.294998 0.39264982
48.485001 0.06185155
48.514999 -1.34884177
47.865002 -2.22877135
46.810001 1.19977867
47.375 0.28455097
47.509998 0.73399303
47.860001 0.10441475
47.91 -0.39736327
 47.720001 0.35560753
47.889999 -1.48306268
47.185001 0.30683195
47.330002 -0.99799318
46.860001 0.29831473
47 1.37350704
47.650002 -1.26718273
47.049999 -1.38036543
46.404999 0.58014775
46.674999 -0.48321812
46.450001 -0.04845576
46.4274988 -0.00807824
46.4237484 -0.0080789
46.419998 -0.04308554
46.400002 -0.9092983
45.98 -0.85181251
45.59 1.68565132
46.365002 2.102187
47.349998 0.87263554
47.764999 0.31354959
47.915001 1.29595922
48.540001 -0.74442237
48.18 -1.05368667
47.674999 0.87711119
48.095001 -0.3332295
47.935001 0.01042608
47.939999 -0.11479469
47.884998 -0.07311851
47.849998 0.53150457
48.105 -0.04158644
48.084999 -0.20817745
47.985001 -1.75544314
47.150002 0.86580414
47.560001 0.77495203
47.93 -0.21930769
47.825001 -1.91045551
46.919998 -0.22403381
46.814999 -1.05218493
46.325001 -1.50068716
45.634998 -1.80204538
44.82 -1.88057789
43.985001 0.84894956
 44.360001 -3.3233286
42.91 -0.90127137
42.525002 0.74967901
42.845001 -0.59694915
42.59 1.51465551
43.240002 1.26394646
43.790001 -0.38897658
43.619999 -1.45481608
42.990002 2.91137124
44.259998 0.24822534
44.369999 -0.62171228
44.095001 2.86148726
45.375 1.08499942
45.869999 1.90029689
46.75 -0.0106979
46.744999 -0.80545999
46.369999 -3.3440555
44.845001 0.34503679
45 -0.32274248
44.855 1.21871441
45.404999 0.74602652
45.744999 0.44713963
45.950001 0.86673783
46.349998 -1.15005718
45.82 0.26154985
45.939999 0.87772574
46.345001 -0.76894079
45.990002 -0.38124984
45.814999 -0.01090969
45.810001 -1.783994
45 -2.49760089
43.889999 -2.70192629
42.720001 -0.86988442
42.349998 0.787922
42.685001 0.09365883
42.724998 0.31548312
42.860001 -0.38572077
42.6949995 -0.06443169
42.6674993 -0.06447323
42.639999 -0.47014662
42.439999 2.61627625
43.564999 -0.27582824
 43.445 0.47075578
43.650002 -0.87437739
43.27 -0.45167486
43.075001 1.13112471
43.564999 -0.74880137
43.240002 -0.59147981
42.985001 0.4178764
43.165001 0.88796755
43.549999 0.28661528
43.674999 0.75274534
44.005001 1.27577004
44.57 -1.23032871
44.025002 -1.37224107
43.424999 -1.43803709
42.805 2.08076396
43.705002 -0.48165918
43.494999 0.43588163
43.6849995 0.43398995
43.875 -0.44543503
43.68 1.54478536
44.360001 -0.64454341
44.075001 0.33974439
44.224998 0.46247221
44.43 -0.8022166
44.075001 2.61993937
45.244999 -0.96607936
44.810001 0.28968934
44.939999 0.34431533
45.095001 1.29986405
45.685001 -0.23009706
45.580002 0.14250043
45.645 -0.16444667
45.57 -1.55915799
44.865002 -0.18964365
44.779999 -1.50750521
44.110001 -1.16294323
43.599998 -1.11860937
43.115002 0.4397091
43.305 -0.99791963
42.875 1.51614271
43.529999 0.16067719
43.599998 -0.51738662
 43.375 1.65764988
44.099998 0.2378213
44.205002 -3.93338742
42.5 -2.30880424
41.529999 -0.51904276
41.314999 -0.26659492
41.205002 0.72542692
41.505001 -1.46838141
40.900002 -0.66233773
40.630001 -2.10167778
39.785 -0.15092948
39.724998 -2.07293751
38.91 0.89548509
39.259998 -1.9288242
38.509998 -1.08348297
38.095001 2.0139653
38.869999 -1.80418942
38.174999 0.24854745
38.27 -1.20926551
37.810001 0.96071806
38.174999 -0.56478775
37.959999 0.72184053
38.235001 -0.59021223
38.009998 0.30210045
38.125 -0.32840752
38 -2.34302787
37.119999 -0.60798405
36.895 0.01355647
36.900002 0.21656207
36.98 0.01352261
36.985001 1.28947117
37.465 0.06671203
37.490002 -0.08006138
37.459999 -1.23557577
37 0.47185528
37.174999 -0.74248602
36.900002 0.70213087
37.16 1.53551583
37.735001 -0.31851121
37.615002 1.21549649
38.075001 -1.32189628
37.575001 -1.50157534
37.014999 -0.20282612
36.939999 0.36479673
37.075001 0.85940906
37.395 -0.32140913
37.275002 -1.03824298
36.889999 -1.0765247
36.494999 -0.85305415
36.185001 -0.15211231
36.130001 -1.75908764
35.5 0.54779265
35.695 -0.54779265
35.5 0.21104756
35.575001 2.22385534
36.375 0.94398675
36.720001 -0.19081101
36.650002 -0.0818971
36.619999 0.77525042
36.904999 -0.95290404
36.555 -0.85165626
36.244999 0.28927358
36.349998 1.94789522
37.064999 -1.50869602
36.509998 -0.89414449
36.185001 0.53745046
36.380001 -1.43967045
35.860001 -1.3899809
35.365002 0.64825196
35.595001 0.56029563
35.794998 0.59884591
36.009998 0.11102139
36.049999 0.20783104
36.125 0.89563395
36.450001 0.86047926
36.764999 0.97443187
37.125 3.01143146
38.259998 0.75511623
38.549999 -1.93824297
37.810001 -1.37144286
37.294998 0.01340841
37.299999 -0.52415684
37.105 0.10774412
37.145 -1.8202133
36.474998 -0.57739783
36.264999 0.83751709
36.57 -1.30738529
36.095001 -1.88778034
35.419998 -0.63725488
35.195 -2.22662944
34.419998 -1.18361583
34.014999 -2.10940385
33.305 0.13501765
33.349998 -0.16505369
33.294998 1.68272307
33.860001 -0.90485226
33.555 -3.62627605
32.360001 -0.75998501
32.115002 0.09336446
32.145 -1.20492812
31.76 -2.34143053
31.025 1.67802262
31.549999 1.44747342
32.009998 2.78802198
32.915001 -0.25857189
32.830002 1.24112377
33.240002 0.3453656
33.355 -1.35830946
32.904999 -1.33079746
32.470001 -0.67985737
32.25 1.23268737
32.650002 -1.04681062
32.310001 -1.30843611
31.889999 -2.50846305
31.1 1.54744735
31.584999 0.37921045
31.705 -0.33172766
31.6 -0.49171326
31.445 -0.60606566
31.254999 -1.04527447
30.93 0.72481914
31.155001 -0.03210594
31.145 1.98687296
31.77 3.98016744
33.060001 0.40751395
33.195 -0.78633097
 32.935001 -0.16713519
32.880001 -0.44197282
32.735001 -1.27586388
32.32 -0.97940618
32.005001 -3.02933957
31.049999 -4.09226115
29.805 0.45192477
29.940001 -1.31117024
29.549999 2.58887778
30.325001 0.91909065
30.605 -0.91909065
30.325001 -2.43670935
29.594999 -2.03095644
29 -0.74414119
28.785 0.34680111
28.885 -1.39447612
28.485001 0.40290498
28.6 -0.77220813
28.379999 -0.59637842
28.2112505 -0.09974311
28.1831258 -0.0998427
28.155001 2.95708358
29 0.56735645
29.165001 -1.32886583
28.780001 -0.87245359
28.530001 2.9017579
29.370001 -0.78620128
29.139999 1.81931403
29.674999 0.55448685
29.84 -0.8075414
29.6 -2.42788815
28.889999 -0.41623023
28.77 0.13893368
28.809999 0.65733156
29 1.0121023
29.295 2.07760196
29.91 -0.60362356
29.73 1.30327991
30.120001 -1.37057803
29.709999 1.6027121
30.190001 2.51852396
30.959999 -0.22635419
30.889999 -0.89423896
30.615 -0.29440649
30.525 -1.33565839
30.120001 0.19900172
30.18 -1.28388591
29.795 6.13449727
31.68 0.77038036
31.924999 -1.72186552
31.379999 -1.60620227
30.879999 0.37172406
30.995001 -0.42030776
30.865 0.74241466
31.094999 1.59518462
31.594999 3.34583158
32.669998 0.1987708
32.735001 0.15262213
32.785 1.16746989
33.169998 -0.66545014
32.950001 -1.65242741
32.41 0.47710441
32.564999 -0.04607234
32.549999 -2.01713281
31.9 -0.75519553
31.66 -1.03184027
31.334999 1.55165241
31.825001 -0.34624208
31.715 -0.98226073
31.405001 -0.86345594
31.135 0.0963114
31.165001 0.68750131
31.379999 1.70620571
31.92 0.8267764
32.185001 1.58745719
32.700001 1.23092199
33.105 -0.4844824
32.945 -0.85353055
32.665001 -0.30661376
32.564999 -0.61604075
32.365002 -3.89057015
31.129999 -1.29325762
30.73 1.13251494
31.08 3.04206279
 32.040001 -0.7990673
31.785 1.63823304
32.310001 2.94296136
33.275002 0.77832452
33.535 2.77897762
34.48 0.95252848
34.810001 0.82963429
35.099998 -0.48550147
34.93 -0.81926437
34.645 1.01946464
35 1.57327318
35.555 0.90992717
35.880001 0.66666358
36.119999 1.75635422
36.759998 0.42077565
36.915001 -0.12198145
36.869999 -0.78623574
36.5812505 -0.13164239
36.5331258 -0.13181592
36.485001 -0.82565487
36.185001 -1.27940281
35.724998 1.15495897
36.139999 -138.629436
9.03499975 -69.3147181
4.51749988 208.61979
36.3850005 -0.15127143
36.330002 -0.57972004
36.119999 -1.77366007
35.485001 -2.23703844
34.700001 0.50305244
34.875 -2.64396575
33.965 0.14709918
34.014999 -1.85451504
33.389999 1.32393161
33.834999 0.61873801
34.044998 1.29863647
34.490002 -1.13721593
34.099998 -0.36724245
33.974998 -0.39813664
33.84 -0.56304192
33.650002 -1.57248312
33.125 0.22616217
33.200001 0.07526384
33.224998 -0.34671626
33.110001 -2.10599271
32.419998 1.08906361
32.775002 -1.10447812
32.415001 0.79889194
32.674999 0.97457756
32.994999 1.14511122
33.375 -0.7971735
33.110001 1.36484458
33.564999 -2.90181768
32.605 2.64825948
33.48 0.02987009
33.490002 0.84739965
33.775002 -1.52151799
33.264999 -0.25584784
33.18 3.59639202
34.395 0.5653418
34.59 -0.65259602
34.365002 -1.00900758
34.02 0.45457664
34.174999 -0.807928
33.900002 -0.01475625
33.895 0.19158211
33.959999 0.92329518
34.275002 1.6206316
34.834999 -2.01529117
34.139999 1.22272848
34.560001 -0.04342088
34.544998 -1.44327608
34.049999 -0.23521916
33.970001 -1.73711742
33.384998 0.90943903
33.689999 -1.16436608
33.299999 1.16436608
33.689999 0.57713518
33.884998 2.29023224
34.669998 -0.86906402
34.369999 -0.64214172
34.150002 -0.02929565
34.139999 0.07320694
34.165001 1.36629162
34.634998 1.51866245
35.165001 0.32649046
35.279999 3.6731983
36.599998 -0.94708554
36.255001 -3.62297693
34.965 -0.60240858
34.755001 0.35901524
34.880001 -4.68067827
33.285 -3.12788344
32.259998 1.01774821
32.59 0.29107948
32.685001 2.44798564
33.494999 -2.08152013
32.805 -0.16779807
32.75 0.39616385
32.880001 -2.99451603
31.91 -1.49975503
31.434999 1.48408786
31.905001 1.36967117
32.345001 -1.02549687
32.014999 0.35856925
32.130001 -0.21810259
32.060001 -1.17658272
31.684999 -0.01577843
31.68 0.37806914
31.799999 -1.3933031
31.360001 1.83259467
31.940001 2.71789116
32.82 -0.62657191
32.615002 -0.46097806
32.465 1.14846986
32.84 1.69086753
33.400002 0.26909867
33.490002 1.36419369
33.950001 4.02680845
35.345001 -0.22660256
35.264999 -0.38354476
35.130001 2.39077338
35.98 -1.42759315
35.470001 -2.67139944
34.535 0.46222818
34.695 1.58699449
 35.25 0.38224157
35.384998 -2.05573838
34.665001 -0.81101966
34.384998 -0.51023948
34.209999 0.49570593
34.380001 2.45649061
35.235001 2.14790033
36 1.0362787
36.375 -3.99632282
34.950001 -1.86273811
34.305 1.46136144
34.810001 -0.23008638
34.73 -3.35243578
33.584999 0.74162312
33.834999 4.06861177
35.240002 4.58941827
36.895 -0.36657974
36.759998 3.08046864
37.91 -0.44612489
37.7412508 -0.07454803
37.7131259 -0.07460365
37.685001 1.27876505
38.169998 -0.88152406
37.834999 -0.3309289
37.709999 -0.69185481
37.450001 -1.10082999
37.040001 -0.48714574
36.860001 1.85463722
37.549999 -0.99023693
37.18 -1.92809501
36.470001 1.37519223
36.974998 1.94181665
37.700001 -0.22571608
37.615002 -0.31953961
37.494999 -0.013328
37.490002 1.11406388
37.9099998 0.1844766
37.9799994 0.18413691
38.049999 -3.5579465
36.720001 -0.08173819
36.689999 2.13032463
37.48 -1.12692095
 37.060001 -0.24314478
36.970001 -0.61046652
36.744999 -1.2184421
36.299999 -0.22062337
36.220001 1.00268129
36.584999 1.37090985
37.09 1.23259601
37.549999 -0.78871607
37.255001 -1.36479652
36.75 -0.02720914
36.740002 -1.89592982
36.049999 3.05950945
37.169998 1.38928502
37.689999 -0.05308121
37.669998 -0.53233291
37.470001 0.53233291
37.669998 0.6614656
37.919998 0.06591182
37.945 0.32888275
38.07 1.70587643
38.724998 -2.27222631
37.855 -1.11569492
37.435001 -0.62973342
37.200001 -0.1883493
37.130001 -0.36425538
36.994999 -138.629436
9.24874975 -69.3147181
4.62437488 208.160172
37.075001 0.01348796
37.080002 -1.53546869
36.514999 -0.04108471
36.5 1.32001915
36.985001 -1.75933891
36.34 -0.94001245
36 -0.40359111
35.855 0.12543239
35.900002 -0.58668417
35.689999 -1.3256378
35.220001 1.26958118
35.669998 0.76800491
35.945 -1.45722351
35.424999 -1.00716932
 35.07 0.83766229
35.365002 -0.66671923
35.130001 -0.09967961
35.095001 -0.27106372
35 -0.9906075
34.654999 1.58881183
35.209999 -0.62677412
34.990002 0.04285735
35.005001 1.09383291
35.389999 -1.85374477
34.740002 -1.46432766
34.235001 -0.14615612
34.185001 1.5528938
34.720001 1.00301456
35.07 0.19939901
35.139999 0.14218686
35.189999 -0.11372478
35.150002 0.90626218
35.470001 1.60808054
36.044998 0.05547359
36.064999 -0.48641609
35.889999 1.41101523
36.400002 -2.29256575
35.575001 0.12640777
35.619999 0.44818003
35.779999 0.0977722
35.814999 -3.30689888
34.650002 -1.11733875
34.264999 0.49491222
34.435001 -4.13545391
33.040001 -4.45618583
31.6 1.0075652
31.92 2.70432312
32.794998 1.04649781
33.139999 -1.5355711
32.634998 -3.5080315
31.51 -9.35820642
28.695 -1.45680152
28.280001 -0.15924978
28.235001 -17.2979848
23.75 -1.67714365
23.355 -18.760196
 19.360001 1.89311865
19.73 -9.17685621
18 0.70859464
18.128 3.23484726
18.724001 -4.28848091
17.938 11.2553942
20.075001 7.82976282
21.709999 3.01713263
22.375 -2.97108151
21.719999 -1.27419311
21.445 3.30229953
22.165001 -2.67475535
21.58 1.01429641
21.799999 -0.5058553
21.690001 10.6190042
24.120001 4.53886244
25.24 -1.71832803
24.809999 4.60802538
25.98 -2.54362197
25.3275008 -0.43029914
25.2187509 -0.43215872
25.110001 -4.89694315
23.91 1.16425845
24.190001 2.53073914
24.809999 -0.48484135
24.690001 -4.17675338
23.68 1.96535701
24.15 -0.08285419
24.129999 -4.97023103
22.959999 1.89824945
23.4 1.6529344
23.790001 6.74504159
25.450001 -4.99500526
24.209999 -2.31912417
23.6549995 -2.37418704
23.1 4.8996286
24.26 -1.70446862
23.85 1.95148398
24.32 4.34501169
25.4 -1.18813279
25.1 -2.74653775
24.42 -2.52968502
23.809999 -1.77970807
23.389999 -1.16104508
23.120001 8.97110132
25.290001 -1.87593204
24.82 0.16103465
24.860001 4.75251016
26.07 2.7989687
26.809999 3.73396606
27.83 0.25121133
27.9 1.38817318
28.290001 1.92548918
28.84 0.79434022
29.07 0.54888646
29.23 4.87413221
30.690001 1.64812257
31.200001 0.31999387
31.299999 4.19204339
32.639999 1.67100961
33.189999 -3.68252416
31.99 -1.51183982
31.51 -4.31255024
30.18 -0.89865807
29.91 2.05169669
30.530001 3.00070263
31.459999 0.79151912
31.709999 -0.25260513
31.629999 -1.4008443
31.190001 0.41593084
31.32 0.06383658
31.34 -2.19363635
30.66 1.77796508
31.209999 0.79783416
31.459999 2.78970933
32.349998 -0.9316807
32.049999 1.1169865
32.41 1.62206772
32.939999 0.30312845
33.040001 1.11362774
33.41 -1.38639651
32.950001 -3.08190792
31.950001 -1.41846663
31.5 1.76216325
 32.060001 1.67030487
32.599998 -0.33798158
32.490002 1.46656762
32.970001 -0.15177724
32.919998 -1.06886958
32.57 1.58395026
33.09 2.1229651
33.799999 0.58997517
34 0.440212
34.150002 -2.46048273
33.32 -0.3306812
33.209999 -1.0290648
32.869999 1.14944098
33.25 -3.05367239
32.25 -3.40619495
31.17 4.66949938
32.66 0.67135131
32.880001 1.29930816
33.310001 0.12000302
33.349998 -0.02998351
33.34 1.07399897
33.700001 1.50201027
34.209999 1.19135511
34.619999 -0.37620359
34.490002 -1.96171415
33.82 0.32472353
33.93 0.20609458
34 1.28581259
34.439999 -1.93497687
33.779999 -1.25112743
33.360001 2.36977615
34.16 -0.88209627
33.860001 1.58222163
34.400002 -0.9199203
34.0850005 -0.15414617
34.0325003 -0.15438415
33.98 -1.0651018
33.619999 2.11897572
34.34 -2.08923
33.630001 1.79760542
34.240002 2.87872481
35.240002 -0.59770492
35.029999 1.8385499
35.68 -0.05606953
35.66 -0.36522305
35.529999 1.42520786
36.040001 0.99393691
36.400002 0.32912261
36.52 -0.05477951
36.5 -0.63213073
36.27 -3.85040668
34.900002 1.42249901
35.400002 0.59146487
35.610001 -1.49953009
35.080002 -0.39989484
34.939999 2.98866624
36 -0.25031302
35.91 0.27808139
36.009998 0.47098578
36.18 0.08288162
36.209999 1.34414861
36.700001 0.05448107
36.720001 1.40619131
37.240002 -0.4575489
37.07 -0.94864242
36.720001 1.02953227
37.099998 -0.32396897
36.98 0.915215
37.32 -2.24910707
36.490002 0.65555546
36.73 -8.31330869
33.799999 7.93142061
36.59 -3.84448743
35.209999 0.79209182
35.490002 -0.33870481
35.369999 -3.65666493
34.099998 -2.82545487
33.150002 -4.535721
31.68 1.00503359
32 4.5809536
33.5 4.23730585
34.950001 2.68188539
35.900002 0.94261852
36.240002 2.45309926
 37.139999 0.53706091
37.34 4.2470315
38.959999 -0.15411511
38.900002 1.02301914
39.299999 -0.48462791
39.110001 0.78950367
39.419998 0.3039592
39.540001 0.30302801
39.66 0.32725265
39.790001 -0.95960584
39.41 0.32932518
39.540001 0.30302801
39.66 2.31786078
40.59 -1.46422767
40 -0.75282412
39.700001 1.50002313
40.299999 -1.19821455
39.82 0.6508208
40.080002 -2.09260624
39.25 1.21551256
39.73 0.60226279
39.970001 -1.13223249
39.52 -0.73651127
39.23 0.15282988
39.290001 -0.561515
39.07 -0.71924018
38.790001 -0.64658183
38.540001 0.69812822
38.810001 0.4883675
39 0.25607697
39.099998 -4.39171484
37.419998 0.53305299
37.619999 0.02658339
37.630001 0.15931496
37.689999 -0.8526564
37.369999 1.30268894
37.8599985 1.28593695
38.349998 -0.57530756
38.130001 -0.26261045
38.029999 -1.40343627
37.5 2.29349452
38.369999 -0.26095788
 38.27 4.42131547
40 6.01539228
42.48 2.30376911
43.470001 -1.25001858
42.93 0.16292335
43 1.15608224
43.5 0.04596645
43.52 -0.92336991
43.119999 -1.09595826
42.650002 0.14057406
42.709999 1.25641719
43.25 0.16171888
43.32 -1.67602158
42.599998 -1.34705811
42.029999 -0.21436236
41.939999 -2.70678442
40.82 1.91683896
41.610001 -1.28191133
41.080002 1.3539786
41.639999 0.97981429
42.049999 1.29948437
42.599998 1.30599341
43.16 -1.54100645
42.5 1.28581317
43.049999 -1.56856312
42.380001 -1.11521145
41.91 1.13879998
42.389999 -0.47292593
42.189999 1.45885411
42.810001 -0.53870371
42.580002 -0.68340313
42.290001 -0.42654092
42.110001 2.67119675
43.25 -0.44027182
43.060001 -0.46555018
42.860001 1.27508159
43.41 -0.73988777
43.09 3.03988218
44.419998 -0.2253731
44.32 0.42777957
44.509998 3.87799648
46.27 -0.0432339
 46.25 0.17282786
46.330002 4.53615992
48.48 -1.72686697
47.650002 2.87536399
49.040001 -0.86013637
48.619999 1.34833506
49.279999 -1.86385328
48.369999 -0.58055109
48.09 0.53919252
48.349998 1.8849196
49.27 -1.41034118
48.580002 0.24670859
48.700001 0.04105933
48.720001 1.20372766
49.310001 0.16210338
49.389999 2.69666393
50.740002 -0.63267115
50.419998 1.80822934
51.34 -2.00675631
50.32 0.53513159
50.59 0.66491391
50.9275008 0.11039042
50.9837509 0.1102687
51.040001 0.11747994
51.099998 0.23456422
51.220001 1.24176991
51.860001 -0.01929033
51.849998 1.64502758
52.709999 -0.22791843
52.59 -0.24750322
52.459999 1.4383329
53.220001 -0.26340372
53.080002 -1.3657287
52.360001 -0.34436804
52.18 1.31367716
52.869999 0.18896831
52.970001 -0.43515156
52.740002 -0.1138342
52.68 0.09486767
52.73 -1.68296574
51.849998 1.24582735
52.5 0.51296778
 52.77 0.58573997
53.080002 4.81799177
55.700001 0.87586224
56.189999 0.33757161
56.380001 -0.64057336
56.02 -2.05597682
54.880001 0.18204811
54.98 -0.43747426
54.740002 1.5768319
55.610001 -1.64993315
54.700001 -0.25626958
54.560001 -1.9619378
53.5 1.79684559
54.470001 1.11366004
55.080002 0.10886773
55.139999 -0.19969146
55.029999 -0.16368104
54.939999 -0.62078163
54.599998 0.98415413
55.139999 -0.58202966
54.82 1.78979918
55.810001 -0.77345469
55.380001 4.1038655
57.700001 0.96585264
58.259998 -1.36526273
57.470001 0.39941009
57.700001 -1.29079413
56.959999 -0.56338178
56.639999 0.21163853
56.759998 -0.03523524
56.740002 -0.19405668
56.630001 -0.389245
56.41 -0.05319443
56.380001 -1.5911643
55.490002 1.46692966
56.310001 0.81358602
56.77 -1.49071083
55.93 0.46378785
56.189999 -0.23162238
56.060001 -1.38304851
55.290001 2.23562915
56.540001 -1.78448701
55.540001 1.8021685
56.549999 -0.24787371
56.41 0.4245575
56.650002 -0.72637397
56.240002 2.05902211
57.41 -1.5977866
56.5 2.18827112
57.75 0.77620225
58.200001 0.83839656
58.689999 -0.71819564
58.27 0.08577065
58.32 -1.55524478
57.419998 -3.5091303
55.439999 1.20127307
56.110001 1.95894375
57.220001 1.21592084
57.919998 1.89830588
59.029999 0.28757865
59.200001 -1.72080573
58.189999 0.94074583
58.740002 -0.52915033
58.43 3.06731158
60.25 -0.04980327
60.220001 2.18452967
61.549999 3.48055729
63.73 0.18811418
63.849998 0.14085768
63.939999 0.10942244
64.010002 0.38980324
64.260002 0.31074761
64.459999 0.18599354
64.580002 0.03095835
64.599998 -0.35666472
64.370003 -0.67026047
63.939999 -0.1251925
63.860001 -2.82692949
62.080002 -0.08057852
62.029999 1.20184126
62.779999 -1.02466476
62.139999 0.36944866
62.369999 0.4638911
62.66 -0.01595723
62.650002 -1.04293282
62 -0.98874459
61.389999 -0.24463357
61.240002 0.53741355
61.57 -0.93008747
61 0.32733417
61.200001 -0.22902022
61.060001 -0.95442718
60.48 1.39564204
61.330002 -0.26123117
61.169998 0.34272249
61.380001 -0.19569967
61.259998 -0.32700651
61.060001 0.60413115
61.43 -2.33871335
60.009998 -2.12200286
58.75 3.26525615
60.700001 0.54218156
61.029999 -0.37757576
60.799999 0.1643435
60.900002 -0.54334866
60.57 -2.03476336
59.349998 0.52096917
59.66 -2.40893409
58.240002 -3.015486
56.509998 -0.63908614
56.150002 1.57260768
57.040001 -1.00432522
56.470001 4.14522184
58.860001 1.73477698
59.889999 0.21683104
60.02 -0.63513669
59.639999 0.83486878
60.139999 2.08975274
61.41 0.30891497
61.599998 -1.32365199
60.790001 0.2300346
60.93 0.63803897
61.32 -1.99298203
60.110001 0.39846807
60.349998 -0.78183382
59.880001 0.38336574
60.110001 0.39846807
60.349998 0.89080268
60.889999 -2.20847166
59.560001 2.32336704
60.959999 0.37658662
61.189999 0.2937339
61.369999 -0.8180674
60.869999 0.32803212
61.07 0.86410908
61.599998 -1.57071132
60.639999 -1.36146716
59.82 1.39444491
60.66 0.23052703
60.799999 -1.02497013
60.18 -0.14966329
60.09 1.68320969
61.110001 0.79863028
61.599998 -1.11003429
60.919998 -0.64224018
60.529999 -0.48024767
60.240002 -0.41587017
59.990002 0.69767391
60.41 -5.65256842
57.09 0.26240197
57.240002 -1.8692168
56.18 3.80699191
58.360001 -0.53260499
58.049999 -0.36241131
57.84 1.71413179
58.84 3.17805968
60.740002 0.21379335
60.869999 0.55701324
61.209999 -2.31376707
59.810001 -2.07795122
58.580002 -0.94332746
58.029999 1.31817369
58.799999 0.82988367
59.290001 -1.23887879
58.560001 -1.15072459
57.889999 2.00092524
59.060001 1.51237633
59.959999 1.81793471
61.060001 -0.59132891
60.700001 1.2930878
61.490002 0.72915659
61.939999 0.61162432
62.32 -0.62776866
61.93 -0.09693216
61.869999 0.67655219
62.290001 2.7082168
64 0.07809918
64.050003 0.40510339
64.309998 1.06721608
65 -2.1773831
63.599998 3.38544274
65.790001 1.71794308
66.93 -0.35922505
66.690002 -0.54127329
66.330002 -0.9391208
65.709999 -0.35063074
65.480003 -0.16813148
65.370003 0.21393498
65.510002 -3.40015983
63.32 -8.84481348
57.959999 0.05175162
57.990002 1.64190276
58.950001 -1.29761425
58.189999 -0.13757182
58.110001 2.61563988
59.650002 2.07390255
60.900002 -0.03284776
60.880001 -0.08216088
60.830002 -2.74994742
59.18 0.42155024
59.43 0.20171296
59.549999 3.83807629
61.880001 1.18876581
62.619999 -0.51232902
62.299999 -2.71715732
60.630001 2.0891881
61.91 0.45124815
62.189999 -0.61290192
61.810001 0.06468867
61.849998 -1.86036538
60.709999 -0.7771796
60.240002 -0.96748376
59.66 -9.08281172
54.48 6.15743132
57.939999 -3.49495225
55.950001 -2.31433763
54.669998 -1.79020562
53.700001 -0.91666903
53.209999 -5.78329562
50.220001 -2.90930014
48.779999 3.38605511
50.459999 8.4878724
54.93 -1.94859292
53.869999 1.52900096
54.700001 1.86548739
55.73 -0.9193377
55.220001 5.27319195
58.209999 -0.37865277
57.990002 -0.38010066
57.77 -1.53500486
56.889999 1.72523579
57.880001 -1.97162627
56.75 -2.3715153
55.419998 -1.01559996
54.860001 1.41178453
55.639999 4.01603645
57.919998 -4.35809817
55.450001 -2.15101438
54.27 -0.44321587
54.029999 1.12267676
54.639999 -4.3769845
52.299999 -4.58737117
49.955002 0.11003052
50.009998 2.66367334
51.360001 0.29162459
51.509998 1.10051116
52.080002 0.4024131
52.290001 -0.74863386
51.900002 -0.46350023
51.660002 -0.07745933
51.620002 -0.07751938
51.580002 2.64028535
52.959999 3.54298401
54.869999 1.12361275
55.490002 -1.81856251
54.490002 -0.68134505
54.119999 1.52199142
54.950001 1.13997613
55.580002 1.34038281
56.330002 -0.7841833
55.889999 -1.04317133
55.310001 -0.81692383
54.860001 -1.33959245
54.130001 -1.11463536
53.529999 -3.28520958
51.799999 0.19286987
51.900002 1.88954375
52.889999 -0.94985518
52.389999 2.3765792
53.650002 -1.03046158
53.099998 1.53245389
53.919998 -0.42746837
53.689999 -2.37477992
52.43 -0.9004774
51.959999 2.1514414
53.09 -1.72893069
52.18 1.84188627
53.150002 2.08534457
54.27 1.62664648
55.16 1.29684994
55.880001 -1.40568724
55.099998 -0.74688208
54.689999 4.67942869
57.310001 -0.91148745
56.790001 -3.69482663
54.73 1.79271617
55.720001 -0.07181508
55.68 -0.57636867
55.360001 -4.94316641
52.689999 -5.12033593
50.060001 -3.70337121
48.240002 1.10293336
48.775002 -6.75295333
45.59 0.48140355
45.810001 -4.07674446
43.98 2.44818516
45.07 -3.02968615
43.724998 -4.15607389
41.945 3.05223603
43.244999 -1.06940228
42.785 -0.233998
42.685001 -2.74315603
41.529999 -1.41863308
40.945 0.23175225
41.040001 -0.954834
40.650002 -2.79390332
39.529999 1.63095074
40.18 3.77310622
41.724998 2.97508193
42.985001 -3.44352073
41.529999 0.45646205
41.720001 -1.35137431
41.16 -1.0993173
40.709999 2.29476475
41.654999 1.67831589
42.360001 2.25253143
43.325001 0.24205879
43.43 0.74554683
43.755001 -0.99914927
43.32 -0.70655533
43.014999 -2.16198763
42.095001 1.63754613
42.790001 2.61791575
43.924999 3.13751674
45.325001 -0.39792469
45.145 -2.20601298
44.16 1.2154122
44.700001 1.37749122
45.32 0.23141561
45.424999 0.34064754
45.580002 -1.96074292
44.695 2.50773036
45.830002 0.29412952
45.965 -0.3596168
45.799999 0.03274573
45.814999 0.57675332
46.080002 -3.1412799
44.654999 -2.62053226
43.5 -0.62262394
43.23 -3.4955039
41.744999 -0.03593651
41.73 -0.63705967
41.465 0.1325541
41.52 -1.7615763
40.794998 -0.57770919
40.560001 1.74746543
41.275002 -2.26656931
40.349998 -2.07844723
39.52 3.62772699
40.98 -4.09694605
39.334999 1.61395263
39.974998 1.03279961
40.389999 0.88736349
40.75 1.79966429
41.490002 2.60495726
42.584999 -1.93236766
41.77 -2.33737556
40.805 0.02450135
40.814999 -1.20779876
40.325001 0.53175169
40.540001 -2.29551497
39.619999 0.81694919
39.945 -3.56771699
38.544998 -3.29671222
37.294998 0.50816639
37.485001 -3.85486691
36.067501 -0.6571765
35.831251 -0.66152389
35.595001
 ML.PA SAN.PA DG.PA

Media 0.01607064 Media 0.01489546 Media

Error típico 0.11631985 Error típico 0.1430924 Error típico
Mediana 0.03266806 Mediana 0.04305001 Mediana
Moda -1.242252 Moda -69.3147181 Moda
Desviación es 6.42818461 Desviación es 7.90771626 Desviación es
Varianza de l 41.3215574 Varianza de l 62.5319765 Varianza de l
Curtosis 601.578159 Curtosis 457.581807 Curtosis
Coeficiente d 7.96458285 Coeficiente d 8.44807341 Coeficiente d
Rango 345.913524 Rango 347.955082 Rango
Mínimo -138.629436 Mínimo -138.629436 Mínimo
Máximo 207.284088 Máximo 209.325646 Máximo
Suma 49.0797438 Suma 45.4907432 Suma
Cuenta 3054 Cuenta 3054 Cuenta
DG.PA KAR.PA SGO.PA

0.02236903 Media 0.04570142 Media -0.003804

0.1164049 Error típico 0.11706818 Error típico 0.14520461
0.03835769 Mediana 0.05040716 Mediana -0.01081641
-138.629436 Moda -0.50025113 Moda -69.3147181
6.43288492 Desviación es 6.46953965 Desviación es 8.02444361
41.3820085 Varianza de l 41.8549432 Varianza de l 64.3916953
606.177256 Curtosis 600.243612 Curtosis 431.205688
8.13442973 Coeficiente d 8.14494493 Coeficiente d 8.09157346
346.120763 Rango 347.777656 Rango 347.249226
-138.629436 Mínimo -138.629436 Mínimo -138.629436
207.491327 Máximo 209.148219 Máximo 208.61979
68.3150097 Suma 139.572141 Suma -11.6174122
3054 Cuenta 3054 Cuenta 3054