Date SMSN JNJ TM LTMAY NSRGY

1/2/2015 600.50 104.52 125.67 11.82 72.65

1/5/2015 595.78 103.79 123.37 11.31 70.96
1/6/2015 588.50 103.28 122.10 11.04 70.61
1/7/2015 595.00 105.56 125.17 11.07 70.75
1/8/2015 596.25 106.39 127.58 11.13 71.46
1/9/2015 596.00 104.94 126.08 10.88 71.81
1/12/2015 601.50 104.58 126.04 11.15 72.06
1/13/2015 613.98 104.76 126.41 11.14 72.52
1/14/2015 621.25 104.00 125.82 11.03 72.99
1/15/2015 617.00 102.49 126.78 10.87 77.67
1/16/2015 611.75 104.04 128.88 11.07 75.88
1/19/2015 619.50 101.29 129.16 11.00 76.36
1/20/2015 624.25 101.90 128.66 10.99 76.99
1/21/2015 638.96 103.76 129.86 11.40 76.10
1/22/2015 637.50 102.20 129.66 11.01 77.61
1/23/2015 637.50 102.26 131.86 11.01 76.90
1/26/2015 642.25 102.09 131.10 10.93 78.09
1/27/2015 639.50 101.48 130.95 10.86 76.33
1/28/2015 629.00 102.38 132.15 10.76 77.00
1/29/2015 619.00 100.14 128.85 10.37 76.51
1/30/2015 616.50 100.83 131.09 10.53 76.98
2/2/2015 618.00 102.46 131.10 10.86 77.14
2/3/2015 625.50 101.36 132.68 10.88 77.17
2/4/2015 629.50 102.46 131.74 11.05 77.24
2/5/2015 621.50 101.10 129.57 10.82 76.57
2/6/2015 625.25 99.78 129.16 10.61 77.03
2/9/2015 632.50 100.35 130.85 10.59 77.31
2/10/2015 626.50 100.38 131.02 10.49 76.55
2/11/2015 612.50 98.44 131.82 10.60 75.89
2/12/2015 612.00 99.62 132.49 10.70 75.60
2/13/2015 617.50 100.44 132.08 10.49 76.26
2/16/2015 625.00 99.96 134.16 10.57 75.49
2/17/2015 625.00 100.70 135.28 10.58 75.80
2/18/2015 626.00 100.26 136.90 10.55 76.62
2/19/2015 626.00 100.18 136.98 10.63 76.89
2/20/2015 625.00 100.70 138.34 10.60 77.31
2/23/2015 622.50 101.21 136.87 10.56 77.67
2/24/2015 616.00 102.80 136.80 10.64 78.22
2/25/2015 623.00 102.51 135.37 10.57 78.15
2/26/2015 625.00 103.22 135.87 10.11 78.15
2/27/2015 621.00 102.34 135.40 10.44 77.47
3/2/2015 647.00 101.65 135.52 10.29 78.22
3/3/2015 646.50 102.52 134.90 10.17 77.74
3/4/2015 650.50 100.11 134.89 9.80 77.08
3/5/2015 651.50 100.66 135.39 9.29 77.06
3/6/2015 650.50 99.53 133.69 9.04 75.46
3/9/2015 643.00 98.32 134.00 8.96 74.42
3/10/2015 632.50 99.83 137.53 8.75 75.08
3/11/2015 648.50 99.21 136.17 8.49 75.08
3/12/2015 645.00 101.06 137.52 8.27 75.40
3/13/2015 640.00 99.89 136.96 8.31 75.35
3/16/2015 651.50 101.46 140.08 8.70 77.97
3/17/2015 658.50 101.69 140.10 8.69 77.17
3/18/2015 661.50 102.40 143.09 8.98 78.07
3/19/2015 655.00 102.98 145.32 8.82 78.33
3/20/2015 660.00 101.96 144.52 8.90 78.10
3/23/2015 661.00 100.34 143.81 8.84 76.78
3/24/2015 665.50 100.14 143.11 8.53 75.88
3/25/2015 669.00 100.34 142.40 8.48 76.27
3/26/2015 641.00 101.55 142.55 8.30 76.75
3/27/2015 641.00 100.60 139.89 8.06 75.22
3/30/2015 650.00 99.15 138.48 8.40 75.79
3/31/2015 644.00 99.64 140.02 8.63 76.40
4/1/2015 644.00 99.16 140.64 8.64 76.43
4/2/2015 652.00 100.10 139.72 8.57 76.66
4/7/2015 667.00 100.16 139.94 8.60 77.01
4/8/2015 674.00 101.33 139.91 9.03 77.10
4/9/2015 681.50 102.06 139.65 9.03 77.47
4/10/2015 681.00 100.55 137.56 9.03 77.15
4/13/2015 673.00 100.52 138.66 9.10 77.63
4/14/2015 672.00 100.60 139.08 8.95 78.70
4/15/2015 662.50 99.79 138.98 9.25 79.94
4/16/2015 672.50 99.58 138.43 8.99 78.11
4/17/2015 661.50 100.21 138.73 9.05 77.24
4/20/2015 660.00 100.30 141.33 9.15 77.91
4/21/2015 668.00 100.43 141.66 9.19 76.66
4/22/2015 675.50 100.46 141.03 9.50 77.99
4/23/2015 667.00 101.08 141.21 9.74 78.14
4/24/2015 656.00 100.58 140.66 10.02 78.16
4/27/2015 650.00 100.74 142.06 9.99 78.17
4/28/2015 634.00 100.39 140.79 9.69 77.94
4/29/2015 645.00 99.20 139.02 9.57 77.62
4/30/2015 658.50 100.13 139.96 9.60 78.14
5/1/2015 653.00 100.35 140.06 9.45 78.28
5/5/2015 651.00 99.50 137.55 9.59 77.66
5/6/2015 630.00 99.17 137.16 9.51 77.59
5/7/2015 624.50 99.66 137.92 9.48 77.23
5/8/2015 623.00 101.47 142.12 9.21 78.03
5/11/2015 613.50 101.03 137.45 9.01 77.60
5/12/2015 609.00 100.47 137.66 9.08 77.37
5/13/2015 610.50 100.55 136.62 8.83 78.24
5/14/2015 620.00 101.83 137.95 8.96 79.00
5/15/2015 612.00 102.30 139.37 9.79 78.61
5/18/2015 609.00 103.42 139.43 9.62 78.23
5/19/2015 617.50 103.96 139.53 8.92 78.00
5/20/2015 621.50 103.60 139.01 8.72 78.10
5/21/2015 621.00 102.42 139.44 8.65 78.23
5/22/2015 619.50 101.35 138.22 8.60 77.70
5/26/2015 614.00 100.82 137.70 8.27 76.48
5/27/2015 604.00 101.13 138.77 8.47 77.46
5/28/2015 596.50 101.15 139.74 8.60 78.10
5/29/2015 592.00 100.14 137.89 8.42 77.44
6/1/2015 584.50 100.04 137.24 8.33 77.12
6/2/2015 590.00 99.98 136.57 8.15 77.35
6/3/2015 589.00 100.09 137.44 8.07 76.29
6/4/2015 599.50 99.23 136.85 7.93 76.02
6/5/2015 596.00 98.59 135.51 7.85 74.52
6/8/2015 583.50 97.96 133.15 7.84 74.96
6/9/2015 572.50 98.21 132.30 7.72 74.26
6/10/2015 571.50 98.88 134.24 7.70 74.67
6/11/2015 569.00 99.24 135.18 7.55 75.03
6/12/2015 572.00 98.35 135.49 7.52 74.78
6/15/2015 570.00 97.49 135.51 7.30 74.46
6/16/2015 560.50 98.36 136.06 7.22 74.34
6/17/2015 565.50 98.73 134.87 7.31 74.58
6/18/2015 576.50 100.36 134.48 7.30 74.90
6/19/2015 577.50 99.86 134.02 7.23 74.99
6/22/2015 585.00 100.09 135.48 7.35 75.53
6/23/2015 595.00 99.78 137.10 7.30 75.37
6/24/2015 583.00 99.33 135.40 7.22 74.70
6/25/2015 568.50 99.12 134.87 7.12 74.03
6/26/2015 570.50 99.64 135.46 7.15 74.61
6/29/2015 569.50 97.68 132.45 6.88 73.88
6/30/2015 570.50 97.46 133.75 7.04 72.16
7/1/2015 582.50 98.47 133.60 6.87 72.49
7/2/2015 581.00 98.44 132.75 7.04 73.16
7/3/2015 566.50 98.20 132.73 6.66 72.75
7/6/2015 553.00 98.92 132.38 6.55 73.08
7/7/2015 546.50 97.77 128.11 6.44 72.90
7/8/2015 542.00 98.40 129.03 6.61 73.57
7/9/2015 559.50 99.53 131.52 6.91 75.31
7/10/2015 562.50 100.27 133.44 7.11 74.97
7/13/2015 562.00 99.78 133.45 7.01 75.88
7/14/2015 539.00 100.42 133.99 6.86 74.99
7/15/2015 543.50 101.11 135.77 6.77 75.85
7/16/2015 559.00 100.08 135.36 6.98 75.89
7/17/2015 562.00 100.37 135.54 6.78 75.92
7/20/2015 546.00 100.34 134.56 6.86 75.90
7/21/2015 545.50 100.18 133.99 6.60 75.30
7/22/2015 539.50 100.20 133.25 6.39 75.31
7/23/2015 532.00 99.15 132.55 6.12 74.59
7/24/2015 526.50 98.28 131.79 5.89 73.75
7/27/2015 527.50 99.02 131.84 6.04 74.90
7/28/2015 528.00 99.73 132.57 6.32 75.35
7/29/2015 545.00 99.84 132.27 6.17 75.25
7/30/2015 524.50 100.21 133.46 6.20 75.60
7/31/2015 507.00 100.02 133.18 6.09 75.70
8/3/2015 506.50 99.80 129.85 6.20 75.43
8/4/2015 511.50 100.52 128.31 6.23 75.19
8/5/2015 497.00 99.07 128.81 6.13 74.79
8/6/2015 483.00 98.85 129.95 6.04 74.52
8/7/2015 485.10 99.79 131.09 6.24 75.05
8/10/2015 491.50 99.01 129.01 6.10 74.25
8/11/2015 489.00 98.71 127.42 6.09 74.50
8/12/2015 485.80 98.48 127.79 5.69 76.01
8/13/2015 482.50 98.81 128.19 5.38 76.77
8/14/2015 485.30 99.87 127.87 5.25 76.85
8/17/2015 469.50 99.37 127.87 5.32 76.57
8/18/2015 473.50 99.31 126.04 5.24 77.10
8/19/2015 481.70 98.79 122.50 5.29 76.00
8/20/2015 475.50 95.56 119.05 5.17 74.14
8/21/2015 460.80 92.82 113.52 5.10 72.71
8/24/2015 445.60 90.73 113.37 4.98 73.35
8/25/2015 460.00 95.11 117.84 5.18 73.66
8/26/2015 445.80 96.22 119.57 5.45 73.61
8/27/2015 457.10 95.17 120.77 5.49 73.69
8/28/2015 461.50 93.98 118.38 5.52 73.65
9/1/2015 456.20 92.09 114.34 5.45 72.50
9/2/2015 458.50 93.35 117.62 5.39 72.65
9/3/2015 475.00 92.64 119.61 5.53 72.77
9/4/2015 467.20 91.31 116.50 5.37 72.60
9/7/2015 460.50 93.94 121.24 5.33 73.15
9/8/2015 468.70 92.22 120.62 5.16 73.50
9/9/2015 477.20 92.72 117.94 5.18 74.10
9/10/2015 474.90 92.93 117.10 5.14 73.98
9/11/2015 472.00 93.32 116.35 5.32 74.02
9/14/2015 473.94 94.40 119.96 5.32 74.85
9/15/2015 472.50 94.61 122.00 5.42 75.49
9/16/2015 491.20 94.84 121.24 5.43 76.40
9/17/2015 493.70 93.39 118.82 5.33 75.79
9/18/2015 502.00 93.13 119.43 5.20 75.91
9/21/2015 492.70 93.24 117.58 5.00 74.04
9/22/2015 478.50 92.99 117.51 4.76 72.96
9/23/2015 475.20 92.48 117.55 4.86 72.50
9/24/2015 464.00 91.00 118.51 4.82 73.50
9/25/2015 464.00 91.37 115.22 4.64 73.40
9/28/2015 462.00 93.04 114.25 4.72 73.08
9/29/2015 461.40 93.35 117.28 4.88 75.24
9/30/2015 472.50 93.17 118.34 4.70 75.24
10/1/2015 478.50 93.93 120.73 4.85 76.10
10/2/2015 475.00 94.76 122.32 4.96 76.86
 10/5/2015 484.00 93.42 120.92 5.10 77.16
10/6/2015 495.00 94.98 122.71 5.45 76.36
10/7/2015 545.00 95.08 123.48 5.74 77.26
10/8/2015 545.00 95.37 122.60 6.07 77.27
10/9/2015 557.00 95.99 123.11 6.07 77.62
10/12/2015 551.50 95.45 121.07 5.64 78.06
10/13/2015 544.00 94.53 120.05 5.77 78.01
10/14/2015 548.50 97.15 122.44 5.93 79.16
10/15/2015 560.50 98.24 123.96 5.89 77.50
10/16/2015 559.00 97.94 123.55 5.82 76.79
10/19/2015 559.50 97.59 122.21 5.80 76.96
10/20/2015 565.00 97.63 123.70 5.47 76.03
10/21/2015 554.00 99.53 125.23 5.78 77.45
10/22/2015 563.50 100.31 125.74 5.79 77.13
10/23/2015 569.00 99.94 125.33 5.69 76.75
10/26/2015 566.00 100.19 124.83 5.59 76.36
10/27/2015 571.00 100.48 126.36 5.80 76.39
10/28/2015 574.00 101.37 123.24 5.56 76.69
10/29/2015 578.00 101.03 122.62 5.51 76.22
10/30/2015 598.50 102.17 123.30 5.64 76.36
11/2/2015 602.50 101.96 123.39 5.78 76.35
11/3/2015 590.00 101.94 123.56 5.65 76.45
11/4/2015 588.00 102.33 124.86 5.63 76.70
11/5/2015 592.00 101.92 122.92 5.61 75.03
11/6/2015 576.00 100.84 122.22 5.65 74.75
11/9/2015 577.50 101.45 123.59 5.46 74.24
11/10/2015 567.50 101.86 123.23 5.43 74.38
11/11/2015 572.50 100.27 121.73 5.44 74.02
11/12/2015 571.50 99.88 121.27 5.64 72.66
11/13/2015 551.00 101.22 122.04 5.50 73.76
11/16/2015 542.00 101.50 123.15 5.43 73.55
11/17/2015 546.50 102.67 124.91 5.57 74.47
11/18/2015 550.00 102.49 123.89 5.70 74.87
11/19/2015 556.50 102.48 123.67 5.77 74.60
11/20/2015 562.50 102.77 123.12 5.93 74.28
11/23/2015 557.00 102.04 124.02 5.88 73.89
11/24/2015 558.50 101.96 123.86 5.79 73.93
11/25/2015 569.50 102.37 124.37 5.57 74.20
11/26/2015 581.00 101.24 124.42 5.52 73.94
11/27/2015 576.00 102.36 125.92 5.43 74.27
11/30/2015 556.50 102.05 125.74 5.36 74.80
12/1/2015 565.00 100.79 124.72 5.37 75.60
12/2/2015 559.50 102.95 125.90 5.31 75.55
12/3/2015 548.00 103.32 125.15 5.16 75.42
12/4/2015 549.50 102.42 122.52 5.07 75.06
12/7/2015 538.50 102.15 123.90 5.20 74.38
12/8/2015 531.00 102.64 124.89 5.15 74.16
12/9/2015 534.50 101.68 123.67 5.02 73.46
12/10/2015 544.00 102.15 122.50 4.80 73.10
12/11/2015 534.00 104.13 122.17 5.01 73.60
12/14/2015 527.00 105.25 126.66 5.24 74.71
12/15/2015 540.50 103.64 124.80 5.42 73.86
12/16/2015 546.50 101.95 124.39 5.32 73.08
12/17/2015 539.00 101.58 124.65 5.28 73.00
12/18/2015 537.00 102.71 125.58 5.25 72.60
12/21/2015 543.50 103.49 127.15 5.40 73.96
12/22/2015 547.50 103.72 125.77 5.46 74.00
12/23/2015 550.00 103.22 124.47 5.19 74.62
12/24/2015 547.50 104.03 124.76 5.32 75.60
12/29/2015 547.00 103.78 123.22 5.31 75.69
12/30/2015 535.50 102.72 123.04 5.39 74.42
12/31/2015 531.50 100.48 121.46 5.19 73.45
1/4/2016 504.00 100.90 121.14 5.21 73.21
1/5/2016 508.50 100.39 118.38 5.25 72.26
1/6/2016 491.00 99.22 115.57 5.19 70.97
1/7/2016 486.10 98.16 113.06 5.19 70.09
1/8/2016 479.50 97.57 114.81 5.08 70.11
1/11/2016 477.50 98.24 115.83 4.91 71.98
1/12/2016 475.00 97.02 114.99 4.88 71.20
1/13/2016 474.30 98.89 116.29 4.78 71.29
1/14/2016 470.00 97.00 112.60 4.69 69.65
1/15/2016 454.00 97.50 115.02 4.49 70.86
1/18/2016 459.70 95.75 111.51 4.64 69.83
1/19/2016 480.50 95.94 111.10 4.62 70.26
1/20/2016 462.40 96.75 115.95 4.88 71.03
1/21/2016 466.50 96.40 113.41 4.86 71.28
1/22/2016 484.70 101.18 114.35 4.91 72.09
1/25/2016 480.50 102.16 115.32 4.77 72.10
1/26/2016 473.50 102.27 116.12 4.81 71.82
1/27/2016 480.20 104.44 120.03 5.12 73.74
1/28/2016 469.50 104.37 120.40 5.16 74.30
1/29/2016 473.00 103.41 119.00 5.10 73.64
2/1/2016 481.00 104.14 114.99 5.25 75.54
2/2/2016 471.20 103.90 114.29 5.41 74.80
2/3/2016 464.70 100.54 110.39 5.53 73.94
2/4/2016 484.00 102.00 109.13 5.58 74.05
2/5/2016 482.60 101.97 106.84 5.64 73.68
2/8/2016 470.50 101.73 106.77 5.61 74.28
2/9/2016 469.60 101.70 105.08 5.66 73.23
2/10/2016 473.30 101.82 105.26 5.75 73.55
2/11/2016 463.60 102.32 108.21 5.86 74.26
2/12/2016 468.00 102.50 108.13 5.87 74.58
2/15/2016 477.60 104.24 107.45 5.94 71.69
2/16/2016 476.20 104.16 105.31 5.95 71.70
2/17/2016 485.80 104.75 106.69 6.04 71.36
2/18/2016 483.60 104.08 105.62 5.88 70.66
2/19/2016 481.90 104.96 104.59 5.77 71.00
2/22/2016 482.50 106.38 105.57 5.72 71.02
2/23/2016 483.00 105.78 105.14 5.74 70.83
2/24/2016 468.50 105.21 104.10 5.71 69.86
2/25/2016 476.00 107.22 106.41 5.83 71.83
2/26/2016 476.00 107.04 106.99 6.20 71.50
2/29/2016 479.50 106.65 108.57 6.58 71.60
3/1/2016 484.10 106.50 109.55 6.81 71.94
3/2/2016 488.00 106.74 107.91 7.00 71.64
3/3/2016 500.00 106.22 105.82 6.69 71.46
3/4/2016 502.50 106.84 106.25 6.35 71.47
3/7/2016 505.50 107.14 107.08 6.37 72.08
3/8/2016 489.40 107.71 109.26 6.27 73.02
3/9/2016 492.00 107.66 108.95 6.46 72.59
3/10/2016 506.00 107.76 107.22 6.31 72.52
3/11/2016 524.00 107.41 107.54 6.35 73.72
3/14/2016 526.00 106.74 107.93 6.74 73.99
3/15/2016 522.50 107.50 106.60 6.78 73.90
3/16/2016 523.50 107.28 107.14 6.96 73.65
3/17/2016 541.00 107.38 108.60 6.97 72.52
3/18/2016 535.00 108.50 108.10 6.77 73.15
3/21/2016 543.00 108.31 106.32 6.81 72.82
3/22/2016 547.00 108.23 108.69 6.75 72.55
3/23/2016 543.00 109.14 108.35 6.78 74.53
3/24/2016 543.50 108.98 107.60 6.93 74.97
3/29/2016 547.50 108.20 106.32 7.00 74.61
3/30/2016 566.00 109.19 103.54 7.00 74.04
3/31/2016 569.50 108.59 101.38 6.82 73.87
4/1/2016 554.50 108.95 98.74 6.88 74.00
4/4/2016 564.00 109.42 99.51 6.79 75.15
4/5/2016 543.00 109.27 98.27 6.60 75.29
4/6/2016 548.50 109.10 100.66 6.74 74.25
4/7/2016 545.00 108.97 98.43 6.82 73.11
4/8/2016 540.00 109.60 101.58 7.08 73.53
4/11/2016 551.00 109.87 104.26 7.30 73.81
4/12/2016 554.50 109.84 104.96 7.19 74.92
4/13/2016 561.00 110.18 103.68 7.18 75.04
4/14/2016 562.00 110.93 103.36 7.18 75.46
4/15/2016 565.00 112.68 104.70 7.40 76.89
4/18/2016 562.50 113.58 104.85 7.25 76.16
4/19/2016 564.00 113.57 105.44 7.19 75.14
4/20/2016 571.50 113.32 107.45 7.05 73.96
4/21/2016 565.00 113.51 107.34 6.84 73.91
4/22/2016 556.00 112.91 107.32 6.81 74.12
4/25/2016 552.00 112.77 106.37 7.02 74.56
4/26/2016 560.50 112.48 102.96 7.19 74.35
4/27/2016 558.50 112.08 101.70 7.18 74.57
4/28/2016 550.00 112.75 102.47 7.08 75.08
4/29/2016 545.00 112.69 101.45 7.01 74.73
5/3/2016 548.00 112.22 100.62 6.93 73.50
5/4/2016 553.50 112.88 101.27 6.88 72.67
5/5/2016 554.00 112.74 101.96 6.74 73.19
5/6/2016 547.00 113.72 102.61 6.45 73.47
5/9/2016 551.50 114.67 104.82 6.65 74.30
5/10/2016 550.00 114.37 98.44 6.60 74.82
5/11/2016 554.00 114.23 101.38 6.65 74.90
5/12/2016 545.00 113.56 99.79 6.45 74.32
5/13/2016 533.00 114.44 100.82 6.41 74.52
5/16/2016 533.50 113.83 100.61 6.49 73.88
5/17/2016 539.00 113.59 101.53 6.40 73.73
5/18/2016 533.00 112.85 99.61 6.28 73.04
5/19/2016 530.00 112.64 100.61 6.28 73.28
5/20/2016 531.00 112.16 99.55 6.18 73.55
5/23/2016 539.50 112.69 100.64 6.18 73.98
5/24/2016 538.00 113.35 102.62 6.26 73.98
5/25/2016 549.00 112.90 102.27 6.12 74.92
5/26/2016 548.00 113.06 100.59 6.13 74.94
5/27/2016 541.00 112.69 103.41 6.01 73.90
5/31/2016 546.00 112.78 103.33 6.03 74.26
6/1/2016 564.50 114.49 103.82 6.02 74.49
6/2/2016 570.00 114.76 103.50 6.21 75.28
6/3/2016 578.50 115.77 105.54 6.34 75.61
6/6/2016 587.00 115.73 105.49 6.46 76.29
6/7/2016 601.50 115.80 105.65 6.66 76.40
6/8/2016 607.00 117.00 104.50 6.59 75.70
6/9/2016 605.00 117.01 103.20 6.23 74.44
6/10/2016 595.00 116.79 101.69 6.20 73.47
6/13/2016 581.00 117.12 101.08 6.04 72.68
6/14/2016 583.00 116.41 102.48 6.21 72.69
6/15/2016 604.00 116.64 101.99 6.09 73.01
6/16/2016 597.00 115.48 103.24 6.34 73.20
6/17/2016 593.50 116.54 105.80 6.46 73.52
6/20/2016 614.00 116.18 107.12 6.48 74.86
6/21/2016 620.00 116.46 106.50 6.54 74.34
6/22/2016 623.50 117.38 109.95 6.68 76.07
6/23/2016 624.00 115.63 103.96 6.38 72.59
6/24/2016 604.00 116.55 100.26 5.86 73.11
6/27/2016 580.00 118.23 99.85 6.38 75.37
6/28/2016 595.00 119.33 101.52 6.58 76.06
6/29/2016 603.00 121.30 99.99 6.60 77.31
6/30/2016 621.00 121.29 99.64 6.79 78.09
7/1/2016 635.00 122.27 99.18 6.61 77.00
7/4/2016 633.00 122.64 99.78 6.53 78.04
7/5/2016 628.00 122.51 100.59 6.56 77.99
7/6/2016 602.00 122.85 102.07 6.70 78.39
7/7/2016 620.50 122.93 105.66 6.91 79.05
 7/8/2016 630.00 122.92 106.54 7.63 78.59
7/11/2016 644.50 123.00 107.86 8.12 78.75
7/12/2016 634.50 123.18 107.98 8.51 79.21
7/13/2016 644.50 123.00 108.82 8.69 78.82
7/14/2016 658.00 123.14 109.01 8.95 79.10
7/15/2016 660.50 125.25 108.56 8.92 78.68
7/18/2016 673.00 125.14 109.30 8.94 78.86
7/19/2016 669.50 125.15 108.86 8.89 78.65
7/20/2016 669.50 125.03 109.68 8.90 78.97
7/21/2016 669.00 124.89 109.68 8.78 79.15
7/22/2016 661.50 125.15 109.60 8.78 78.95
7/25/2016 650.00 124.77 110.57 8.85 78.90
7/26/2016 664.50 124.46 110.76 8.75 78.65
7/27/2016 664.50 125.23 111.60 8.75 80.23
7/28/2016 663.00 125.40 111.23 8.63 79.67
7/29/2016 686.50 124.85 109.97 8.46 79.84
8/1/2016 698.00 123.90 110.07 8.50 79.10
8/2/2016 692.00 123.86 112.31 8.95 79.64
8/3/2016 671.50 124.24 115.96 8.85 79.57
8/4/2016 683.50 123.65 117.41 8.89 78.77
8/5/2016 704.00 123.43 117.42 8.92 79.37
8/8/2016 701.00 123.36 116.95 8.92 79.45
8/9/2016 707.50 123.77 117.77 8.96 81.63
8/10/2016 699.00 123.22 117.79 8.83 81.85
8/11/2016 704.00 122.31 117.58 8.76 81.96
8/12/2016 692.50 120.33 117.28 8.75 81.67
8/15/2016 704.00 121.31 119.20 8.61 81.54
8/16/2016 716.00 120.72 118.94 8.55 82.98
8/17/2016 701.50 119.92 119.62 8.46 81.90
8/18/2016 733.00 119.13 120.58 8.24 81.02
8/19/2016 750.50 119.44 119.80 8.20 80.79
8/22/2016 736.00 118.71 120.90 8.18 80.10
8/23/2016 750.00 118.57 120.29 8.23 79.99
8/24/2016 733.00 119.04 118.62 8.12 79.37
8/25/2016 728.00 119.92 120.34 8.25 79.57
8/26/2016 730.00 119.47 121.24 8.14 79.48
8/30/2016 737.50 119.34 120.63 8.12 79.50
8/31/2016 723.00 119.08 121.02 8.02 79.39
9/1/2016 715.00 119.32 122.08 8.04 80.56
9/2/2016 715.50 119.75 120.67 8.01 81.45
9/5/2016 721.50 119.61 120.74 8.00 81.39
9/6/2016 740.50 119.47 121.01 8.27 80.89
9/7/2016 745.50 118.23 118.66 7.94 79.72
9/8/2016 741.00 119.16 120.35 7.93 80.33
9/9/2016 703.50 117.61 118.81 7.90 79.00
9/12/2016 666.00 117.86 117.45 7.84 79.45
9/13/2016 671.00 118.63 118.17 7.88 79.57
9/14/2016 681.50 118.25 114.63 7.80 78.38
 9/15/2016 675.00 117.66 115.07 7.66 78.54
9/16/2016 673.00 117.95 116.46 7.74 79.25
9/19/2016 692.00 118.91 119.45 8.26 79.38
9/20/2016 706.00 119.46 120.80 8.38 80.61
9/21/2016 711.00 118.81 117.66 8.20 79.09
9/22/2016 730.00 117.78 117.10 8.08 78.74
9/23/2016 699.00 119.22 118.32 8.11 79.46
9/26/2016 694.00 119.39 117.63 8.20 79.50
9/27/2016 706.00 117.27 115.99 8.10 79.60
9/28/2016 711.50 118.13 116.06 8.12 79.02
9/29/2016 723.50 118.81 115.26 8.22 78.92
9/30/2016 722.50 118.82 115.33 8.30 78.55
10/3/2016 732.50 119.18 117.07 8.61 78.14
10/4/2016 725.50 118.75 116.44 8.58 77.85
10/5/2016 743.50 119.24 115.89 8.47 76.83
10/6/2016 755.00 119.80 116.42 8.64 76.86
10/7/2016 763.00 117.64 115.32 8.58 75.90
10/10/2016 746.00 117.97 115.15 8.65 75.69
10/11/2016 670.50 118.26 114.69 8.73 75.42
10/12/2016 678.00 117.56 115.09 8.93 76.06
10/13/2016 678.00 118.49 115.43 8.96 75.41
10/14/2016 696.00 115.41 115.05 8.99 75.63
10/17/2016 700.00 114.59 114.89 9.16 75.31
10/18/2016 701.50 114.87 116.14 9.28 74.51
10/19/2016 722.00 113.44 115.27 9.70 73.29
10/20/2016 717.50 113.61 115.45 9.85 72.68
10/21/2016 693.00 113.96 115.25 9.86 72.27
10/24/2016 698.00 114.56 115.50 9.66 72.47
10/25/2016 695.00 115.70 114.85 9.67 73.66
10/26/2016 676.00 115.33 114.81 9.61 73.40
10/27/2016 687.00 115.99 115.66 9.59 72.65
10/28/2016 703.50 115.34 114.73 9.43 73.18
10/31/2016 705.50 114.86 113.38 9.52 73.44
11/1/2016 716.00 115.03 113.17 9.23 72.40
11/2/2016 705.00 115.11 110.56 9.14 72.52
11/3/2016 700.00 116.66 112.48 9.59 73.02
11/4/2016 703.50 117.05 113.81 9.80 72.98
11/7/2016 718.00 120.31 111.81 9.77 71.77
11/8/2016 716.00 119.54 110.86 9.24 69.99
11/9/2016 698.00 118.47 111.95 8.77 69.59
11/10/2016 700.00 116.60 111.78 8.71 68.09
11/11/2016 678.00 116.32 112.49 8.88 68.75
11/14/2016 660.00 116.36 112.57 8.86 69.01
11/15/2016 663.50 116.57 113.24 8.64 68.58
11/16/2016 670.00 115.36 114.04 8.60 67.84
11/17/2016 676.00 115.00 114.51 9.01 67.69
11/18/2016 676.00 112.74 113.78 8.78 66.99
11/21/2016 675.00 113.07 114.51 8.74 66.62
11/22/2016 694.00 114.13 117.80 8.65 68.22
11/23/2016 697.50 113.13 117.65 8.62 67.60
11/24/2016 695.00 112.48 118.30 8.59 67.61
11/25/2016 699.00 111.30 118.53 8.68 67.30
11/28/2016 709.50 111.38 117.77 8.46 66.60
11/29/2016 713.00 111.96 116.83 8.49 67.45
11/30/2016 733.50 111.94 117.56 8.63 67.70
12/1/2016 743.50 112.06 117.88 8.87 67.79
12/2/2016 731.50 111.10 121.46 9.10 67.69
12/5/2016 734.50 110.99 122.81 9.00 67.52
12/6/2016 741.00 112.26 122.98 9.40 69.86
12/7/2016 760.00 115.36 121.86 8.92 69.58
12/8/2016 767.00 115.89 123.07 9.01 71.52
12/9/2016 754.00 114.99 121.06 8.66 70.50
12/12/2016 747.00 115.89 121.98 8.85 70.26
12/13/2016 759.00 115.88 121.00 8.40 70.57
12/14/2016 756.50 116.02 121.84 8.42 71.16
12/15/2016 743.00 115.66 121.67 8.59 70.90
12/16/2016 744.50 115.31 121.11 8.42 70.95
12/19/2016 750.50 115.44 120.66 8.19 71.36
12/20/2016 762.50 115.96 120.90 8.21 71.21
12/21/2016 754.50 115.91 119.39 8.28 71.14
12/22/2016 748.00 115.10 118.42 8.42 70.83
12/23/2016 748.50 115.49 117.04 8.28 71.40
12/28/2016 748.50 115.21 117.20 8.18 71.74
12/29/2016 748.50 115.84 118.55 8.18 71.35
12/30/2016 748.50 115.65 121.19 8.42 71.90
1/3/2017 748.50 116.86 120.44 8.47 73.58
1/4/2017 751.00 116.30 120.13 8.36 73.52
1/5/2017 751.00 116.28 119.74 8.31 73.59
1/6/2017 755.00 116.16 119.76 8.51 73.76
1/9/2017 777.00 114.73 119.91 8.86 73.35
1/10/2017 782.50 114.62 119.64 9.19 74.00
1/11/2017 789.00 114.60 119.81 9.22 73.99
1/12/2017 812.00 114.87 118.41 9.24 73.35
1/13/2017 796.00 114.70 118.79 9.23 73.24
1/16/2017 772.50 114.20 119.31 9.16 72.69
1/17/2017 786.50 114.15 118.92 9.45 73.07
1/18/2017 791.50 113.91 118.29 9.42 73.39
1/19/2017 786.50 111.76 117.64 9.25 73.38
1/20/2017 783.00 112.80 119.06 9.36 73.82
1/23/2017 804.00 111.84 118.98 9.27 72.87
1/24/2017 821.50 113.38 116.69 9.24 73.40
1/25/2017 854.50 113.13 116.07 9.15 72.87
1/26/2017 848.00 113.25 115.75 9.17 73.22
1/27/2017 843.00 113.23 115.26 9.19 72.96
1/30/2017 834.50 113.57 114.53 9.49 72.79
1/31/2017 850.50 113.64 115.12 9.47 73.69
 2/1/2017 846.50 113.40 113.31 9.30 73.44
2/2/2017 865.00 113.48 113.04 9.28 73.12
2/3/2017 864.00 113.40 113.27 9.38 74.57
2/6/2017 866.50 114.08 111.92 9.60 73.95
2/7/2017 850.00 115.24 112.89 9.98 73.48
2/8/2017 841.50 115.88 114.13 10.06 73.31
2/9/2017 835.00 116.36 114.47 10.05 72.66
2/10/2017 829.50 117.20 113.61 10.27 72.67
2/13/2017 819.00 118.08 113.35 10.45 72.62
2/14/2017 817.50 118.86 113.70 10.39 73.74
2/15/2017 830.00 119.66 114.30 10.41 72.92
2/16/2017 837.50 119.52 114.40 10.42 73.80
2/17/2017 819.00 121.70 114.59 10.32 74.20
2/20/2017 839.50 122.73 113.77 10.07 74.02
2/21/2017 849.00 122.40 114.24 10.07 73.79
2/22/2017 854.00 122.21 113.15 10.12 73.69
2/23/2017 859.50 123.86 114.74 10.23 74.09
2/24/2017 836.00 123.63 113.39 9.94 73.77
2/27/2017 835.00 123.79 113.34 10.11 74.03
2/28/2017 848.00 123.71 112.91 10.01 74.33
3/1/2017 841.50 123.83 112.65 9.98 74.55
3/2/2017 860.50 124.10 111.80 9.94 74.05
3/3/2017 860.00 125.95 112.19 9.88 74.54
3/6/2017 859.00 126.21 112.66 10.09 74.72
3/7/2017 864.00 126.68 113.40 10.24 75.61
3/8/2017 867.50 127.05 112.09 10.20 75.58
3/9/2017 863.50 128.96 113.24 10.97 76.88
3/10/2017 864.50 128.46 113.24 11.68 77.14
3/13/2017 879.00 128.06 112.21 11.77 77.47
3/14/2017 892.00 128.07 112.00 12.13 77.53
3/15/2017 907.00 127.25 111.39 12.12 77.39
3/16/2017 925.50 126.26 110.83 12.30 77.77
3/17/2017 932.00 125.90 110.51 12.27 77.85
3/20/2017 936.00 125.48 111.36 12.70 77.89
3/21/2017 941.00 125.80 111.73 12.61 78.65
3/22/2017 944.00 125.66 112.41 13.24 77.95
3/23/2017 927.00 124.92 110.25 13.18 78.03
3/24/2017 923.50 124.66 110.06 12.97 77.15
3/27/2017 920.00 124.55 108.62 12.67 76.90
3/28/2017 932.00 124.69 108.52 12.66 76.89
3/29/2017 934.50 124.68 108.01 12.91 76.81
3/30/2017 936.50 124.80 106.14 13.07 76.04
3/31/2017 917.50 125.05 105.50 13.08 76.26
4/3/2017 920.00 124.92 105.91 13.31 74.70
4/4/2017 935.50 124.34 105.98 13.29 74.77
4/5/2017 943.00 124.22 106.40 13.44 75.44
4/6/2017 921.00 125.40 105.44 13.40 76.30
4/7/2017 926.00 124.99 104.18 13.14 76.07
4/10/2017 923.50 125.72 106.12 13.62 76.37
4/11/2017 910.00 121.82 105.32 13.48 76.35
4/12/2017 924.00 121.37 104.62 13.15 75.14
4/13/2017 933.00 121.87 106.00 13.28 75.79
4/18/2017 908.00 121.76 106.58 13.21 75.75
4/19/2017 901.50 122.89 106.99 13.24 77.41
4/20/2017 882.50 123.43 108.72 13.12 77.86
4/21/2017 896.50 123.51 109.91 12.96 77.67
4/24/2017 911.00 123.74 109.41 12.74 77.87
4/25/2017 942.00 123.47 108.14 12.67 77.00
4/26/2017 934.50 123.34 108.30 12.70 77.19
4/27/2017 961.50 123.70 109.24 12.81 77.80
4/28/2017 981.00 123.33 108.87 12.75 78.07
5/2/2017 995.00 123.95 109.16 12.61 79.85
5/3/2017 994.00 123.51 109.91 12.65 81.06
5/4/2017 999.50 123.25 110.19 12.55 80.40
5/5/2017 990.00 123.21 108.46 12.26 80.25
5/8/2017 1024.00 122.81 105.81 12.48 80.05
5/9/2017 1035.00 123.20 106.84 12.27 80.09
5/10/2017 1008.00 123.64 106.46 12.47 81.11
5/11/2017 997.00 126.99 106.41 12.92 81.61
5/12/2017 1011.00 127.77 106.92 12.37 83.27
5/15/2017 1035.00 126.67 105.79 11.87 82.81
5/16/2017 1035.00 126.97 106.77 11.05 82.81
5/17/2017 1022.00 127.00 107.56 11.19 84.80
5/18/2017 1004.00 127.26 107.50 11.04 85.28
5/19/2017 997.00 127.52 108.08 11.15 84.75
5/22/2017 1010.00 127.51 107.32 11.34 84.16
5/23/2017 999.00 127.53 107.30 11.23 84.28
5/24/2017 1004.00 126.92 107.10 11.22 84.83
5/25/2017 1021.00 127.11 107.88 11.21 84.48
5/26/2017 1034.00 128.25 107.54 11.10 85.16
5/30/2017 1000.00 128.78 108.40 11.19 85.51
5/31/2017 993.00 130.08 109.37 11.25 86.45
6/1/2017 1002.00 130.36 107.76 11.34 85.84
6/2/2017 1023.00 130.83 107.80 11.57 86.85
6/5/2017 1026.00 130.75 107.53 11.60 85.79
6/6/2017 1015.00 130.55 105.78 11.34 83.87
6/7/2017 1012.00 131.53 105.74 11.29 83.18
6/8/2017 1014.00 131.82 106.45 11.34 83.09
6/9/2017 1034.00 132.02 107.41 11.48 83.29
6/12/2017 1002.00 132.77 106.70 11.37 83.16
6/13/2017 1014.00 133.04 105.78 11.20 83.93
6/14/2017 1020.00 134.35 104.90 11.20 85.70
6/15/2017 998.50 134.07 104.70 11.40 85.49
6/16/2017 997.50 134.22 103.82 11.19 86.10
6/19/2017 1028.00 134.91 104.56 10.97 84.92
6/20/2017 1042.00 136.05 105.49 10.97 84.43
6/21/2017 1040.00 136.43 105.24 11.09 84.83
6/22/2017 1051.00 136.34 104.98 11.09 88.17
6/23/2017 1043.00 135.01 104.54 11.04 89.23
6/26/2017 1043.00 133.82 105.31 10.99 89.05
6/27/2017 1043.00 132.64 104.34 11.00 87.70
6/28/2017 1046.00 132.29 105.02 11.07 87.20
6/29/2017 1041.00 132.90 106.03 11.04 86.90
6/30/2017 1035.00 133.64 108.53 11.64 85.48
7/3/2017 1034.00 132.52 107.45 11.49 85.15
7/4/2017 1016.00 132.54 108.47 11.44 85.08
7/5/2017 1026.00 131.55 108.22 11.51 85.91
7/6/2017 1038.00 131.23 108.21 11.31 85.60
7/7/2017 1039.00 132.23 109.87 11.70 87.04
7/10/2017 1061.00 131.86 109.84 11.85 86.92
7/11/2017 1061.00 132.60 110.20 12.04 87.13
7/12/2017 1103.00 132.15 110.33 12.25 86.83
7/13/2017 1112.00 134.46 110.00 12.24 86.81
7/14/2017 1119.00 135.21 109.70 12.25 87.26
7/17/2017 1123.00 136.57 109.84 12.09 87.69
7/18/2017 1130.00 135.31 109.31 12.03 87.60
7/19/2017 1119.00 133.01 109.41 11.92 86.58
7/20/2017 1141.00 131.88 110.13 11.94 86.54
7/21/2017 1127.00 130.95 110.77 11.97 86.35
7/24/2017 1125.00 130.83 111.67 11.81 84.40
7/25/2017 1105.00 131.85 112.26 11.86 84.30
7/26/2017 1105.00 132.72 112.84 11.73 84.29
7/27/2017 1110.00 132.51 114.17 11.66 84.89
7/28/2017 1068.00 132.16 114.19 12.07 84.95
7/31/2017 1078.00 133.35 112.73 12.04 85.14
8/1/2017 1077.00 133.18 113.64 12.06 85.36
8/2/2017 1101.00 132.86 114.13 12.25 85.56
8/3/2017 1061.00 132.27 114.22 12.24 85.07
8/4/2017 1061.00 133.23 113.10 12.10 85.43
8/7/2017 1055.00 133.09 112.38 11.72 84.56
8/8/2017 1065.00 133.10 112.12 11.66 84.13
8/9/2017 1012.00 133.48 113.03 11.85 84.79
8/10/2017 990.00 133.38 113.28 11.92 84.22
8/11/2017 983.00 134.17 112.39 11.86 84.49
8/14/2017 1014.00 133.04 111.45 11.76 83.86
8/15/2017 1020.00 132.63 111.73 12.05 83.76
8/16/2017 1032.00 133.45 112.72 12.14 84.49
8/17/2017 1037.00 134.70 112.87 11.89 84.99
8/18/2017 1030.00 132.80 112.85 11.74 84.76
8/21/2017 1030.00 132.89 112.22 11.87 84.08
8/22/2017 1047.00 131.68 112.84 12.31 84.08
8/23/2017 1047.00 131.74 112.27 12.28 84.00
8/24/2017 1061.00 132.21 112.08 12.33 84.70
8/25/2017 1049.00 131.07 112.29 12.33 84.12
 8/29/2017 1021.00 132.37 112.98 12.60 84.76
8/30/2017 1028.00 131.03 113.03 12.78 84.17
8/31/2017 1029.00 129.90 113.62 12.87 84.37
9/1/2017 1048.00 130.67 113.73 12.98 84.26
9/4/2017 1022.00 132.19 114.28 13.15 85.03
9/5/2017 1024.00 130.98 114.97 12.98 85.13
9/6/2017 1044.00 133.21 116.23 13.19 85.17
9/7/2017 1075.00 132.63 116.54 13.41 84.69
9/8/2017 1085.00 132.45 116.61 13.41 84.12
9/11/2017 1110.00 134.18 117.10 13.54 83.94
9/12/2017 1095.00 134.45 117.69 13.74 84.35
9/13/2017 1104.00 135.38 117.59 13.66 84.43
9/14/2017 1111.00 135.22 120.06 13.91 84.60
9/15/2017 1096.00 133.22 120.37 14.00 83.45
9/18/2017 1153.00 131.75 120.05 14.40 83.41
9/19/2017 1161.00 131.39 120.63 14.28 82.87
9/20/2017 1165.00 131.17 120.97 13.70 83.75
9/21/2017 1158.00 130.94 121.33 13.35 85.30
9/22/2017 1165.00 129.75 121.49 13.14 83.91
9/25/2017 1194.00 129.47 119.60 13.20 83.60
9/26/2017 1145.00 130.01 119.17 13.25 84.01
9/27/2017 1129.00 131.22 119.31 13.33 84.70
9/28/2017 1111.00 132.10 120.34 13.88 85.62
9/29/2017 1132.00 132.89 120.97 13.81 85.37
10/2/2017 1153.00 133.19 120.84 13.92 85.04
10/3/2017 1156.00 133.22 121.87 13.92 84.82
10/4/2017 1160.00 133.45 121.67 13.72 85.07
10/5/2017 1161.00 133.90 124.08 14.03 85.86
10/6/2017 1161.00 136.65 123.56 13.93 86.14
10/9/2017 1155.00 136.83 123.19 13.79 86.57
10/10/2017 1178.00 136.43 123.38 13.86 87.09
10/11/2017 1203.00 136.12 123.42 13.88 86.37
10/12/2017 1211.00 140.79 123.31 13.62 85.77
10/13/2017 1189.00 140.68 124.26 13.54 86.30
10/16/2017 1198.00 142.04 123.07 13.57 86.04
10/17/2017 1215.00 142.40 123.71 13.81 84.80
10/18/2017 1215.00 143.62 122.77 13.64 83.81
10/19/2017 1167.00 141.64 123.88 13.75 83.63
10/20/2017 1185.00 142.36 122.34 13.91 82.63
10/23/2017 1194.00 141.81 123.85 13.42 83.21
10/24/2017 1197.00 141.78 124.23 13.35 82.65
10/25/2017 1196.00 140.00 124.39 13.64 83.15
10/26/2017 1176.00 139.41 124.00 13.58 84.23
10/27/2017 1184.00 139.98 124.43 13.44 83.61
10/30/2017 1207.00 139.93 125.31 13.52 84.20
10/31/2017 1233.00 140.08 125.62 13.32 84.76
11/1/2017 1282.00 139.76 125.63 13.47 84.71
11/2/2017 1273.00 139.77 127.46 13.25 83.73
 11/3/2017 1252.00 141.32 127.98 13.46 84.36
11/6/2017 1273.00 140.35 125.46 13.30 84.33
11/7/2017 1247.00 139.56 124.49 12.93 84.06
11/8/2017 1262.00 139.76 125.67 13.06 84.84
11/9/2017 1244.00 139.49 124.87 12.94 84.77
11/10/2017 1248.00 139.10 123.66 12.87 84.42
11/13/2017 1247.00 138.87 124.37 13.62 84.41
11/14/2017 1245.00 138.00 123.29 14.48 85.11
11/15/2017 1237.00 137.93 124.29 13.39 85.14
11/16/2017 1276.00 138.34 125.78 13.64 85.60
11/17/2017 1278.00 137.29 126.08 13.74 85.79
11/20/2017 1263.00 138.01 126.05 13.45 87.10
11/21/2017 1279.00 138.10 125.98 13.40 86.50
11/22/2017 1287.00 140.02 126.96 13.53 87.60
11/23/2017 1276.00 139.81 126.55 13.27 86.17
11/24/2017 1283.00 139.33 126.34 12.65 85.41
11/27/2017 1217.00 139.98 124.36 12.58 86.09
11/28/2017 1228.00 139.01 123.92 12.54 85.51
11/29/2017 1196.00 139.67 123.68 12.26 85.48
11/30/2017 1175.00 141.06 122.97 12.27 86.64
12/1/2017 1171.00 140.01 123.39 12.15 86.16
12/4/2017 1165.00 140.59 124.45 12.08 86.05
12/5/2017 1184.00 141.14 123.93 12.18 85.71
12/6/2017 1151.00 142.60 124.25 12.27 86.06
12/7/2017 1166.00 142.89 124.92 12.59 86.67
12/8/2017 1186.00 141.65 125.00 12.73 85.96
12/11/2017 1199.00 142.46 124.34 12.98 85.23
12/12/2017 1194.00 141.80 127.32 13.83 85.12
12/13/2017 1180.38 141.78 127.01 13.95 84.66
12/14/2017 1176.00 141.16 127.63 13.82 83.87
12/15/2017 1147.00 141.06 128.28 13.59 84.41
12/18/2017 1168.00 140.12 128.32 13.72 84.42
12/19/2017 1173.00 140.09 127.98 13.84 84.56
12/20/2017 1166.00 140.57 128.23 13.82 85.19
12/21/2017 1148.00 140.56 128.27 13.93 85.61
12/22/2017 1158.00 139.72 127.17 13.90 85.97
12/27/2017 1160.00 139.23 128.37 14.43 85.63
12/28/2017 1180.00 140.56 130.13 14.27 85.28
12/29/2017 1198.00 140.55 132.16 14.46 85.33
1/2/2018 1210.00 141.71 133.86 14.68 85.72
1/3/2018 1223.00 141.89 134.77 14.85 85.48
1/4/2018 1208.00 144.14 133.72 15.01 85.89
1/5/2018 1235.00 143.97 136.40 15.09 85.07
1/8/2018 1218.00 144.79 136.91 15.54 84.52
1/9/2018 1189.00 145.76 137.20 16.11 85.10
1/10/2018 1138.00 146.86 137.97 15.76 86.20
1/11/2018 1132.00 146.98 140.72 16.36 86.28
1/12/2018 1140.00 146.92 138.63 16.67 86.25
1/15/2018 1149.00 147.36 139.85 16.68 85.60
1/16/2018 1182.00 148.14 139.40 16.79 85.80
1/17/2018 1165.00 141.83 139.28 16.50 87.07
1/18/2018 1175.00 142.07 139.03 16.78 86.97
1/19/2018 1148.00 144.40 138.18 16.97 86.05
1/22/2018 1132.00 145.33 139.56 17.08 86.76
1/23/2018 1154.00 143.68 139.53 17.19 85.68
1/24/2018 1178.00 142.43 139.62 16.95 85.97
1/25/2018 1185.00 138.19 137.92 17.08 86.40
1/26/2018 1189.00 140.02 138.80 17.13 86.76
1/29/2018 1194.00 137.68 136.62 16.48 85.28
1/30/2018 1136.00 130.39 131.93 15.94 82.69
1/31/2018 1184.00 131.83 138.76 16.65 82.90
2/1/2018 1150.00 131.42 136.88 16.28 82.29
2/2/2018 1095.00 126.36 134.43 15.61 81.38
2/5/2018 1102.00 129.53 136.57 15.47 81.48
2/6/2018 1094.00 130.27 138.76 15.77 82.28
2/7/2018 1079.00 129.96 135.04 15.64 81.66
2/8/2018 1057.00 129.67 135.47 16.05 83.25
2/9/2018 1036.00 131.23 135.28 16.30 82.03
2/12/2018 1072.00 133.15 136.20 15.92 81.34
2/13/2018 1100.00 130.87 135.85 16.48 79.86
2/14/2018 1122.00 129.91 134.80 16.37 79.41
2/15/2018 1169.00 129.91 135.23 16.56 80.58
2/16/2018 1170.00 132.02 137.03 16.79 80.98
2/19/2018 1135.00 132.07 138.43 16.89 81.73
2/20/2018 1106.00 131.67 136.03 16.53 80.76
2/21/2018 1097.00 129.88 134.60 16.26 79.53
2/22/2018 1093.00 127.28 130.39 16.20 78.58
2/23/2018 1095.00 128.82 130.59 15.76 78.94
2/26/2018 1102.00 129.79 130.98 15.59 79.99
2/27/2018 1105.00 128.22 131.34 15.51 79.65
2/28/2018 1097.00 129.04 129.82 15.37 79.03
3/1/2018 1098.00 132.06 129.56 15.69 79.73
3/2/2018 1059.00 133.80 129.70 16.07 80.50
3/5/2018 1055.00 132.63 130.34 16.17 80.69
3/6/2018 1118.00 134.35 130.00 16.34 80.30
3/7/2018 1135.00 132.32 130.00 16.14 80.72
3/8/2018 1141.00 133.06 130.39 15.60 80.51
3/9/2018 1160.00 133.68 129.91 15.69 80.60
3/12/2018 1168.00 130.24 127.84 15.53 80.00
3/13/2018 1195.00 131.21 129.25 15.28 79.50
3/14/2018 1214.00 131.19 129.28 15.33 78.55
3/15/2018 1203.00 127.38 127.02 15.03 77.61
3/16/2018 1184.00 125.10 124.50 14.93 77.11
3/19/2018 1185.00 127.39 127.31 15.09 78.17
3/20/2018 1201.00 127.21 128.04 14.91 77.33
3/21/2018 1182.00 127.45 129.37 15.02 78.93
3/22/2018 1173.00 128.15 130.37 15.39 79.05
3/23/2018 1142.00 124.56 126.59 15.26 78.18
3/26/2018 1153.00 128.35 128.35 15.49 77.97
3/27/2018 1148.00 130.41 127.76 15.49 78.17
3/28/2018 1138.00 130.71 127.40 15.61 78.51
3/29/2018 1146.00 128.10 125.37 15.63 79.05
4/3/2018 1130.00 129.48 126.17 15.66 79.51
4/4/2018 1098.00 130.25 128.26 15.32 80.30
4/5/2018 1125.00 129.63 127.81 15.48 79.80
4/6/2018 1119.00 130.43 128.63 15.75 78.89
4/9/2018 1144.00 130.62 128.53 15.64 79.61
4/10/2018 1157.00 131.76 128.82 15.59 77.50
4/11/2018 1150.00 130.54 129.34 15.63 77.83
4/12/2018 1159.00 127.72 129.07 16.22 77.51
4/13/2018 1155.00 127.55 128.49 15.87 77.32
4/16/2018 1170.00 126.66 129.23 15.52 76.83
4/17/2018 1171.00 126.83 129.07 15.41 76.62
4/18/2018 1207.00 126.19 129.47 15.43 76.56
4/19/2018 1225.00 126.76 131.10 15.23 76.44
4/20/2018 1186.00 128.01 131.61 15.11 77.20
4/23/2018 1199.00 128.27 131.01 15.30 77.52
4/24/2018 1160.00 126.49 130.98 15.27 77.36
4/25/2018 1143.00 126.01 130.97 14.94 76.77
4/26/2018 1200.00 123.50 130.18 14.64 76.10
4/27/2018 1233.00 123.03 130.11 14.39 76.05
4/30/2018 1239.00 124.19 131.32 14.30 76.30
5/1/2018 1219.00 123.59 131.51 14.23 77.35
5/2/2018 1217.00 122.61 130.90 14.17 76.67
5/3/2018 1205.00 123.51 136.29 13.61 77.09
5/4/2018 1215.00 125.35 138.39 13.92 77.31
5/8/2018 1203.00 127.24 138.07 13.98 77.41
5/9/2018 1196.00 126.06 138.14 13.71 77.14
5/10/2018 1210.00 125.13 136.22 13.45 76.55
5/11/2018 1202.00 125.35 137.35 13.62 76.73
5/14/2018 1180.00 123.85 136.67 13.41 76.95
5/15/2018 1142.00 124.24 136.04 13.12 77.16
5/16/2018 1160.00 123.72 136.45 13.04 77.72
5/17/2018 1150.00 122.91 135.74 13.12 76.40
5/18/2018 1148.00 123.45 134.83 13.05 75.96
5/21/2018 1150.00 122.25 132.44 12.67 76.70
5/22/2018 1166.00 121.47 129.96 12.94 76.82
5/23/2018 1190.00 119.40 126.70 12.28 76.55
5/24/2018 1165.00 120.97 127.23 12.08 76.23
5/25/2018 1215.00 119.62 127.97 12.00 75.67
5/29/2018 1181.00 121.26 131.31 11.80 76.02
5/30/2018 1147.00 121.95 134.28 12.19 76.07
5/31/2018 1186.00 121.48 133.46 12.02 75.73
6/1/2018 1192.00 122.79 136.17 11.73 75.37
 6/4/2018 1191.00 123.33 136.45 11.18 74.78
6/5/2018 1180.00 124.06 136.21 11.66 74.73
6/6/2018 1188.00 122.66 137.15 11.79 75.36
6/7/2018 1180.00 122.54 134.55 11.85 75.45
6/8/2018 1145.00 122.63 135.41 12.07 75.79
6/11/2018 1151.00 122.41 135.44 11.86 74.73
6/12/2018 1154.00 122.61 135.81 11.62 74.76
6/13/2018 1146.00 121.32 136.52 11.38 73.86
6/14/2018 1127.00 122.57 136.15 11.48 74.35
6/15/2018 1089.00 122.04 134.37 11.20 74.69
6/18/2018 1060.00 121.45 132.66 10.99 74.07
6/19/2018 1059.00 122.84 131.00 10.95 75.83
6/20/2018 1070.00 122.59 128.57 10.50 75.66
6/21/2018 1056.00 122.35 129.21 10.32 75.80
6/22/2018 1056.00 121.61 127.11 9.95 75.59
6/25/2018 1023.00 122.00 129.09 10.11 76.50
6/26/2018 1060.00 121.34 128.81 9.89 77.43
6/27/2018 1068.00 121.58 127.93 9.72 77.91
6/28/2018 1030.00 122.71 127.40 10.18 79.43
6/29/2018 1045.00 125.00 129.07 9.82 79.99
7/2/2018 1007.00 125.75 129.56 10.12 80.56
7/3/2018 1034.00 126.05 130.70 10.23 80.07
7/4/2018 1035.00 127.38 129.27 10.26 80.13
7/5/2018 1035.00 126.24 128.06 10.09 79.75
7/6/2018 1009.00 127.76 129.18 10.21 79.39
7/9/2018 1026.00 125.93 129.51 10.26 79.70
7/10/2018 1041.00 124.69 129.51 10.24 79.91
7/11/2018 1030.00 129.11 131.45 10.60 79.14
7/12/2018 1005.00 127.80 132.09 10.73 79.61
7/13/2018 1018.00 125.94 131.77 10.45 80.19
7/16/2018 1020.00 125.85 131.80 10.79 81.43
7/17/2018 1020.00 126.63 131.73 10.60 81.11
7/18/2018 1023.00 129.36 132.58 10.98 80.40
7/19/2018 1030.00 128.62 132.21 11.67 80.86
7/20/2018 1051.00 130.28 133.33 11.61 81.66
7/23/2018 1026.00 131.55 134.46 11.31 81.56
7/24/2018 1025.00 132.17 134.98 11.24 82.00
7/25/2018 1029.00 132.52 131.84 11.38 81.51
7/26/2018 1043.00 132.64 131.63 11.04 81.03
7/27/2018 1044.00 131.25 131.05 10.92 81.43
7/30/2018 1038.00 131.95 131.30 11.20 81.96
7/31/2018 1028.00 132.02 128.45 10.93 81.82
8/1/2018 1039.00 131.46 128.52 10.79 82.35
8/2/2018 1020.00 131.17 127.09 10.40 82.43
8/3/2018 1027.00 131.20 125.45 10.07 82.30
8/6/2018 1027.00 130.75 124.23 9.91 81.01
8/7/2018 1043.00 130.22 123.50 9.69 81.06
8/8/2018 1044.00 129.50 123.45 9.82 81.63
 8/9/2018 1050.00 130.43 121.85 9.60 81.75
8/10/2018 1001.00 132.48 122.76 9.64 81.48
8/13/2018 1005.00 134.47 123.28 9.60 82.05
8/14/2018 1006.00 136.88 123.27 9.66 82.49
8/15/2018 987.50 135.35 122.57 9.06 83.02
8/16/2018 976.00 134.61 123.74 9.23 82.71
8/17/2018 972.00 135.11 122.26 8.82 82.64
8/20/2018 965.50 135.95 122.84 8.93 82.78
8/21/2018 1010.00 134.92 126.47 9.22 83.38
8/22/2018 1029.00 134.32 126.07 9.41 83.09
8/23/2018 1023.00 134.86 127.48 9.67 83.95
8/24/2018 1029.00 134.95 125.26 9.35 83.43
8/28/2018 1051.00 134.69 124.08 9.28 83.75
8/29/2018 1059.00 133.72 122.01 8.67 82.61
8/30/2018 1066.00 135.86 120.47 8.65 82.31
8/31/2018 1068.00 136.87 120.19 8.75 82.93
9/3/2018 1060.00 137.32 119.30 8.90 82.94
9/4/2018 1058.00 137.21 119.18 8.62 83.35
9/5/2018 1026.00 138.51 119.92 8.51 82.96
9/6/2018 1006.00 139.36 119.91 8.64 83.79
9/7/2018 1003.00 139.89 121.96 9.11 84.03
9/10/2018 1002.00 139.49 122.28 9.21 84.01
9/11/2018 993.00 139.96 122.48 9.55 83.71
9/12/2018 984.00 140.54 125.03 9.28 83.24
9/13/2018 988.50 140.46 125.32 9.59 82.75
9/14/2018 1011.00 141.98 124.95 9.72 84.37
9/17/2018 998.00 142.88 124.72 9.81 83.98
9/18/2018 1010.00 140.47 124.00 9.59 82.67
9/19/2018 1021.00 138.64 124.88 9.48 82.81
9/20/2018 1056.00 138.16 125.14 9.62 83.69
9/21/2018 1046.00 138.22 124.61 9.78 83.03
9/24/2018 1048.00 138.17 124.35 9.40 83.20
9/25/2018 1045.00 139.69 124.82 9.11 83.54
9/26/2018 1065.00 140.48 125.71 9.73 83.47
9/27/2018 1063.00 139.03 122.70 9.84 83.59
9/28/2018 1047.00 139.35 122.18 9.77 82.49
10/1/2018 1046.00 139.10 121.50 9.63 81.44
10/2/2018 1017.00 139.39 121.72 10.17 81.66
10/3/2018 1013.00 139.20 119.92 9.71 81.51
10/4/2018 996.00 137.73 117.78 9.43 81.04
10/5/2018 987.00 133.84 116.75 9.29 79.17
10/8/2018 977.50 133.87 116.76 9.28 79.45
10/9/2018 980.00 133.95 115.63 9.26 79.78
10/10/2018 970.50 136.56 118.04 9.49 80.94
10/11/2018 945.00 139.46 117.73 9.39 79.60
10/12/2018 970.00 139.50 116.67 9.08 79.51
10/15/2018 965.50 139.05 116.32 8.90 82.86
10/16/2018 971.00 138.68 117.10 8.67 83.49
10/17/2018 971.00 138.93 117.97 9.10 83.85
10/18/2018 967.00 137.47 114.57 8.87 83.24
10/19/2018 964.00 138.47 116.66 9.09 83.94
10/22/2018 956.50 136.97 117.30 9.45 83.84
10/23/2018 946.50 137.55 115.31 8.76 82.89
10/24/2018 925.00 140.75 116.24 8.94 84.16
10/25/2018 910.00 139.99 117.05 9.22 84.28
10/26/2018 903.50 140.82 117.70 9.85 84.80
10/29/2018 901.50 140.68 115.46 9.81 83.75
10/30/2018 924.00 142.20 115.41 9.68 83.95
10/31/2018 933.00 142.57 117.58 9.51 84.18
11/1/2018 952.50 144.75 119.31 9.55 84.67
11/2/2018 979.00 145.30 117.29 9.50 84.37
11/5/2018 974.00 145.34 117.24 9.35 84.87
11/6/2018 973.00 145.62 115.57 8.93 84.12
11/7/2018 990.00 144.68 115.11 9.00 84.27
11/8/2018 989.50 144.25 116.88 9.19 83.39
11/9/2018 966.50 144.50 117.00 9.60 83.65
11/12/2018 966.00 145.99 116.96 9.70 84.27
11/13/2018 994.00 147.73 117.14 9.65 83.53
11/14/2018 969.00 146.45 117.29 9.26 83.77
11/15/2018 990.50 141.99 119.25 9.81 84.39
11/16/2018 983.50 142.23 119.71 10.00 84.60
11/19/2018 966.00 141.37 121.27 10.12 84.66
11/20/2018 935.50 143.22 121.00 9.90 84.80
11/21/2018 933.00 146.44 121.58 10.02 85.05
11/22/2018 933.00 145.85 121.78 10.24 85.39
11/23/2018 939.50 146.90 121.48 10.42 85.22
11/26/2018 952.50 146.21 123.51 10.33 85.45
11/27/2018 957.00 146.03 120.88 10.21 85.40
11/28/2018 951.50 145.91 121.83 10.14 84.73
11/29/2018 954.00 145.43 119.97 9.88 85.21
11/30/2018 935.00 145.26 120.94 9.59 84.47
12/3/2018 970.00 146.50 120.41 10.02 85.19
12/4/2018 944.00 147.10 121.89 10.33 86.10
12/5/2018 938.00 147.84 120.78 10.43 85.14
12/6/2018 891.00 133.00 120.10 10.30 83.50
12/7/2018 910.50 129.14 119.55 9.90 82.78
12/10/2018 888.00 130.42 120.01 10.00 81.97
12/11/2018 896.00 127.61 119.38 9.95 81.50
12/12/2018 901.00 128.27 118.45 9.85 81.26
12/13/2018 895.00 128.09 113.96 9.67 80.78
12/14/2018 870.00 122.84 111.81 9.61 80.04
12/17/2018 861.50 126.71 113.72 9.98 80.90
12/18/2018 854.00 127.41 115.48 9.97 79.53
12/19/2018 862.50 127.27 116.34 9.94 80.72
12/20/2018 853.50 129.05 116.08 10.30 80.96
12/21/2018 851.00 127.75 116.28 10.48 80.17
12/24/2018 852.00 125.72 114.65 10.29 82.21
12/27/2018 857.00 127.83 119.73 10.91 83.59
12/28/2018 871.00 127.01 121.28 11.20 82.71
12/31/2018 867.00 129.96 122.31 11.31 82.97
1/2/2019 876.00 128.93 122.92 11.72 83.74
1/3/2019 842.00 129.71 124.49 11.95 84.39
1/4/2019 853.50 129.75 125.07 11.84 84.51
1/7/2019 866.50 128.28 125.39 11.56 84.43
1/8/2019 837.00 129.36 126.28 11.54 84.69
1/9/2019 885.00 128.04 125.66 11.48 84.01
1/10/2019 890.00 129.09 124.92 11.84 84.52
1/11/2019 905.00 130.69 125.35 12.04 84.63
1/14/2019 897.50 128.80 123.60 11.56 84.17
1/15/2019 904.50 128.80 122.47 11.55 84.65
1/16/2019 922.00 127.03 122.83 11.60 85.13
1/17/2019 931.50 128.23 123.72 11.64 84.54
1/18/2019 950.00 128.99 122.48 11.68 85.30
1/21/2019 949.00 130.33 122.27 11.76 86.75
1/22/2019 928.00 131.64 123.04 11.50 87.06
1/23/2019 931.00 133.08 123.17 11.66 87.24
1/24/2019 971.00 134.20 122.00 11.77 86.66
1/25/2019 994.50 132.88 122.90 12.09 86.23
1/28/2019 986.50 132.88 123.47 12.25 87.26
1/29/2019 1004.00 133.00 121.05 11.79 86.62
1/30/2019 1018.00 132.05 118.11 11.77 86.15
1/31/2019 1029.00 132.40 117.31 11.61 86.74
2/1/2019 1029.00 132.00 117.15 11.51 86.11
2/4/2019 1023.00 134.16 119.78 11.71 85.79
2/5/2019 1039.00 134.45 119.63 11.49 85.80
2/6/2019 1043.00 134.31 119.25 11.58 87.55
2/7/2019 1014.00 136.38 121.15 11.54 88.82
2/8/2019 986.50 135.69 121.49 11.56 89.26
2/11/2019 995.00 136.35 122.79 11.77 90.54
2/12/2019 1027.00 135.42 121.24 11.67 91.63
2/13/2019 1018.00 136.60 121.82 12.05 91.04
2/14/2019 1029.00 136.20 122.41 12.02 91.00
2/15/2019 1024.00 136.11 123.23 11.94 91.10
2/18/2019 1022.00 135.87 122.32 11.94 89.98
2/19/2019 1030.00 136.64 121.04 11.57 90.33
2/20/2019 1045.00 138.35 120.34 11.41 90.76
2/21/2019 1040.00 138.48 118.42 11.39 90.95
2/22/2019 1047.00 138.77 118.26 11.33 91.63
2/25/2019 1058.00 139.09 117.98 11.10 91.22
2/26/2019 1050.00 138.24 117.24 11.07 91.51
2/27/2019 1033.00 138.06 117.71 11.17 91.94
2/28/2019 997.50 138.56 119.13 11.58 92.16
3/1/2019 999.50 139.18 118.76 11.30 92.25
3/4/2019 993.00 139.41 119.31 12.00 93.05
 3/5/2019 986.00 138.02 117.70 11.81 94.10
3/6/2019 978.50 137.60 118.97 11.67 93.50
3/7/2019 968.00 137.17 119.51 11.73 94.32
3/8/2019 960.00 138.44 119.73 11.78 94.46
3/11/2019 971.50 137.29 119.67 11.60 95.10
3/12/2019 986.00 138.10 120.44 11.48 96.20
3/13/2019 968.00 136.91 120.22 10.80 94.17
3/14/2019 964.50 136.61 120.49 10.70 94.57
3/15/2019 947.50 138.57 121.77 10.66 95.74
3/18/2019 959.50 138.70 121.03 10.38 95.60
3/19/2019 969.00 138.88 119.07 10.52 95.53
3/20/2019 959.00 139.79 118.02 10.58 95.32
3/21/2019 1011.00 138.98 119.88 10.88 94.71
3/22/2019 1011.00 137.71 120.65 10.74 94.91
3/25/2019 999.00 137.17 121.07 11.24 95.69
3/26/2019 987.00 135.57 122.08 11.10 95.54
3/27/2019 982.00 136.18 122.54 11.04 95.60
3/28/2019 983.00 136.14 122.24 10.94 95.63
3/29/2019 981.00 135.57 122.06 10.98 96.69
4/1/2019 988.00 135.58 122.18 11.19 96.66
4/2/2019 997.50 135.21 121.04 11.04 96.05
4/3/2019 1033.00 135.98 122.40 10.86 95.55
4/4/2019 1035.00 136.52 121.97 10.76 94.08
4/5/2019 1035.00 138.02 121.75 10.85 94.11
4/8/2019 1023.00 138.52 124.08 10.82 94.34
4/9/2019 1021.00 137.52 125.16 10.88 94.71
4/10/2019 1020.00 137.83 124.16 10.43 94.78
4/11/2019 1004.00 139.90 124.94 10.42 95.09
4/12/2019 1038.00 139.20 122.88 10.06 95.28
4/15/2019 1039.00 139.65 123.19 9.88 95.35
4/16/2019 1042.00 140.39 123.62 9.82 95.80
4/17/2019 1034.00 139.84 123.81 9.64 95.79
4/18/2019 1008.00 141.20 123.60 9.82 96.53
4/23/2019 987.50 141.95 122.92 9.76 96.12
4/24/2019 969.00 141.28 122.59 9.77 95.65
4/25/2019 959.50 142.01 123.65 9.96 95.76
4/26/2019 972.00 142.09 122.98 9.70 96.15
4/29/2019 992.50 139.97 122.50 9.54 95.31
4/30/2019 986.00 139.79 121.76 9.77 96.64
5/1/2019 991.00 138.73 119.32 9.65 96.01
5/2/2019 985.50 139.05 119.27 9.52 97.00
5/3/2019 981.00 137.20 118.26 9.20 96.81
5/7/2019 942.00 136.82 119.07 9.16 96.62
5/8/2019 936.00 136.91 120.64 9.06 97.90
5/9/2019 897.50 138.21 119.90 8.75 99.34
5/10/2019 901.50 138.61 118.40 8.40 98.80
5/13/2019 878.50 138.42 118.11 8.26 98.66
5/14/2019 900.00 138.12 118.25 8.39 98.01
5/15/2019 891.50 138.76 117.32 8.37 98.91
5/16/2019 887.50 139.79 117.47 8.39 98.83
5/17/2019 870.50 138.85 118.55 8.37 99.08
5/20/2019 879.00 137.07 119.40 8.31 97.69
5/21/2019 916.00 131.33 119.55 8.35 97.75
5/22/2019 919.50 132.11 119.75 8.61 97.99
5/23/2019 914.00 131.15 117.58 8.82 99.16
5/24/2019 891.50 131.44 118.13 8.98 101.97
5/28/2019 876.50 133.73 119.54 9.08 100.40
5/29/2019 872.00 134.38 120.22 9.01 100.95
5/30/2019 895.00 136.68 121.30 9.03 101.42
5/31/2019 896.50 138.55 122.39 9.20 102.46
6/3/2019 921.00 139.02 123.49 9.17 102.18
6/4/2019 925.50 139.78 124.99 9.27 101.81
6/5/2019 929.00 141.68 125.68 9.23 101.94
6/6/2019 930.50 140.71 124.79 9.25 101.39
6/7/2019 938.00 140.09 124.39 9.01 101.71
6/10/2019 948.00 139.44 124.17 8.98 101.75
6/11/2019 956.00 140.23 125.37 9.18 102.22
6/12/2019 942.00 140.45 125.21 9.27 101.95
6/13/2019 926.00 142.21 125.80 9.47 103.83
6/14/2019 925.00 142.09 124.83 9.24 103.41
6/17/2019 918.00 143.06 124.79 9.27 103.70
6/18/2019 951.50 144.24 123.93 9.25 103.14
6/19/2019 959.00 141.85 123.29 9.26 102.69
6/20/2019 975.00 140.69 123.67 9.23 102.76
6/21/2019 975.00 139.28 123.99 9.37 103.40
6/24/2019 972.50 139.36 125.79 9.32 102.14
6/25/2019 980.00 140.03 127.00 9.11 103.82
6/26/2019 984.00 142.14 126.83 8.99 103.84
6/27/2019 1006.00 140.57 126.57 9.59 103.28
6/28/2019 1017.00 140.97 126.87 9.67 103.87
7/1/2019 997.00 141.41 126.90 9.88 103.72
7/2/2019 995.00 141.21 127.38 10.20 103.82
7/3/2019 970.00 140.11 126.75 10.31 102.94
7/4/2019 984.50 134.30 127.71 10.13 102.83
7/5/2019 969.50 134.71 127.63 9.96 103.70
7/8/2019 936.00 132.50 128.61 10.03 103.24
7/9/2019 946.50 131.86 129.36 9.85 104.60
7/10/2019 969.50 132.07 129.81 9.84 105.57
7/11/2019 981.50 130.31 130.17 9.71 104.42
7/12/2019 975.00 128.64 131.14 9.86 104.59
7/15/2019 978.50 128.84 131.75 9.69 104.63
7/16/2019 983.50 129.78 133.00 9.84 104.26
7/17/2019 968.00 131.12 132.50 9.64 103.24
7/18/2019 975.50 130.73 131.95 9.91 104.80
7/19/2019 996.50 133.02 131.73 9.97 106.21
7/22/2019 1005.00 132.08 131.13 9.83 106.32
7/23/2019 1007.00 130.22 129.05 9.62 106.08
7/24/2019 989.50 130.29 129.62 9.47 107.12
7/25/2019 990.00 131.07 128.95 9.22 107.14
7/26/2019 990.00 130.16 128.30 8.71 105.04
7/29/2019 974.00 130.77 127.05 8.76 105.49
7/30/2019 980.00 130.21 128.22 8.78 107.29
7/31/2019 966.00 131.68 129.35 9.31 108.60
8/1/2019 963.00 132.04 128.98 9.80 109.79
8/2/2019 926.00 131.93 128.23 9.26 109.63
8/5/2019 890.00 133.42 129.42 9.35 109.35
8/6/2019 903.50 130.26 126.48 8.65 108.61
8/7/2019 890.50 130.54 127.36 8.54 108.85
8/8/2019 898.00 131.36 128.79 8.84 110.04
8/9/2019 888.50 132.25 129.64 8.82 110.95
8/12/2019 886.00 130.60 129.03 8.69 110.18
8/13/2019 902.00 131.53 129.88 8.68 110.52
8/14/2019 890.00 131.27 129.65 8.41 110.38
8/15/2019 885.00 127.73 127.83 7.98 109.99
8/16/2019 904.00 127.80 130.78 7.87 110.42
8/19/2019 908.00 129.64 130.46 7.74 110.79
8/20/2019 920.00 128.68 130.29 7.65 111.16
8/21/2019 924.50 128.24 130.50 8.00 111.76
8/22/2019 901.00 128.36 130.63 8.29 112.39
8/23/2019 893.50 128.74 131.57 8.03 112.37
8/27/2019 902.00 128.86 132.10 8.14 114.35
8/28/2019 905.00 128.58 131.17 8.58 113.22
8/29/2019 897.00 128.21 132.05 8.75 114.65
8/30/2019 914.00 126.95 132.83 8.78 111.71
9/2/2019 907.00 129.55 133.62 8.89 109.50
9/3/2019 895.00 131.17 135.55 9.05 109.75
9/4/2019 922.00 130.43 135.79 9.42 110.91
9/5/2019 953.50 130.78 136.66 9.59 107.15
9/6/2019 971.00 129.54 135.94 8.95 105.89
9/9/2019 985.50 129.67 137.82 9.30 107.50
9/10/2019 984.50 130.41 137.05 9.24 107.02
9/11/2019 991.00 130.11 136.55 9.19 107.75
9/12/2019 1013.00 131.65 136.56 8.92 107.65
9/13/2019 1015.00 131.74 136.37 8.85 108.22
9/16/2019 998.00 131.55 137.41 8.76 109.42
9/17/2019 994.00 130.99 136.62 8.72 107.60
9/18/2019 1002.00 128.85 138.32 9.01 108.58
9/19/2019 1030.00 128.60 136.28 11.81 108.55
9/20/2019 1030.00 129.38 134.49 11.10 108.40
9/23/2019 1028.00 129.99 133.29 11.14 107.16
9/24/2019 1033.00 132.00 131.47 11.01 105.56
9/25/2019 1019.00 131.19 131.20 11.28 106.54
9/26/2019 1026.00 133.66 131.82 11.57 107.80
9/27/2019 1006.00 133.16 131.15 11.38 108.46
 9/30/2019 1018.00 131.84 131.43 11.07 107.58
10/1/2019 1010.00 129.22 133.01 11.25 108.32
10/2/2019 975.00 129.06 132.65 11.39 107.64
10/3/2019 992.00 131.33 135.45 11.50 107.00
10/4/2019 1008.00 130.72 135.07 11.53 106.04
10/7/2019 1002.00 132.84 136.87 11.53 106.18
10/8/2019 1007.00 135.17 136.76 11.71 106.29
10/9/2019 1015.00 136.17 135.95 12.00 105.11
10/10/2019 1029.00 127.70 135.77 11.97 104.59
10/11/2019 1058.00 128.02 136.32 11.44 103.29
10/14/2019 1048.00 129.20 136.35 11.41 103.27
10/15/2019 1055.00 129.90 137.32 11.46 103.65
10/16/2019 1060.00 127.50 138.15 11.61 104.96
10/17/2019 1067.00 128.35 138.28 11.65 105.39
10/18/2019 1060.00 129.18 138.34 11.63 105.19
10/21/2019 1076.00 129.12 138.68 11.51 105.64
10/22/2019 1085.00 132.84 139.02 11.30 107.03
10/23/2019 1084.00 132.04 138.55 11.27 107.16
10/24/2019 1087.00 131.20 139.83 11.51 106.66
10/25/2019 1092.00 130.23 140.56 11.37 105.55
10/28/2019 1107.00 130.42 140.74 11.25 104.73
10/29/2019 1091.00 130.96 140.37 11.20 105.58
10/30/2019 1066.00 131.43 142.86 11.46 104.43
10/31/2019 1068.00 133.00 144.39 11.24 104.48
11/1/2019 1096.00 131.98 145.06 11.31 105.08
11/4/2019 1118.00 131.35 144.54 10.80 104.49
11/5/2019 1133.00 131.27 144.56 10.87 106.01
11/6/2019 1141.00 130.96 143.87 10.67 104.76
11/7/2019 1139.00 134.94 144.27 11.00 105.28
11/8/2019 1115.00 134.83 143.60 10.86 105.30
11/11/2019 1100.00 134.82 142.85 10.86 104.72
11/12/2019 1121.00 135.94 141.37 11.00 105.12
11/13/2019 1119.00 136.44 142.14 10.79 103.87
11/14/2019 1124.00 138.07 142.53 10.90 103.65
11/15/2019 1152.00 137.18 142.54 10.78 104.50
11/18/2019 1141.00 137.17 141.97 10.80 104.36
11/19/2019 1143.00 137.75 141.66 10.65 104.38
11/20/2019 1112.00 137.49 140.21 10.67 103.94
11/21/2019 1078.00 137.36 140.27 10.59 103.67
11/22/2019 1086.00 137.16 140.73 10.80 103.26
11/25/2019 1112.00 139.38 143.38 10.78 103.69
11/26/2019 1095.00 139.56 142.83 10.96 103.84
11/27/2019 1101.00 140.38 142.77 11.11 104.79
11/28/2019 1090.00 140.50 141.89 11.13 104.97
11/29/2019 1068.00 139.99 141.18 11.11 104.30
12/2/2019 1055.00 140.98 141.62 11.12 104.73
12/3/2019 1038.00 141.34 141.60 11.16 104.49
12/4/2019 1052.00 141.38 142.10 11.43 104.69
 12/5/2019 1046.00 141.79 142.53 11.55 105.91
12/6/2019 1069.00 143.56 142.77 11.71 105.37
12/9/2019 1077.00 143.19 142.39 11.85 106.05
12/10/2019 1080.00 145.35 142.76 11.80 106.54
12/11/2019 1098.00 146.06 141.97 11.72 108.09
12/12/2019 1149.00 146.44 141.96 11.00 108.80
12/13/2019 1143.00 145.93 141.34 10.85 108.59
12/16/2019 1166.00 145.83 141.53 10.48 108.71
12/17/2019 1197.00 145.75 141.28 10.11 108.98
12/18/2019 1198.00 145.30 140.61 10.30 107.85
12/19/2019 1196.00 145.87 140.54 10.16 108.26
12/20/2019 1203.00 145.97 142.24 10.47 108.10
12/23/2019 1193.00 144.28 140.75 10.20 109.11
12/24/2019 1179.00 144.10 140.77 9.86 109.99
12/27/2019 1217.00 144.98 141.51 9.67 107.94
12/30/2019 1200.00 144.96 141.16 9.78 106.37
12/31/2019 1193.00 145.39 140.51 9.78 105.91
1/2/2020 1200.00 145.06 139.73 9.60 105.49
1/3/2020 1193.00 145.70 140.56 9.54 106.68
1/6/2020 1189.00 146.52 140.37 9.62 106.59
1/7/2020 1205.00 147.01 139.36 9.30 107.44
1/8/2020 1225.00 148.20 140.10 9.29 108.77
1/9/2020 1264.00 149.17 140.04 9.25 110.13
1/10/2020 1277.00 149.27 142.38 8.74 112.00
1/13/2020 1290.00 148.25 141.56 8.75 112.40
1/14/2020 1288.00 148.53 143.06 8.63 111.70
1/15/2020 1264.00 148.32 142.76 8.75 111.86
1/16/2020 1302.00 148.75 141.06 8.11 111.05
1/17/2020 1316.00 149.50 142.58 8.37 111.72
1/20/2020 1339.00 150.54 141.55 8.23 111.44
1/21/2020 1317.00 150.36 141.08 8.29 111.67
1/22/2020 1328.00 148.87 138.84 8.27 110.26
1/23/2020 1291.00 150.17 138.92 8.40 110.49
1/24/2020 1294.00 151.60 140.95 8.65 111.28
1/27/2020 1246.00 153.99 141.72 9.09 112.07
1/28/2020 1254.00 153.53 143.85 9.20 111.94
1/29/2020 1254.00 151.89 142.34 9.15 111.54
1/30/2020 1203.00 151.86 141.28 8.87 111.83
1/31/2020 1172.00 151.99 142.11 8.95 110.65
2/3/2020 1204.00 151.09 142.43 9.21 109.27
2/4/2020 1254.00 150.09 141.10 8.99 107.24
2/5/2020 1267.00 150.13 140.15 9.01 109.48
2/6/2020 1287.00 149.14 139.38 8.71 109.97
2/7/2020 1253.00 148.94 137.84 8.66 111.20
2/10/2020 1253.00 148.37 139.11 8.63 111.56
2/11/2020 1271.00 149.93 139.04 8.73 111.09
2/12/2020 1291.00 145.91 134.49 8.15 107.57
2/13/2020 1283.00 144.65 134.03 7.72 106.43
2/14/2020 1301.00 143.68 135.13 7.14 106.14
2/17/2020 1302.00 139.12 131.40 6.94 103.32
2/18/2020 1254.00 134.48 130.75 6.80 102.91
2/19/2020 1274.00 140.02 132.71 6.91 105.73
2/20/2020 1221.00 135.59 130.95 6.65 107.85
2/21/2020 1219.00 143.48 131.85 6.85 112.03
2/24/2020 1159.00 142.01 129.20 6.52 110.32
2/25/2020 1166.00 142.03 127.11 6.42 107.89
2/26/2020 1165.00 136.44 122.79 5.84 103.45
2/27/2020 1141.00 141.64 126.99 6.22 106.12
2/28/2020 1116.00 131.80 122.79 5.59 101.43
3/2/2020 1152.00 125.41 112.20 4.58 93.13
3/3/2020 1165.00 134.29 116.23 4.93 97.42
3/4/2020 1201.00 127.13 108.50 3.53 92.42
3/5/2020 1195.00 136.59 118.89 3.38 97.85
3/6/2020 1160.00 134.96 116.07 1.76 96.38
3/9/2020 1097.00 127.05 118.23 1.97 99.43
3/10/2020 1124.00 119.89 116.46 2.23 96.26
3/11/2020 1094.00 111.14 111.10 2.34 92.95
3/12/2020 971.00 119.18 116.35 2.65 95.01
3/13/2020 1045.00 119.40 121.29 2.84 98.23
3/16/2020 959.50 126.57 126.34 2.90 102.50
3/17/2020 946.50 123.16 127.24 2.67 102.44
3/18/2020 890.00 133.01 125.22 2.80 104.54
3/19/2020 870.00 131.13 119.95 2.65 102.99
3/20/2020 870.00 128.81 116.71 2.35 102.16
3/23/2020 851.00 133.15 117.82 2.48 104.54
3/24/2020 968.50 134.17 115.00 2.27 104.76
3/25/2020 1003.00 139.76 122.41 2.55 106.61
3/26/2020 1017.00 137.48 121.90 2.53 105.20
3/27/2020 952.00 143.26 123.54 2.90 107.05
3/30/2020 980.00 141.23 123.41 3.32 106.27
3/31/2020 993.00 139.77 121.26 3.22 105.76
4/1/2020 925.00 146.03 124.64 3.53 107.61
4/2/2020 958.00 147.66 122.99 3.45 107.25
4/3/2020 947.50 149.67 121.83 3.44 108.47
4/6/2020 993.00 152.02 124.61 3.69 109.96
4/7/2020 1038.00 151.67 121.71 3.49 110.81
4/8/2020 1027.00 149.68 120.67 3.32 107.96
4/9/2020 1018.00 152.99 121.43 3.43 109.19
4/14/2020 1026.00 155.51 121.68 3.51 106.00
4/15/2020 996.50 154.86 122.56 3.48 109.22
4/16/2020 1011.00 154.29 124.20 3.48 107.04
4/17/2020 1050.00 151.39 125.49 3.69 106.46
4/20/2020 1027.00 150.24 127.86 3.92 105.51
4/21/2020 978.00 150.04 123.59 3.80 105.10
4/22/2020 1014.00 148.29 121.12 3.37 104.38
4/23/2020 1018.00 148.27 120.70 3.37 103.95
4/24/2020 1005.00 149.50 121.96 3.44 103.97
4/27/2020 1025.00 148.08 121.58 3.25 105.25
4/28/2020 1025.00 147.59 121.52 3.13 106.31
4/29/2020 1040.00 148.70 123.10 3.17 108.00
4/30/2020 1043.00 149.11 123.62 2.88 108.75
5/1/2020 1003.00 147.14 120.17 2.78 108.40
5/4/2020 983.50 147.13 117.76 2.60 107.65
5/5/2020 1006.00 147.64 116.95 2.84 106.46
5/6/2020 992.00 150.44 116.89 2.76 106.72
5/7/2020 999.50 150.52 119.47 2.99 108.14
5/11/2020 988.50 149.02 118.22 2.63 107.32
5/12/2020 981.50 147.68 119.82 2.62 108.60
5/13/2020 990.50 146.71 117.95 2.71 106.63
5/14/2020 977.50 144.37 117.56 2.58 105.78
5/15/2020 969.00 144.56 124.11 1.68 105.50
5/18/2020 1012.00 144.89 126.81 1.22 104.33
5/19/2020 1031.00 146.97 128.36 1.10 105.96
5/20/2020 1046.00 148.75 126.01 1.12 108.03
5/21/2020 1012.00 147.19 126.45 1.20 108.65
5/22/2020 986.50 148.25 126.48 1.65 107.62
5/26/2020 996.50 148.65 128.73 2.07 108.35
5/27/2020 1013.00 146.73 128.16 1.94 107.15
5/28/2020 1020.00 147.30 131.10 2.11 106.35
5/29/2020 1025.00 146.77 132.07 2.91 108.78
6/1/2020 1043.00 145.96 130.59 3.21 110.42
6/2/2020 1064.00 147.80 131.01 1.73 111.45
6/3/2020 1131.00 140.87 124.44 1.50 108.71
6/4/2020 1128.00 142.15 127.82 1.80 108.64
6/5/2020 1171.00 141.25 127.40 1.69 110.02
6/8/2020 1150.00 144.46 129.60 1.55 110.19
6/9/2020 1148.00 144.02 128.88 1.50 113.39
6/10/2020 1155.00 143.41 129.12 1.43 112.20
6/11/2020 1114.00 143.83 127.79 1.40 112.24
6/12/2020 1091.00 143.39 128.13 1.27 112.47
6/15/2020 1043.00 142.86 129.09 1.26 111.94
6/16/2020 1072.00 139.82 127.80 1.38 110.29
6/17/2020 1077.00 139.67 127.77 1.38 111.07
6/18/2020 1088.00 137.81 126.16 1.29 110.42
6/19/2020 1094.00 139.04 126.89 1.23 109.90
6/22/2020 1082.00 140.63 125.63 1.35 110.44
6/23/2020 1077.00 140.38 124.14 1.41 111.54
6/24/2020 1080.00 140.97 126.39 1.35 111.68
6/25/2020 1080.00 142.98 126.98 1.37 112.72
6/26/2020 1096.00 142.85 124.96 1.34 111.35
6/29/2020 1090.00 143.27 125.41 1.32 112.69
6/30/2020 1103.00 142.49 123.83 1.33 112.38
7/1/2020 1104.00 142.37 124.97 1.33 113.50
7/2/2020 1110.00 145.21 125.05 1.33 113.05
 7/3/2020 1111.00 147.92 126.43 1.32 114.02
7/6/2020 1153.00 148.26 127.33 1.29 114.79
7/7/2020 1128.00 149.25 126.49 1.27 114.63
7/8/2020 1113.00 149.35 127.06 1.25 115.89
7/9/2020 1099.00 149.60 127.28 1.20 115.88
7/10/2020 1098.00 149.74 126.27 1.33 115.52
7/13/2020 1122.00 150.01 126.26 1.40 118.01
7/14/2020 1118.00 149.61 125.86 1.45 119.38
7/15/2020 1137.00 148.12 125.21 1.42 118.33
7/16/2020 1125.00 147.18 127.57 1.51 119.95
7/17/2020 1138.00 146.83 125.46 1.69 120.49
7/20/2020 1136.00 146.54 123.99 1.85 121.70
7/21/2020 1162.00 146.84 122.46 1.76 121.10
7/22/2020 1142.00 145.76 119.34 1.77 117.85
7/23/2020 1133.00 147.35 120.94 1.72 119.00
7/24/2020 1136.00 147.22 122.91 1.79 119.33
7/27/2020 1171.00 148.40 124.82 1.77 118.25
7/28/2020 1221.00 147.55 128.34 1.69 118.35
7/29/2020 1237.00 148.60 129.96 1.64 118.47
7/30/2020 1220.00 148.03 130.57 1.68 118.30
7/31/2020 1206.00 146.97 133.75 1.75 117.17
8/3/2020 1198.00 149.66 136.44 1.68 119.31
8/4/2020 1205.00 148.00 135.64 1.65 119.64
8/5/2020 1212.00 148.24 134.22 1.61 119.26
8/6/2020 1222.00 148.99 135.53 1.60 120.55
8/7/2020 1221.00 150.09 136.08 1.58 120.74
8/10/2020 1220.00 150.39 135.21 1.60 120.92
8/11/2020 1237.00 151.42 134.09 1.62 120.97
8/12/2020 1261.00 152.76 133.83 1.56 120.91
8/13/2020 1237.00 152.15 134.76 1.54 121.05
8/14/2020 1220.00 152.06 134.79 1.52 120.81
8/17/2020 1235.00 152.30 134.89 1.47 121.75
8/18/2020 1233.00 152.98 133.56 1.52 120.88
8/19/2020 1227.00 153.64 133.92 1.62 120.45
8/20/2020 1179.00 153.41 132.43 1.61 120.41
8/21/2020 1178.00 151.52 132.30 1.59 119.15
8/24/2020 1187.00 153.83 132.52 1.60 121.59
8/25/2020 1195.00 149.55 129.95 1.56 119.93
8/26/2020 1193.00 148.59 133.17 1.59 119.52
8/27/2020 1178.00 147.26 131.23 1.59 117.63
8/28/2020 1177.00 149.70 131.13 1.57 120.15
9/1/2020 1153.00 146.91 130.18 1.55 119.75
9/2/2020 1149.00 147.78 131.34 1.61 120.43
9/3/2020 1172.00 148.35 133.77 1.61 120.49
9/4/2020 1158.00 148.89 134.03 1.58 120.66
9/7/2020 1194.00 148.40 134.03 1.55 120.37
9/8/2020 1222.00 147.17 135.00 1.59 120.31
9/9/2020 1240.00 149.18 134.25 1.55 119.07
 9/10/2020 1242.00 145.10 131.22 1.60 119.17
9/11/2020 1244.00 144.21 132.25 1.57 119.00
9/14/2020 1281.00 144.44 133.29 1.53 117.21
9/15/2020 1300.00 144.67 131.85 1.52 117.03
9/16/2020 1308.00 145.66 132.97 1.54 118.77
9/17/2020 1281.00 147.11 136.01 1.56 118.55
9/18/2020 1267.00 147.06 134.25 1.55 119.06
9/21/2020 1253.00 148.88 132.44 1.56 119.26
9/22/2020 1244.00 147.32 132.43 1.52 119.85
9/23/2020 1257.00 146.24 131.73 1.51 119.78
9/24/2020 1237.00 148.23 132.10 1.49 120.29
9/25/2020 1237.00 146.26 131.26 1.48 117.62
9/28/2020 1258.00 147.88 132.43 1.47 117.70
9/29/2020 1254.00 148.89 132.95 1.47 117.93
9/30/2020 1267.00 150.97 132.08 1.46 119.30
10/1/2020 1276.00 151.84 131.80 1.47 120.95
10/2/2020 1272.00 148.36 132.65 1.49 119.95
10/5/2020 1282.00 148.10 131.53 1.47 118.46
10/6/2020 1278.00 147.19 131.17 1.45 117.56
10/7/2020 1298.00 148.10 130.64 1.46 117.66
10/8/2020 1300.00 144.32 130.88 1.46 117.05
10/9/2020 1318.00 144.55 131.31 1.49 117.46
10/12/2020 1328.00 143.93 133.14 1.49 117.76
10/13/2020 1330.00 145.08 133.42 1.49 116.79
10/14/2020 1331.00 145.24 133.28 1.49 118.24
10/15/2020 1300.00 143.97 132.85 1.45 117.61
10/16/2020 1302.00 143.15 132.46 1.48 116.56
10/19/2020 1314.00 138.36 130.07 1.45 113.69
10/20/2020 1337.00 137.19 131.35 1.46 112.95
10/21/2020 1345.00 137.11 131.29 1.43 112.27
10/22/2020 1327.00 138.69 133.24 1.45 113.84
10/23/2020 1341.00 138.50 135.87 1.45 116.66
10/26/2020 1329.00 139.40 134.16 1.44 118.48
10/27/2020 1330.00 139.76 137.07 1.43 118.33
10/28/2020 1282.00 142.25 137.20 1.42 118.21
10/29/2020 1279.00 146.08 139.64 1.50 114.48
10/30/2020 1263.00 148.28 139.94 1.52 113.85
11/2/2020 1270.00 147.80 142.48 1.51 115.64
11/3/2020 1308.00 148.30 139.69 1.50 115.78
11/4/2020 1310.00 149.90 141.62 1.50 116.69
11/5/2020 1352.00 150.85 144.11 1.53 115.15
11/6/2020 1346.00 149.35 142.74 1.52 115.72
11/9/2020 1366.00 147.37 141.83 1.52 114.55
11/10/2020 1355.00 147.14 140.92 1.48 114.82
11/11/2020 1385.00 146.36 142.13 1.47 114.05
11/12/2020 1382.00 143.87 143.26 1.50 111.05
11/13/2020 1424.00 143.87 143.84 1.45 111.46
11/16/2020 1499.00 143.68 141.31 1.50 112.00
11/17/2020 1483.00 144.00 140.16 1.47 112.71
11/18/2020 1469.00 144.68 134.46 1.45 111.08
11/19/2020 1452.00 147.45 136.14 1.44 111.87
11/20/2020 1450.00 148.14 136.34 1.44 111.74
11/23/2020 1514.00 149.00 136.85 1.48 111.08
11/24/2020 1525.00 150.27 138.28 1.48 111.62
11/25/2020 1513.00 148.97 138.15 1.45 111.42
11/26/2020 1550.00 151.55 138.74 1.46 111.59
11/27/2020 1554.00 153.10 140.88 1.45 112.60
11/30/2020 1514.00 152.25 143.07 1.50 112.28
12/1/2020 1544.00 152.95 151.00 1.58 113.20
12/2/2020 1586.00 149.07 153.58 1.76 112.12
12/3/2020 1595.00 150.57 152.85 1.86 112.68
12/4/2020 1661.00 149.67 155.09 1.83 113.17
12/7/2020 1685.00 153.62 154.64 1.85 114.90
12/8/2020 1653.00 154.51 153.77 1.93 116.19
12/9/2020 1691.00 153.02 151.77 1.78 113.82
12/10/2020 1688.00 152.72 150.77 1.78 114.21
12/11/2020 1670.00 151.94 151.16 1.82 113.95
12/14/2020 1686.00 152.47 150.47 1.87 113.52
12/15/2020 1695.00 153.19 152.60 1.81 116.28
12/16/2020 1690.00 154.14 153.34 1.80 117.91
12/17/2020 1678.00 156.05 154.09 1.74 118.57
12/18/2020 1646.00 157.38 154.57 1.71 117.80
12/21/2020 1631.00 156.50 153.29 1.75 118.61
12/22/2020 1643.00 158.34 153.40 1.78 118.14
12/23/2020 1668.00 159.83 153.53 1.80 115.68
12/24/2020 1759.00 160.37 152.67 1.77 115.29
12/29/2020 1804.00 160.04 152.85 1.74 114.84
12/30/2020 1847.00 159.37 153.39 1.70 113.21
12/31/2020 1825.00 158.13 151.75 1.66 113.13
1/4/2021 1895.00 157.89 150.65 1.62 113.32
1/5/2021 1907.00 160.65 151.34 1.61 112.65
1/6/2021 1881.00 160.30 148.41 1.64 113.22
1/7/2021 1913.00 162.78 148.13 1.64 113.55
1/8/2021 2016.00 162.38 149.98 1.71 113.70
1/11/2021 2058.00 161.73 151.34 1.71 113.38
1/12/2021 2052.00 163.55 147.95 1.70 114.31
1/13/2021 2012.00 165.98 146.72 1.67 115.29
1/14/2021 2064.00 170.48 145.98 1.61 116.67
1/15/2021 2006.00 167.88 142.64 1.65 116.87
1/18/2021 1912.00 169.16 143.30 1.66 115.53
1/19/2021 1974.00 163.13 140.52 1.64 112.30
1/20/2021 1979.00 162.71 140.41 1.65 114.39
1/21/2021 2034.00 161.25 143.12 1.62 114.26
1/22/2021 1962.00 160.50 148.07 1.64 113.56
1/25/2021 1997.00 161.99 148.02 1.64 112.63
1/26/2021 1959.00 164.45 150.86 1.63 111.04
1/27/2021 1910.00 164.92 152.93 1.66 110.40
1/28/2021 1901.00 166.27 154.00 1.68 111.23
1/29/2021 1840.00 166.81 161.56 1.67 112.55
2/1/2021 1859.00 166.06 158.94 1.67 113.26
2/2/2021 1900.00 166.58 160.49 1.68 113.23
2/3/2021 1893.00 165.07 156.48 1.72 112.12
2/4/2021 1854.00 165.66 156.53 1.74 111.80
2/5/2021 1874.00 165.74 153.45 1.72 111.29
2/8/2021 1864.00 162.98 153.55 1.75 109.63
2/9/2021 1853.00 161.87 152.44 1.77 109.33
2/10/2021 1855.00 160.44 152.73 1.80 107.34
2/11/2021 1889.00 162.59 152.45 1.93 106.52
2/12/2021 1891.00 162.76 149.26 1.98 105.15
2/15/2021 1921.00 158.46 147.93 1.97 104.82
2/16/2021 1914.00 159.32 149.34 1.98 105.99
2/17/2021 1863.00 159.02 149.21 1.91 107.18
2/18/2021 1848.00 156.22 148.83 1.83 105.51
2/19/2021 1894.00 153.07 146.85 1.89 105.42
2/22/2021 1871.00 156.10 148.52 1.82 106.90
2/23/2021 1855.00 157.40 148.23 1.80 105.79
2/24/2021 1853.00 157.70 151.54 1.81 108.20
2/25/2021 1911.00 159.15 151.88 1.80 107.94
2/26/2021 1850.00 159.14 150.36 1.81 108.75
3/1/2021 1906.00 159.60 150.53 1.82 107.95
3/2/2021 1872.00 160.42 152.90 1.89 107.97
3/3/2021 1860.00 161.37 152.10 1.86 108.99
3/4/2021 1830.00 160.77 153.64 1.83 109.90
3/5/2021 1789.00 160.47 157.71 1.79 108.77
3/8/2021 1794.00 160.04 158.58 1.76 110.41
3/9/2021 1815.00 160.50 154.48 1.77 111.35
3/10/2021 1770.00 160.35 151.34 1.74 111.69
3/11/2021 1829.00 161.91 150.67 1.70 111.33
3/12/2021 1813.00 161.97 151.07 1.66 111.67
3/15/2021 1816.00 164.93 153.37 1.67 111.50
3/16/2021 1840.00 166.04 154.90 1.70 112.26
3/17/2021 1833.00 165.01 153.87 1.75 112.48
3/18/2021 1829.00 164.35 156.06 1.70 111.51
3/19/2021 1808.00 162.83 154.16 1.70 112.45
3/22/2021 1825.00 163.43 155.38 1.65 113.96
3/23/2021 1809.00 163.39 153.65 1.69 114.27
3/24/2021 1797.00 163.61 154.70 1.72 115.47
3/25/2021 1786.00 162.97 153.38 1.71 117.25
3/26/2021 1811.00 161.25 154.28 1.69 117.77
3/29/2021 1795.00 161.64 154.09 1.68 117.56
3/30/2021 1816.00 159.48 155.77 1.69 117.11
3/31/2021 1824.00 159.92 156.22 1.66 116.23
4/1/2021 1856.00 160.39 157.31 1.71 116.99
4/6/2021 1924.50 162.24 157.57 1.73 118.75
 4/7/2021 1910.00 162.69 156.41 1.73 116.12
4/8/2021 1884.00 166.48 154.10 1.73 115.88
4/9/2021 1862.00 166.59 155.14 1.75 116.93
4/12/2021 1849.00 165.18 154.78 1.76 119.71
4/13/2021 1888.00 165.52 154.99 1.76 120.11
4/14/2021 1891.50 164.12 153.54 1.80 118.90
4/15/2021 1885.00 163.18 152.81 2.00 118.64
4/16/2021 1879.50 161.98 153.26 2.01 118.97
4/19/2021 1853.00 164.20 152.43 1.86 120.21
4/20/2021 1863.00 162.73 150.77 1.90 119.53
4/21/2021 1846.00 165.21 152.23 2.01 119.71
4/22/2021 1847.50 167.77 150.59 2.12 118.10
4/23/2021 1866.50 167.07 151.42 2.30 119.16
4/26/2021 1889.00 167.74 152.96 2.10 120.33
4/27/2021 1866.50 168.50 153.65 2.30 120.99
4/28/2021 1866.00 170.27 155.06 2.26 120.70
4/29/2021 1849.00 168.88 152.24 2.23 120.19
4/30/2021 1821.00 168.20 153.52 2.40 119.35
5/4/2021 1816.00 169.96 155.23 2.45 120.05
5/5/2021 1837.00 170.22 155.85 2.45 120.89
5/6/2021 1821.50 170.39 158.68 2.30 121.31
5/7/2021 1853.50 170.45 160.66 2.37 121.57
5/10/2021 1855.00 170.08 159.29 2.38 121.07
5/11/2021 1799.00 171.07 160.22 2.50 122.78
5/12/2021 1744.00 170.96 161.16 2.69 123.07
5/13/2021 1741.00 170.55 162.78 2.77 123.80
5/14/2021 1783.00 170.08 162.24 2.97 124.83
5/17/2021 1757.00 169.07 164.02 2.81 124.63
5/18/2021 1763.00 168.81 165.55 2.70 123.48
5/19/2021 1753.00 169.25 165.98 2.76 123.67
5/20/2021 1790.00 165.53 172.34 3.00 123.46
5/21/2021 1782.00 166.20 176.63 2.85 123.95
5/24/2021 1782.00 166.04 179.67 2.80 123.79
5/25/2021 1779.50 165.97 182.41 2.85 125.64
5/26/2021 1796.00 164.84 180.80 2.87 125.67
5/27/2021 1781.50 163.39 179.61 2.75 126.52
5/28/2021 1808.00 165.59 180.54 2.81 126.63
6/1/2021 1822.50 167.08 180.18 2.85 126.82
6/2/2021 1818.50 164.96 181.47 2.86 126.66
6/3/2021 1846.00 165.37 180.59 2.89 126.72
6/4/2021 1864.50 164.49 182.45 2.80 127.77
6/7/2021 1837.50 164.43 183.84 2.84 126.16
6/8/2021 1833.50 165.22 185.20 2.76 125.96
6/9/2021 1821.00 161.98 177.03 2.77 125.31
6/10/2021 1826.00 163.84 178.88 2.65 126.70
6/11/2021 1817.00 163.62 179.39 2.69 126.54
6/14/2021 1814.00 162.63 177.71 2.63 125.90
6/15/2021 1827.00 163.37 177.67 2.54 126.37
6/16/2021 1840.00 164.21 178.10 2.53 126.68
6/17/2021 1789.00 164.02 177.07 2.54 126.63
6/18/2021 1766.00 164.03 176.73 2.40 126.68
6/21/2021 1762.50 164.74 174.84 2.42 124.74
6/22/2021 1765.00 165.96 175.48 2.56 124.79
6/23/2021 1758.50 168.98 176.03 2.57 125.51
6/24/2021 1791.50 167.97 174.93 2.58 124.75
6/25/2021 1814.00 169.41 175.65 2.50 125.78
6/28/2021 1804.50 169.08 174.23 2.53 126.29
6/29/2021 1784.50 169.75 177.79 2.51 126.00
6/30/2021 1783.50 169.48 178.90 2.51 126.20
7/1/2021 1769.00 169.27 179.18 2.51 125.93
7/2/2021 1772.00 170.42 180.00 2.50 126.13
7/5/2021 1776.50 168.37 178.93 2.45 125.29
7/6/2021 1799.00 168.10 178.13 2.41 125.67
7/7/2021 1778.00 166.88 176.30 2.45 125.66
7/8/2021 1732.50 168.45 178.12 2.54 126.24
7/9/2021 1756.50 169.49 179.68 2.68 126.38
7/12/2021 1750.50 169.98 177.99 2.69 123.91
7/13/2021 1744.00 171.79 179.85 2.60 125.52
7/14/2021 1740.00 171.87 179.50 2.62 124.98
7/15/2021 1768.50 172.66 178.44 2.57 125.63
7/16/2021 1742.00 172.18 179.87 2.62 124.85
7/19/2021 1697.00 172.18 181.42 2.57 125.59
7/20/2021 1719.50 172.20 179.84 2.60 126.66
7/21/2021 1721.00 172.27 181.88 2.58 126.47
7/22/2021 1733.00 174.39 185.95 2.51 126.31
7/23/2021 1713.50 173.36 182.18 2.48 125.52
7/26/2021 1720.00 173.69 182.86 2.37 124.60
7/27/2021 1691.00 173.11 180.72 2.39 123.45
7/28/2021 1712.00 173.71 180.57 2.42 123.50
7/29/2021 1740.00 173.77 179.90 2.41 123.60
7/30/2021 1716.50 173.80 181.38 2.36 123.45
8/2/2021 1727.00 175.20 180.94 2.44 123.08
8/3/2021 1773.00 176.25 181.34 2.40 125.26
8/4/2021 1813.50 177.84 180.60 2.36 126.20
8/5/2021 1799.50 179.47 178.17 2.30 126.98
8/6/2021 1773.00 177.19 175.73 2.29 126.44
8/9/2021 1794.00 178.57 168.55 2.22 126.26
8/10/2021 1735.00 179.44 164.66 2.18 127.20
8/11/2021 1694.50 177.61 168.74 2.31 127.01
8/12/2021 1638.50 175.39 171.02 2.27 126.76
8/13/2021 1596.00 174.23 173.75 2.29 125.71
8/16/2021 1580.50 173.30 171.59 2.27 125.97
8/17/2021 1570.00 172.93 173.88 2.28 127.70
8/18/2021 1585.50 173.66 172.86 2.28 127.73
8/19/2021 1554.50 173.13 174.23 2.27 126.29
8/20/2021 1538.50 173.74 176.21 2.28 126.53
 8/23/2021 1575.00 174.93 176.24 2.23 125.86
8/24/2021 1618.00 175.04 179.27 2.15 125.85
8/25/2021 1618.50 172.32 181.64 1.95 125.68
8/26/2021 1596.00 171.90 180.00 1.60 124.50
8/27/2021 1606.00 168.07 180.07 1.69 125.01
8/31/2021 1635.50 166.97 176.30 1.61 124.96
9/1/2021 1663.50 165.80 178.46 1.63 124.60
9/2/2021 1647.50 164.80 179.39 1.60 124.42
9/3/2021 1658.00 165.42 181.71 1.61 123.67
9/6/2021 1670.00 165.22 181.94 1.69 123.76
9/7/2021 1639.50 164.75 180.95 1.71 122.66
9/8/2021 1623.00 163.81 176.71 1.67 122.58
9/9/2021 1613.50 164.53 181.90 1.67 124.35
9/10/2021 1611.50 163.93 181.59 1.67 123.76
9/13/2021 1634.00 164.86 182.79 1.77 124.37
9/14/2021 1639.50 164.36 182.57 2.01 122.36
9/15/2021 1640.50 163.17 186.52 1.97 120.44
9/16/2021 1618.50 162.81 184.85 1.92 118.58
9/17/2021 1624.50 164.02 185.45 1.91 120.31
9/20/2021 1580.00 161.50 177.75 1.87 120.21
9/21/2021 1585.00 160.47 177.62 1.73 120.49
9/22/2021 1596.50 159.22 171.81 1.70 121.27
9/23/2021 1653.50 159.58 172.14 1.68 121.05
9/24/2021 1632.00 159.91 166.97 1.65 121.47
9/27/2021 1640.50 161.34 169.47 1.60 121.23
9/28/2021 1584.00 160.93 171.97 1.56 121.50
9/29/2021 1565.00 160.25 175.15 1.67 120.82
9/30/2021 1562.50 157.69 177.13 1.61 120.84
10/1/2021 1549.00 159.20 175.77 1.65 122.92
10/4/2021 1527.50 160.11 175.51 1.68 124.20
10/5/2021 1538.00 161.30 176.27 1.64 124.72
10/6/2021 1483.50 160.12 178.55 1.64 124.74
10/7/2021 1518.00 163.87 178.67 1.61 122.54
10/8/2021 1496.00 163.78 177.75 1.57 126.00
10/11/2021 1500.50 163.40 174.02 1.56 127.67
10/12/2021 1457.50 163.72 173.40 1.56 128.05
10/13/2021 1449.00 164.08 172.23 1.54 126.85
10/14/2021 1466.00 165.75 173.20 1.53 127.53
10/15/2021 1485.50 163.74 174.09 1.51 128.20
10/18/2021 1484.00 162.85 176.48 1.51 131.19
10/19/2021 1500.50 162.88 176.57 1.53 131.82
10/20/2021 1500.00 163.02 179.98 1.53 132.51
10/21/2021 1499.50 165.59 179.61 1.65 131.90
10/22/2021 1482.50 165.06 181.07 1.64 134.32
10/25/2021 1504.00 164.60 181.48 1.62 135.48
10/26/2021 1519.00 163.43 179.28 1.57 135.19
10/27/2021 1489.00 162.87 180.48 1.63 133.60
10/28/2021 1521.50 162.51 176.32 1.61 135.25
10/29/2021 1493.00 164.27 177.36 1.54 134.30
11/1/2021 1495.50 163.06 179.03 1.60 133.94
11/2/2021 1520.00 165.01 184.40 1.56 134.17
11/3/2021 1487.00 163.52 184.39 1.52 133.01
11/4/2021 1489.00 162.67 187.43 1.49 132.72
11/5/2021 1494.50 163.28 186.21 1.43 133.07
11/8/2021 1501.50 162.40 184.65 1.37 133.28
11/9/2021 1494.50 162.89 185.96 1.43 132.02
11/10/2021 1493.00 159.70 185.09 1.49 131.10
11/11/2021 1489.00 160.69 185.06 1.50 131.15
11/12/2021 1510.50 160.24 184.81 1.35 130.01
11/15/2021 1524.50 159.20 179.83 1.22 130.41
11/16/2021 1512.00 159.75 177.47 0.70 130.32
11/17/2021 1493.00 155.93 177.85 0.43 128.50
11/18/2021 1482.00 158.08 178.29 0.32 126.90
11/19/2021 1505.50 157.09 183.16 0.38 127.61
11/22/2021 1584.00 159.38 182.46 0.41 129.64
11/23/2021 1582.00 162.94 184.59 0.62 131.50
11/24/2021 1566.50 163.36 187.44 0.72 131.75
11/25/2021 1551.50 164.34 182.48 0.67 134.61
11/26/2021 1494.50 165.90 180.77 0.61 134.63
11/29/2021 1515.50 165.49 182.35 0.58 135.75
11/30/2021 1498.00 168.45 176.12 0.51 135.10
12/1/2021 1590.00 170.29 180.78 0.54 134.38
12/2/2021 1601.00 171.14 186.75 0.54 136.33
12/3/2021 1584.50 173.01 187.34 0.54 137.83
12/6/2021 1620.00 168.23 184.04 0.54 137.29
12/7/2021 1665.50 167.75 181.95 0.47 138.39
12/8/2021 1650.00 167.21 182.82 0.48 137.57
12/9/2021 1656.00 167.93 181.36 0.43 138.21
12/10/2021 1637.50 168.25 183.78 0.42 138.50
12/13/2021 1607.00 169.67 185.90 0.47 139.26
12/14/2021 1600.50 170.35 184.75 0.45 140.55
12/15/2021 1624.00 171.55 183.68 0.42 140.74
12/16/2021 1631.00 172.31 184.08 0.43 139.47
12/17/2021 1628.00 171.07 185.30 0.41 140.37
12/20/2021 1596.00 171.54 186.29 0.41 140.74
12/21/2021 1637.50 171.08 199.19 0.41 141.12
12/22/2021 1674.00 172.22 196.95 0.40 136.30
12/23/2021 1687.00 171.63 199.75 0.44 136.10
12/24/2021 1695.50 173.95 200.44 0.42 135.31
12/29/2021 1664.50 173.09 200.35 0.40 132.00
12/30/2021 1653.50 171.25 201.90 0.41 132.27
12/31/2021 1649.00 169.79 206.61 0.40 133.11
1/4/2022 1642.50 168.76 211.37 0.42 132.24
1/5/2022 1604.00 167.84 210.69 0.43 132.53
1/6/2022 1588.00 167.10 207.47 0.42 133.27
1/7/2022 1623.00 166.58 202.42 0.43 131.35
1/10/2022 1610.00 165.25 201.47 0.43 131.41
1/11/2022 1650.00 164.87 199.77 0.41 132.01
1/12/2022 1657.00 162.97 197.70 0.40 129.91
1/13/2022 1645.00 167.63 197.01 0.41 128.56
1/14/2022 1622.50 168.38 194.17 0.43 127.13
1/17/2022 1625.50 170.59 189.96 0.41 126.74
1/18/2022 1602.00 171.79 193.13 0.45 127.63
1/19/2022 1598.00 172.29 198.45 0.43 129.14
1/20/2022 1618.50 170.88 196.43 0.42 129.74
1/21/2022 1587.00 172.77 199.66 0.44 131.24
1/24/2022 1526.00 172.76 199.53 0.44 129.23
1/25/2022 1529.00 171.63 196.88 0.44 129.00
1/26/2022 1549.50 171.06 197.24 0.44 128.77
1/27/2022 1502.00 171.51 200.32 0.43 127.85
1/28/2022 1499.50 171.49 201.37 0.42 129.00
1/31/2022 1544.00 169.42 194.41 0.42 126.86
2/1/2022 1564.00 167.71 192.71 0.41 128.28
2/2/2022 1562.50 165.60 188.97 0.40 127.00
2/3/2022 1535.50 167.31 189.40 0.42 127.68
2/4/2022 1528.50 167.21 190.30 0.41 127.90
2/7/2022 1527.00 166.19 186.54 0.41 127.71
2/8/2022 1526.50 163.36 188.97 0.41 128.21
2/9/2022 1568.00 161.14 185.64 0.39 128.51
2/10/2022 1584.00 161.22 183.84 0.38 129.04
2/11/2022 1564.50 158.14 182.23 0.38 125.88
2/14/2022 1545.50 166.00 185.38 0.39 128.37
2/15/2022 1552.00 164.57 182.95 0.39 130.03
2/16/2022 1560.50 164.00 181.71 0.38 130.41
2/17/2022 1558.50 166.04 179.15 0.39 130.02
2/18/2022 1541.00 168.48 176.09 0.37 128.63
2/21/2022 1534.00 169.48 170.75 0.37 126.97
2/22/2022 1536.00 172.21 160.17 0.37 121.39
2/23/2022 1520.50 168.72 156.34 0.36 119.16
2/24/2022 1474.50 169.36 164.05 0.37 124.88
2/25/2022 1511.00 169.66 164.43 0.37 122.66
2/28/2022 1504.50 169.35 158.27 0.36 120.00
3/1/2022 1499.50 171.69 161.09 0.33 121.67
3/2/2022 1488.50 176.14 165.93 0.33 123.45
3/3/2022 1484.00 174.52 171.89 0.31 123.65
3/4/2022 1449.50 176.80 171.74 0.27 126.75
3/7/2022 1423.00 174.84 171.70 0.31 130.27
3/8/2022 1399.50 175.83 171.80 0.34 128.76
3/9/2022 1451.00 175.00 172.82 0.36 129.07
3/10/2022 1413.50 174.34 175.78 0.37 127.25
3/11/2022 1398.50 175.24 180.27 0.37 128.60
3/14/2022 1397.00 176.92 178.43 0.37 128.00
3/15/2022 1401.00 177.83 177.85 0.36 129.10
3/16/2022 1445.50 177.74 184.81 0.36 129.95
3/17/2022 1473.50 179.59 180.62 0.36 130.95
3/18/2022 1459.00 177.23 180.25 0.35 130.10
3/21/2022 1427.00 178.19 180.37 0.31 131.42
3/22/2022 1437.50 176.47 182.58 0.30 131.64
3/23/2022 1431.00 177.61 177.66 0.30 132.65
3/24/2022 1435.00 182.23 176.52 0.32 131.34
3/25/2022 1415.00 181.76 174.49 0.33 132.45
3/28/2022 1426.50 182.12 170.78 0.33 132.09
3/29/2022 1456.00 179.84 169.64 0.31 132.38
3/30/2022 1436.50 179.90 165.73 0.31 131.08
3/31/2022 1419.00 180.66 168.44 0.30 132.26
4/1/2022 1423.50 179.90 167.26 0.30 131.09
4/4/2022 1427.00 177.66 170.27 0.31 130.40
4/5/2022 1406.50 183.08 171.45 0.31 128.48
4/6/2022 1394.00 183.89 175.45 0.30 128.58
4/7/2022 1381.50 183.36 173.67 0.30 127.62
4/8/2022 1368.50 181.54 169.53 0.31 129.84
4/11/2022 1363.00 186.01 172.16 0.30 132.28
4/12/2022 1367.00 184.68 166.82 0.29 127.88
4/13/2022 1390.00 182.10 168.04 0.28 129.18
4/14/2022 1360.50 183.46 172.97 0.29 129.81
4/19/2022 1353.00 180.46 171.00 0.28 128.64
4/20/2022 1364.00 178.64 170.69 0.28 128.20
4/21/2022 1363.00 178.29 172.06 0.25 127.55
4/22/2022 1335.00 180.20 174.85 0.27 128.00
4/25/2022 1315.00 176.76 169.93 0.28 126.46
4/26/2022 1292.50 176.37 173.30 0.28 124.80
4/27/2022 1277.00 177.33 168.47 0.25 121.13
4/28/2022 1275.00 177.09 166.45 0.26 120.78
4/29/2022 1323.50 176.13 157.06 0.26 121.23
5/3/2022 1335.50 177.87 158.54 0.33 121.16
5/4/2022 1328.00 176.85 161.33 0.41 122.52
5/5/2022 1309.50 178.08 159.21 0.40 123.02
5/6/2022 1303.50 178.82 159.98 0.40 123.19
5/9/2022 1274.50 175.50 155.48 0.41 119.61
5/10/2022 1277.00 173.94 155.89 0.40 116.88
5/11/2022 1284.50 176.98 158.66 0.42 116.50
5/12/2022 1262.00 179.44 161.35 0.39 118.03
5/13/2022 1308.50 181.40 160.60 0.37 119.99
5/16/2022 1289.50 179.62 161.03 0.38 118.64
5/17/2022 1334.00 179.46 165.53 0.36 119.70
5/18/2022 1313.00 181.09 166.83 0.35 121.58
5/19/2022 1336.50 179.53 166.37 0.36 121.96
5/20/2022 1325.50 177.71 168.70 0.36 119.31
5/23/2022 1349.00 177.15 170.24 0.38 120.49
5/24/2022 1304.50 176.42 164.81 0.37 119.10
5/25/2022 1301.50 176.40 165.58 0.37 118.72
5/26/2022 1307.00 178.34 166.25 0.38 117.10
5/27/2022 1327.00 177.28 165.35 0.38 114.31
5/30/2022 1355.00 173.71 164.51 0.36 111.64
5/31/2022 1341.50 172.55 161.30 0.38 111.05
6/1/2022 1330.00 170.81 155.50 0.42 110.34
6/6/2022 1317.00 168.19 155.16 0.42 108.07
6/7/2022 1297.00 169.99 156.75 0.41 108.14
6/8/2022 1294.50 170.08 154.46 0.40 109.25
6/9/2022 1274.00 169.46 153.95 0.36 109.26
6/10/2022 1223.00 173.01 159.09 0.37 111.05
6/13/2022 1182.00 175.74 159.14 0.37 113.71
6/14/2022 1184.00 179.66 157.52 0.33 113.37
6/15/2022 1174.50 182.29 159.08 0.30 116.87
6/16/2022 1140.50 182.12 156.53 0.29 117.52
6/17/2022 1128.00 176.94 157.11 0.29 114.65
6/20/2022 1136.50 176.99 155.67 0.31 117.36
6/21/2022 1136.50 177.51 154.17 0.31 116.39
6/22/2022 1119.00 179.52 155.47 0.31 118.00
6/23/2022 1103.00 178.14 154.67 0.29 117.48
6/24/2022 1132.00 178.30 152.83 0.31 118.41
6/27/2022 1146.00 178.50 157.15 0.30 117.64
6/28/2022 1139.50 178.28 156.76 0.30 117.12
6/29/2022 1112.00 178.35 155.17 0.28 117.30
6/30/2022 1091.00 175.85 155.43 0.28 117.25
7/1/2022 1068.50 175.44 155.44 0.28 116.57
7/4/2022 1091.00 175.68 153.14 0.28 115.29
7/5/2022 1067.50 178.23 156.70 0.26 117.56
7/6/2022 1076.00 174.23 156.75 0.28 116.95
7/7/2022 1124.00 171.69 160.42 0.29 118.95
7/8/2022 1136.50 170.71 157.90 0.28 116.75
7/11/2022 1112.50 171.31 159.18 0.28 119.13
7/12/2022 1113.00 172.12 160.30 0.28 120.43
7/13/2022 1102.00 172.46 159.42 0.28 121.27
7/14/2022 1080.00 173.68 158.06 0.27 121.98
7/15/2022 1135.50 173.20 160.05 0.27 123.35
7/18/2022 1171.50 174.20 159.51 0.28 123.24
7/19/2022 1174.50 174.52 162.59 0.27 122.86
7/20/2022 1160.00 173.91 166.77 0.28 123.70
7/21/2022 1177.50 172.92 163.66 0.27 122.08
7/22/2022 1173.00 174.59 163.13 0.28 121.65
7/25/2022 1162.00 171.79 156.66 0.27 122.26
7/26/2022 1168.50 171.11 157.31 0.27 120.55
7/27/2022 1171.50 170.20 156.20 0.28 120.67
7/28/2022 1193.00 170.18 152.94 0.28 120.78
7/29/2022 1166.00 170.67 157.89 0.28 121.34
8/1/2022 1176.50 167.14 158.60 0.29 121.98
8/2/2022 1175.50 165.30 161.31 0.30 121.99
8/3/2022 1173.00 166.09 160.46 0.30 122.58
8/4/2022 1176.00 167.57 159.42 0.31 121.70
 8/5/2022 1171.50 167.58 160.77 0.30 122.64
8/8/2022 1167.00 166.77 159.13 0.29 122.17
8/9/2022 1138.00 169.31 156.46 0.29 122.48
8/10/2022 1144.00 167.59 154.32 0.28 121.14
8/11/2022 1141.50 166.13 153.48 0.29 119.61
8/12/2022 1148.50 165.58 154.50 0.28 120.13
8/15/2022 1149.50 167.13 156.00 0.28 121.57
8/16/2022 1161.00 164.27 151.77 0.28 119.00
8/17/2022 1131.00 163.00 151.77 0.28 119.35
8/18/2022 1158.00 162.43 150.17 0.27 117.70
8/19/2022 1123.50 161.34 149.37 0.28 117.06
8/22/2022 1099.50 165.34 146.80 0.27 115.74
8/23/2022 1105.50 162.74 145.56 0.27 113.95
8/24/2022 1107.00 163.18 143.94 0.27 113.44
8/25/2022 1112.00 164.07 143.34 0.27 114.15
8/26/2022 1104.00 165.39 144.13 0.28 113.48
8/30/2022 1075.00 165.71 145.59 0.27 116.62
8/31/2022 1095.50 165.64 145.04 0.26 117.03
9/1/2022 1066.00 161.33 140.23 0.19 115.37
9/2/2022 1065.50 164.66 141.47 0.20 113.49
9/5/2022 1036.00 165.08 140.45 0.19 112.61
9/6/2022 1026.00 167.60 140.74 0.19 110.95
9/7/2022 1015.00 166.28 141.45 0.19 111.92
9/8/2022 1008.50 164.97 140.73 0.15 109.97
9/9/2022 1027.00 163.28 137.58 0.16 108.91
9/12/2022 1033.00 166.18 139.05 0.14 109.56
9/13/2022 1018.00 166.72 137.28 0.13 108.86
9/14/2022 1016.00 165.70 135.62 0.13 107.15
9/15/2022 998.80 164.94 135.74 0.11 106.51
9/16/2022 1017.00 166.36 136.89 0.11 108.68
9/20/2022 986.00 164.53 133.76 0.09 108.79
9/21/2022 990.00 163.36 130.29 0.09 107.61
9/22/2022 962.20 163.20 135.59 0.08 107.50
9/23/2022 944.60 165.62 139.85 0.09 109.67
9/26/2022 936.80 165.11 138.09 0.09 108.89
9/27/2022 946.00 161.91 136.17 0.09 106.81
9/28/2022 925.60 160.20 135.85 0.09 106.15
9/29/2022 907.00 160.41 134.86 0.09 105.80
9/30/2022 922.00 162.73 135.06 0.09 105.40
10/3/2022 930.20 162.69 135.00 0.09 106.21
10/4/2022 986.00 165.15 136.38 0.10 105.40
10/5/2022 970.80 164.46 134.11 0.13 104.32
10/6/2022 989.00 166.59 136.16 0.14 107.31
10/7/2022 975.60 166.01 134.26 0.28 108.55
10/10/2022 951.00 164.69 132.97 0.33 106.08
10/11/2022 956.80 165.11 133.24 0.33 105.20
10/12/2022 960.40 168.71 133.76 0.41 105.84
10/13/2022 963.00 170.98 134.74 0.45 107.13
10/14/2022 967.80 170.71 137.07 0.45 108.72
10/17/2022 989.80 172.21 137.93 0.37 109.50
10/18/2022 975.20 172.31 136.47 0.33 106.69
10/19/2022 961.20 174.87 139.52 0.32 108.69
10/20/2022 976.00 173.97 138.81 0.29 108.71
10/21/2022 977.80 173.09 135.16 0.24 108.47
10/24/2022 988.00 170.43 135.39 0.27 108.07
10/25/2022 1011.00 170.72 135.25 0.37 106.55
10/26/2022 1044.00 171.48 137.35 0.42 109.06
10/27/2022 1040.50 172.98 137.26 0.48 108.71
10/28/2022 1011.00 173.84 137.50 0.65 109.14
10/31/2022 1033.50 172.45 134.53 0.73 110.01
11/1/2022 1048.00 174.47 140.52 0.67 113.70
11/2/2022 1037.00 169.25 143.26 0.53 114.80
11/3/2022 1033.00 171.91 142.12 0.48 114.29
11/4/2022 1056.00 172.39 143.75 0.48 113.70
11/7/2022 1080.50 173.46 142.12 0.50 114.50
11/8/2022 1128.50 174.86 142.93 0.49 115.33
11/9/2022 1127.00 176.20 143.19 0.51 116.23
11/10/2022 1139.50 175.97 142.16 0.63 117.43
11/11/2022 1190.00 176.82 145.33 0.62 118.07
11/14/2022 1167.50 177.01 146.71 0.69 119.28
11/15/2022 1193.00 177.24 148.27 0.77 119.27
11/16/2022 1160.50 177.33 146.51 0.66 119.40
11/17/2022 1136.50 176.09 145.40 0.72 117.13
11/18/2022 1147.50 178.00 147.69 0.74 118.99
11/21/2022 1117.50 178.74 147.66 0.73 120.62
11/22/2022 1122.00 178.88 146.53 0.73 120.32
11/23/2022 1133.50 178.78 143.19 0.73 117.47
11/24/2022 1155.00 176.10 141.09 0.71 117.49
11/25/2022 1135.00 177.17 141.86 0.69 116.20
11/28/2022 1119.50 177.20 142.28 0.67 116.88
11/29/2022 1126.00 175.74 143.34 0.67 116.58
11/30/2022 1163.00 177.84 144.12 0.69 117.04
12/1/2022 1188.50 179.21 144.50 0.68 117.47
12/2/2022 1155.50 179.76 144.65 0.67 120.18
12/5/2022 1149.00 177.49 141.66 0.60 115.93
12/6/2022 1119.00 175.67 140.43 0.59 114.80
12/7/2022 1106.00 175.48 139.61 0.59 115.73
12/8/2022 1122.50 175.67 138.83 0.59 115.21
12/9/2022 1151.50 177.68 137.46 0.59 116.59
12/12/2022 1136.00 177.03 137.00 0.57 116.15
12/13/2022 1165.50 177.48 137.14 0.56 115.64
12/14/2022 1163.00 177.43 136.16 0.53 116.00
12/15/2022 1106.50 176.66 134.13 0.51 115.72
12/16/2022 1123.50 177.56 137.41 0.50 116.95
12/19/2022 1133.00 176.65 136.58 0.49 115.34
12/20/2022 1142.00 178.19 138.28 0.48 116.72
12/21/2022 1133.50 180.13 137.19 0.51 119.00
12/22/2022 1127.50 178.80 135.52 0.49 117.95
12/23/2022 1129.00 180.25 138.97 0.52 119.69
12/28/2022 1109.50 175.58 139.94 0.52 120.47
12/29/2022 1101.50 175.16 139.14 0.52 120.97
12/30/2022 1105.00 174.88 138.85 0.49 121.65
1/3/2023 1076.50 174.00 142.36 0.48 122.22
1/4/2023 1137.00 173.43 140.30 0.49 123.19
1/5/2023 1126.00 172.36 144.77 0.51 124.05
1/6/2023 1172.50 169.76 145.51 0.50 122.25
1/9/2023 1234.00 169.53 144.18 0.49 122.62
1/10/2023 1213.00 168.74 146.11 0.49 122.17
1/11/2023 1210.00 168.31 146.03 0.52 122.46
1/12/2023 1220.50 168.31 146.01 0.52 121.94
1/13/2023 1220.50 169.51 146.15 0.52 122.90
1/16/2023 1228.50 168.89 145.47 0.52 119.46
1/17/2023 1229.50 168.23 147.16 0.54 118.71
1/18/2023 1226.00 162.00 145.18 0.59 119.72
1/19/2023 1236.00 163.42 147.11 0.55 122.22
1/20/2023 1255.00 164.92 148.58 0.54 122.67
1/23/2023 1292.50 165.54 146.62 0.52 120.01
1/24/2023 1282.00 164.61 144.71 0.52 120.73
1/25/2023 1278.00 163.36 143.79 0.51 120.24
1/26/2023 1297.00 163.40 144.64 0.51 119.72
1/27/2023 1314.50 163.61 143.83 0.52 119.97
1/30/2023 1283.50 161.40 144.83 0.51 117.84
1/31/2023 1232.50 162.15 143.42 0.51 118.70
2/1/2023 1255.00 162.75 143.86 0.51 120.71
2/2/2023 1301.00 162.04 142.65 0.52 120.98
2/3/2023 1282.50 159.37 140.97 0.50 120.18
2/6/2023 1223.00 158.24 142.70 0.50 116.60
2/7/2023 1229.50 160.39 142.85 0.50 118.60
2/8/2023 1242.50 158.00 139.18 0.48 118.33
2/9/2023 1255.00 157.78 138.65 0.49 118.51
2/10/2023 1234.50 157.73 138.95 0.48 116.79
2/13/2023 1238.00 155.97 136.05 0.45 115.30
2/14/2023 1247.50 155.63 136.25 0.44 115.76
2/15/2023 1209.00 153.26 135.92 0.42 112.52
2/16/2023 1229.00 152.57 136.53 0.43 112.40
2/17/2023 1207.00 152.45 137.27 0.42 114.49
2/20/2023 1213.50 154.02 139.83 0.43 114.92
2/21/2023 1187.50 155.56 140.13 0.43 112.57
2/22/2023 1175.50 154.09 139.08 0.43 111.48
2/23/2023 1189.50 152.96 139.71 0.43 111.91
2/24/2023 1158.50 151.24 138.52 0.43 112.13
2/27/2023 1154.00 151.61 137.97 0.43 113.67
2/28/2023 1148.00 153.06 137.12 0.43 116.60
3/1/2023 1165.50 153.92 136.67 0.39 117.19
 3/2/2023 1155.50 154.35 133.58 0.39 115.85
3/3/2023 1173.00 154.03 135.90 0.39 118.21
3/6/2023 1189.00 152.38 133.48 0.38 117.71
3/7/2023 1156.50 153.89 135.13 0.41 117.56
3/8/2023 1152.00 153.89 135.78 0.42 117.14
3/9/2023 1141.00 151.05 135.57 0.41 118.53
3/10/2023 1142.00 151.13 135.87 0.40 119.06
3/13/2023 1139.50 152.65 136.65 0.40 119.60
3/14/2023 1142.50 153.30 136.96 0.40 119.85
3/15/2023 1112.50 151.82 137.93 0.40 119.81
3/16/2023 1149.00 153.31 139.67 0.40 121.77
3/17/2023 1169.00 153.43 139.62 0.38 120.90
3/20/2023 1151.00 155.00 141.69 0.40 121.69
3/21/2023 1164.00 156.85 142.34 0.40 123.00
3/22/2023 1172.00 158.49 142.14 0.39 122.51
3/23/2023 1213.00 165.61 140.42 0.40 124.40
3/24/2023 1200.00 165.15 138.87 0.39 125.75
3/27/2023 1198.50 164.32 138.01 0.39 125.22
3/28/2023 1207.00 164.27 137.59 0.39 125.34
3/29/2023 1214.00 163.92 136.44 0.39 125.57
3/30/2023 1215.50 166.11 137.23 0.40 125.97
3/31/2023 1228.50 165.84 135.96 0.39 126.10
4/3/2023 1198.00 165.67 137.75 0.39 126.30
4/4/2023 1201.00 161.01 137.04 0.36 126.90
4/5/2023 1208.00 162.53 135.26 0.37 126.96
4/6/2023 1190.00 163.58 133.80 0.37 128.00
4/11/2023 1237.00 162.69 134.67 0.36 129.45
4/12/2023 1236.00 163.68 134.84 0.37 129.37
4/13/2023 1267.00 165.18 133.51 0.36 128.81
4/14/2023 1252.00 162.62 134.02 0.37 128.71
4/17/2023 1241.00 163.00 137.52 0.37 127.52
4/18/2023 1251.00 163.70 137.33 0.36 128.26
4/19/2023 1232.00 163.60 136.69 0.36 127.80
4/20/2023 1242.00 165.03 135.16 0.36 128.83
4/21/2023 1234.00 162.87 135.57 0.37 130.60
4/24/2023 1218.00 162.13 134.91 0.37 130.39
4/25/2023 1181.00 162.68 137.54 0.36 130.70
4/26/2023 1205.00 162.31 137.81 0.31 130.81
4/27/2023 1217.00 161.05 140.85 0.33 130.61
4/28/2023 1234.00 161.65 143.59 0.34 128.60
5/2/2023 1213.00 160.99 142.67 0.34 128.92
5/3/2023 1221.00 160.78 143.27 0.33 128.26
5/4/2023 1226.00 159.55 142.40 0.30 128.28
5/5/2023 1244.00 159.34 141.13 0.28 127.55
5/9/2023 1228.00 158.99 142.02 0.30 126.24
5/10/2023 1213.00 158.48 142.51 0.30 126.15
5/11/2023 1190.00 158.91 142.22 0.30 126.62
5/12/2023 1192.00 156.87 141.19 0.29 125.36
5/15/2023 1212.00 156.81 139.55 0.30 124.55
5/16/2023 1222.00 156.66 139.33 0.30 123.67
5/17/2023 1212.00 154.41 139.60 0.28 123.23
5/18/2023 1251.00 154.35 140.08 0.28 123.96
5/19/2023 1289.00 154.37 137.73 0.29 119.75
5/22/2023 1302.00 155.06 136.13 0.29 118.73
5/23/2023 1297.00 154.54 140.65 0.33 120.12
5/24/2023 1285.00 156.97 146.00 0.40 120.67
5/25/2023 1303.00 158.32 145.73 0.49 119.59
5/26/2023 1337.00 158.18 148.48 0.43 119.96
5/30/2023 1372.00 158.52 145.31 0.39 118.11
5/31/2023 1349.00 160.26 146.86 0.38 119.20
6/1/2023 1353.00 160.01 148.64 0.38 118.74
6/2/2023 1387.00 159.90 149.59 0.41 118.07
6/5/2023 1368.00 160.74 0.40 117.74
6/6/2023 1376.00
6/7/2023 1373.00
6/8/2023 1364.00
6/9/2023 1393.00
6/12/2023 1384.00
6/13/2023 null