Date ADJCLOSEBBNI ADJCLOSEASII ADJCLOSEBNGA ADJCLOSEUNVR

10/10/2014 4565.32 5637.62 925 27705.67

10/13/2014 4501.32 5507.52 915 27435.81
10/14/2014 4501.32 5550.89 920 27818.11
10/15/2014 4714.65 5606.96 900 27975.53
10/16/2014 4778.65 5563.15 915 27818.11
10/17/2014 4842.65 5738.37 915 28740.13
10/20/2014 4863.99 5782.17 925 28042.99
10/21/2014 4863.99 5694.57 915 28447.78
10/22/2014 4949.32 5738.37 925 28807.60
10/23/2014 4949.32 5869.78 915 28065.48
10/24/2014 4949.32 5782.17 915 27525.76
10/27/2014 4863.99 5716.47 915 27031.02
10/28/2014 4799.99 5825.98 910 26873.59
10/29/2014 4885.32 6023.10 920 27975.53
10/30/2014 4949.32 6045.00 910 27390.83
10/31/2014 5077.32 5935.49 915 27345.85
11/3/2014 5077.32 6023.10 910 27390.83
11/4/2014 4970.65 5935.49 900 27323.37
11/5/2014 4863.99 6088.81 910 27278.39
11/6/2014 4821.32 6088.81 915 27075.99
11/7/2014 4885.32 6088.81 905 26806.13
11/10/2014 4842.65 5891.69 905 26918.57
11/11/2014 4949.32 6023.10 895 27458.30
11/12/2014 5013.32 6220.22 900 27480.78
11/13/2014 5013.32 6220.22 900 27570.74
11/14/2014 5013.32 6285.93 895 27390.83
11/17/2014 4970.65 6242.12 905 27930.55
11/18/2014 4949.32 6307.83 895 28425.29
11/19/2014 4970.65 6264.02 905 27975.53
11/20/2014 4949.32 6023.10 905 28245.39
11/21/2014 4927.99 6088.81 915 28290.36
11/24/2014 4970.65 6220.22 915 28335.34
11/25/2014 5013.32 6045.00 915 28515.25
11/26/2014 5034.65 6154.51 915 28425.29
11/27/2014 5141.32 6220.22 915 28785.11
11/28/2014 5141.32 6242.12 910 28605.20
12/1/2014 5311.99 6242.12 915 28222.90
12/2/2014 5311.99 6132.61 915 28132.95
12/3/2014 5290.65 6045.00 910 28438.47
12/4/2014 5290.65 6110.71 920 28711.26
12/5/2014 5269.32 6220.22 925 28802.19
12/8/2014 5098.65 6220.22 900 28324.81
12/9/2014 5055.99 6220.22 890 28211.15
12/10/2014 5141.32 6264.02 875 28279.34
12/11/2014 5098.65 6220.22 880 28097.48
12/12/2014 5119.99 6285.93 875 28165.68
12/15/2014 5013.32 6154.51 885 28393.00
12/16/2014 4949.32 6220.22 855 28370.28
12/17/2014 5034.65 6154.51 860 27915.62
12/18/2014 5098.65 6307.83 865 28824.93
12/19/2014 5162.65 6307.83 870 29097.72
12/22/2014 5226.65 6242.12 855 28643.07
12/23/2014 5183.99 6373.53 855 28643.07
12/24/2014 5247.99 6417.34 845 28665.80
12/29/2014 5205.32 6439.24 840 29052.25
12/30/2014 5205.32 6504.95 835 29370.51
1/2/2015 5205.32 6483.05 880 29575.10
1/5/2015 5141.32 6329.73 865 29529.64
1/6/2015 5141.32 6176.41 855 29529.64
1/7/2015 5183.99 6264.02 840 30120.69
1/8/2015 5183.99 6198.32 825 30348.01
1/9/2015 5247.99 6154.51 825 30211.61
1/12/2015 5183.99 6132.61 845 29188.64
1/13/2015 5247.99 6285.93 835 30007.02
1/14/2015 5205.32 6176.41 830 29688.76
1/15/2015 5247.99 6373.53 835 29756.96
1/16/2015 5098.65 6395.44 835 30461.67
1/19/2015 5098.65 6504.95 830 30916.33
1/20/2015 5034.65 6526.85 825 31098.19
1/21/2015 5098.65 6723.97 820 32689.47
1/22/2015 5077.32 6789.68 825 32553.07
1/23/2015 5205.32 7074.40 825 32916.79
1/26/2015 5205.32 7030.60 820 32280.28
1/27/2015 5290.65 6855.38 835 32303.01
1/28/2015 5269.32 6855.38 835 32280.28
1/29/2015 5247.99 6789.68 830 32166.62
1/30/2015 5333.32 6877.28 835 32575.80
2/2/2015 5333.32 6789.68 830 32894.06
2/3/2015 5482.65 6680.16 825 33075.92
2/4/2015 5546.65 6767.77 825 33098.66
2/5/2015 5503.99 6614.46 800 32052.96
2/6/2015 5695.99 6658.26 800 33325.98
2/9/2015 5866.65 6636.36 790 32848.60
2/10/2015 5802.65 6680.16 800 32280.28
2/11/2015 5738.65 6899.19 795 32439.40
2/12/2015 5738.65 6942.99 795 32439.40
2/13/2015 5695.99 6964.89 795 33030.46
2/16/2015 5695.99 6833.48 790 31916.55
2/17/2015 5674.65 6833.48 780 32644.00
2/18/2015 5887.98 6964.89 795 32280.28
2/20/2015 5887.98 6877.28 800 32121.15
2/23/2015 5909.32 6921.09 790 32780.39
2/24/2015 5951.99 7008.70 795 32757.66
2/25/2015 5951.99 7140.11 780 33053.19
2/26/2015 5909.32 7052.50 795 33189.58
2/27/2015 5866.65 6877.28 795 32734.93
3/2/2015 5845.32 6899.19 805 33098.66
3/3/2015 5695.99 7008.70 805 32803.13
3/4/2015 5674.65 6899.19 815 32825.86
3/5/2015 5695.99 6877.28 815 32962.25
3/6/2015 5781.32 7074.40 805 34371.68
3/9/2015 5717.32 6964.89 790 34098.89
3/10/2015 5759.99 6986.79 785 34371.68
3/11/2015 5717.32 6877.28 795 35235.52
3/12/2015 5738.65 6921.09 790 36213.02
3/13/2015 5759.99 6899.19 800 36258.48
3/16/2015 5909.32 6986.79 795 35985.70
3/17/2015 5887.98 7008.70 800 35462.85
3/18/2015 5930.65 6986.79 800 34098.89
3/19/2015 5973.32 7052.50 795 34826.33
3/20/2015 5930.65 7096.31 800 34826.33
3/23/2015 5973.32 7162.01 800 35121.85
3/24/2015 6058.65 7140.11 800 35371.91
3/25/2015 6141.01 7183.91 785 35303.71
3/26/2015 6184.56 7140.11 785 35008.19
3/27/2015 6184.56 7183.91 790 35553.77
3/30/2015 6097.46 7337.23 800 36053.89
3/31/2015 6293.45 7512.45 800 36053.89
4/1/2015 6315.22 7162.01 795 35485.57
4/2/2015 6271.67 7074.40 795 35508.30
4/6/2015 6249.89 7183.91 785 35735.64
4/7/2015 6337.00 7140.11 795 36190.29
4/8/2015 6293.45 6986.79 795 35190.05
4/9/2015 6249.89 7140.11 795 35781.10
4/10/2015 6206.34 7140.11 795 35826.56
4/13/2015 6271.67 7162.01 795 36167.55
4/14/2015 6184.56 7183.91 800 35235.52
4/15/2015 6184.56 7162.01 785 35121.85
4/16/2015 6228.12 7052.50 790 34644.48
4/17/2015 6141.01 6986.79 795 34667.20
4/20/2015 6249.89 6745.87 785 34917.26
4/21/2015 6249.89 6942.99 795 36372.14
4/22/2015 6184.56 6921.09 785 36690.40
4/23/2015 6206.34 6921.09 790 37963.43
4/24/2015 6053.90 6899.19 695 39100.06
4/27/2015 5661.93 6526.85 685 38258.95
4/28/2015 5792.58 6461.14 690 40464.02
4/29/2015 5683.70 6220.22 690 38418.08
4/30/2015 5596.59 6001.20 685 38736.34
5/4/2015 5640.15 6220.22 680 39100.06
5/5/2015 5661.93 6373.53 675 40168.49
5/6/2015 5705.48 6439.24 675 41077.80
5/7/2015 5836.14 6441.03 680 39463.78
 5/8/2015 5792.58 6619.95 675 40009.36
5/11/2015 5792.58 6552.85 685 39691.10
5/12/2015 5879.69 6597.58 690 38645.41
5/13/2015 5945.02 6731.77 690 38463.55
5/15/2015 5857.91 6709.40 690 39554.71
5/18/2015 5814.36 6754.13 685 39872.97
5/19/2015 5879.69 6888.32 690 39872.97
5/20/2015 5901.47 7022.51 705 39418.31
5/21/2015 6097.46 7000.15 705 38963.66
5/22/2015 6162.79 6776.50 715 39804.77
5/25/2015 6141.01 6776.50 715 40373.08
5/26/2015 6053.90 6709.40 720 41577.91
5/27/2015 5966.80 6642.31 735 40464.02
5/28/2015 6010.35 6597.58 725 40873.20
5/29/2015 5988.57 6530.49 720 39372.85
6/1/2015 5792.58 6552.85 705 39281.91
6/3/2015 5553.04 6306.84 685 39645.64
6/4/2015 5400.60 6284.48 685 38781.80
6/5/2015 5422.38 6262.11 695 38327.15
6/8/2015 5248.17 6195.02 700 37781.56
6/9/2015 5052.18 6127.92 685 36099.36
6/10/2015 5008.63 6127.92 675 37599.70
6/11/2015 4856.19 6217.38 675 36963.19
6/12/2015 4899.74 6329.21 675 37486.04
6/15/2015 4681.98 6127.92 665 36644.94
6/16/2015 4790.86 6239.75 670 36751.52
6/17/2015 4921.52 6262.11 670 37601.39
6/18/2015 4812.64 6284.48 655 38129.70
6/19/2015 4856.19 6306.84 665 38083.76
6/22/2015 4877.97 6262.11 665 38175.64
6/23/2015 4856.19 6105.56 665 37210.92
6/24/2015 4790.86 6217.38 675 38037.82
6/25/2015 4660.20 6127.92 675 37463.57
6/26/2015 4594.87 6105.56 675 36751.52
6/29/2015 4573.09 6150.29 675 36406.97
6/30/2015 4616.65 6329.21 675 36292.12
7/1/2015 4616.65 6284.48 675 36751.52
7/2/2015 4856.19 6329.21 685 37050.12
7/3/2015 4899.74 6306.84 685 38014.85
7/6/2015 4747.31 6262.11 670 37210.92
7/7/2015 4834.41 6172.65 665 36981.21
7/8/2015 4703.75 5949.01 665 37394.67
7/9/2015 4660.20 5949.01 660 36843.39
7/10/2015 4747.31 5971.37 660 36935.27
7/13/2015 4769.08 6083.19 670 37073.09
7/14/2015 4616.65 6127.92 655 36751.52
7/15/2015 4420.66 6105.56 655 36958.25
7/22/2015 4507.76 6217.38 650 36774.48
7/23/2015 4442.43 6150.29 655 36889.33
7/24/2015 4355.33 5949.01 655 36728.55
7/27/2015 4224.67 5747.72 650 36521.82
7/28/2015 4133.21 5680.63 630 36751.52
7/29/2015 4041.74 5747.72 665 36475.88
7/30/2015 3902.37 5881.91 665 35373.34
7/31/2015 4146.27 5949.01 650 36751.52
8/3/2015 4194.18 5993.74 645 35717.88
8/4/2015 4176.76 5926.64 615 35465.21
8/5/2015 4442.43 6083.19 630 36016.48
8/6/2015 4507.76 6038.46 620 35327.40
8/7/2015 4355.33 5904.28 615 35557.09
8/10/2015 4259.51 5814.82 600 35327.40
8/11/2015 4063.52 5524.08 595 34224.85
8/12/2015 3928.51 5434.62 575 32846.66
8/13/2015 4033.03 5725.36 570 34087.03
8/14/2015 3985.12 5747.72 565 33811.39
8/18/2015 3780.42 5524.08 545 33650.61
8/19/2015 3850.11 5524.08 540 33007.45
8/20/2015 3850.11 5546.44 505 32869.64
8/21/2015 3745.58 5412.25 473 32708.85
8/24/2015 3593.14 5076.78 452 31238.79
8/25/2015 3789.13 5009.69 470 34087.03
8/26/2015 3924.15 5032.05 460 33306.06
8/27/2015 4316.13 5210.97 458 35603.03
8/28/2015 4355.33 5166.24 440 34913.93
8/31/2015 4311.77 5300.43 447 36498.85
9/1/2015 4146.27 5099.15 445 35763.82
9/2/2015 4094.01 5345.16 455 35373.34
9/3/2015 4080.94 5501.71 456 35350.36
9/4/2015 4006.90 5546.44 505 35786.79
9/7/2015 3911.08 5233.34 515 35051.76
9/8/2015 4107.07 5255.70 530 34684.25
9/9/2015 4063.52 5456.98 525 34913.93
9/10/2015 3906.73 5412.25 525 34684.25
9/11/2015 3837.04 5479.35 525 35603.03
9/14/2015 3876.24 5479.35 550 36981.21
9/15/2015 3797.84 5389.89 540 35832.72
9/16/2015 3758.65 5278.07 550 35304.43
9/17/2015 3789.13 5300.43 550 35924.60
9/18/2015 3732.51 5188.61 530 35924.60
9/21/2015 3771.71 5188.61 535 35832.72
9/22/2015 3745.58 5188.61 550 34959.88
9/23/2015 3728.16 4920.23 540 33949.21
9/25/2015 3580.08 4964.96 540 33306.06
9/28/2015 3432.00 4683.50 550 33168.25
9/29/2015 3545.24 4796.63 535 34913.93
9/30/2015 3601.86 4728.75 540 34913.93
 10/1/2015 3654.12 4774.00 530 35648.98
10/2/2015 3610.57 4638.25 530 34730.18
10/5/2015 3832.69 4819.25 555 35832.72
10/6/2015 3950.28 5362.27 560 36246.18
10/7/2015 4094.01 5543.27 555 35832.72
10/8/2015 4207.25 5724.27 570 36292.12
10/9/2015 4377.10 6063.66 575 35878.66
10/12/2015 4377.10 6063.66 580 36200.25
10/13/2015 4211.60 5543.27 580 35465.21
10/15/2015 4377.10 5792.15 580 34913.93
10/16/2015 4442.43 5701.65 590 34523.46
10/19/2015 4464.21 5882.65 625 35212.55
10/20/2015 4529.54 5746.90 635 35580.06
10/21/2015 4551.32 5724.27 640 35557.09
10/22/2015 4551.32 5611.15 660 35143.64
10/23/2015 4594.87 5701.65 655 35304.43
10/26/2015 4616.65 5701.65 665 35511.16
10/27/2015 4507.76 5656.40 665 35511.16
10/28/2015 4377.10 5498.02 685 35097.70
10/29/2015 4194.18 5249.14 670 34178.91
10/30/2015 4141.92 5339.64 665 33995.15
11/2/2015 4194.18 5656.40 665 33903.27
11/3/2015 4311.77 5814.78 660 33811.39
11/4/2015 4355.33 5927.91 660 34018.12
11/5/2015 4307.42 5882.65 660 33788.42
11/6/2015 4194.18 5973.16 660 33995.15
11/9/2015 4246.44 5814.78 630 33719.52
11/10/2015 4207.25 5882.65 650 32525.09
11/11/2015 4181.11 6131.54 660 32318.37
11/12/2015 4320.48 5973.16 615 31790.06
11/13/2015 4215.96 5973.16 610 33352.00
11/16/2015 4198.53 5814.78 600 33352.00
11/17/2015 4355.33 5724.27 600 33420.91
11/18/2015 4377.10 5746.90 595 33558.73
11/19/2015 4529.54 5656.40 595 33719.52
11/20/2015 4529.54 5701.65 590 34224.85
11/23/2015 4529.54 5656.40 555 34500.49
11/24/2015 4485.99 5656.40 565 33926.24
11/25/2015 4507.76 5588.52 580 34730.18
11/26/2015 4464.21 5633.77 610 34041.09
11/27/2015 4337.90 5633.77 610 35373.34
11/30/2015 4154.98 5362.27 595 33765.45
12/1/2015 4329.19 5769.53 590 34362.67
12/2/2015 4342.26 5701.65 575 34100.25
12/3/2015 4346.62 5701.65 565 34077.07
12/4/2015 4316.13 5792.15 560 33543.89
12/7/2015 4355.33 5905.28 560 33149.80
12/8/2015 4350.97 5611.15 550 32547.08
 12/9/2015 4350.97 5611.15 550 32547.08
12/10/2015 4355.33 5633.77 550 32802.08
12/11/2015 4294.35 5339.64 555 32152.99
12/14/2015 4181.11 5543.27 550 32593.44
12/15/2015 4172.40 5679.02 560 32570.26
12/16/2015 4355.33 5679.02 565 32778.89
12/17/2015 4398.88 5792.15 555 34308.89
12/18/2015 4320.48 5679.02 555 33265.71
12/21/2015 4229.02 5656.40 550 33010.71
12/22/2015 4272.58 5498.02 555 34285.70
12/23/2015 4250.80 5430.14 550 33984.34
12/28/2015 4355.33 5430.14 560 34332.07
12/29/2015 4346.62 5452.77 560 34540.70
12/30/2015 4346.62 5430.14 595 34308.89
1/4/2016 4259.51 5339.64 580 33381.62
1/5/2016 4311.77 5543.27 590 33080.25
1/6/2016 4398.88 5498.02 605 34702.97
1/7/2016 4342.26 5407.52 610 33381.62
1/8/2016 4355.33 5475.39 605 33543.89
1/11/2016 4298.71 5384.89 605 32755.72
1/12/2016 4285.64 5362.27 610 33474.35
1/13/2016 4342.26 5339.64 615 33474.35
1/14/2016 4377.10 5317.01 605 33126.62
1/15/2016 4333.55 5430.14 600 33381.62
1/18/2016 4285.64 5339.64 590 33057.07
1/19/2016 4320.48 5362.27 590 33288.89
1/20/2016 4224.67 5226.51 600 33010.71
1/21/2016 4242.09 5294.39 595 33196.16
1/22/2016 4355.33 5339.64 595 33010.71
1/25/2016 4377.10 5543.27 600 33033.89
1/26/2016 4294.35 5543.27 600 33358.44
1/27/2016 4311.77 5565.90 610 34587.06
1/28/2016 4320.48 5656.40 600 34540.70
1/29/2016 4276.93 5837.40 605 34030.70
2/1/2016 4250.80 5746.90 600 34123.43
2/2/2016 4259.51 5543.27 600 34749.34
2/3/2016 4242.09 5611.15 600 35815.70
2/4/2016 4311.77 5724.27 600 37044.32
2/5/2016 4594.87 6018.41 605 37647.05
2/9/2016 4616.65 6131.54 600 37878.86
2/10/2016 4638.42 6154.16 595 37878.86
2/11/2016 4703.75 6448.29 600 38527.95
2/12/2016 4594.87 6176.79 595 38110.68
2/15/2016 4703.75 6131.54 590 38551.13
2/16/2016 4703.75 6244.66 595 38017.96
2/17/2016 4769.08 6335.17 590 38342.50
2/18/2016 4747.31 6380.42 600 38643.86
2/19/2016 4442.43 6244.66 600 39640.68
2/22/2016 4355.33 6108.91 600 40220.21
2/23/2016 4316.13 5905.28 595 39362.49
2/24/2016 4464.21 5792.15 595 38945.22
2/25/2016 4355.33 5814.78 595 39617.49
2/26/2016 4377.10 6154.16 595 40707.03
2/29/2016 4420.66 6154.16 570 41286.57
3/1/2016 4346.62 6335.17 575 42097.93
3/2/2016 4355.33 6425.67 580 44323.37
3/3/2016 4485.99 6222.04 590 43048.38
3/4/2016 4594.87 6244.66 595 41912.48
3/7/2016 4616.65 6199.41 600 40938.85
3/8/2016 4594.87 6086.28 595 40336.12
3/10/2016 4573.09 6267.29 590 39640.68
3/11/2016 4573.09 6267.29 590 39640.68
3/14/2016 4573.09 6267.29 590 39640.68
3/15/2016 4660.20 6425.67 600 40846.12
3/16/2016 4660.20 6516.17 600 40846.12
3/17/2016 4681.98 6629.30 590 40683.85
3/18/2016 4791.20 6742.43 600 41217.02
3/21/2016 4791.20 6742.43 595 40799.76
3/22/2016 4791.20 6742.43 605 40359.30
3/23/2016 4724.35 6697.18 585 39872.49
3/24/2016 4590.64 6674.55 590 39432.04
3/28/2016 4546.07 6561.42 590 38945.22
3/29/2016 4501.50 6403.04 570 39849.31
3/30/2016 4612.92 6425.67 570 39849.31
3/31/2016 4635.21 6561.42 575 39802.95
4/1/2016 4546.07 6629.30 570 40034.77
4/4/2016 4568.35 6697.18 565 40336.12
4/5/2016 4635.21 6584.05 570 40173.85
4/6/2016 4635.21 6538.80 565 40336.12
4/7/2016 4702.06 6606.67 560 40011.58
4/8/2016 4635.21 6516.17 570 39872.49
4/11/2016 4635.21 #VALUE! #VALUE! #VALUE!
4/12/2016 4546.07 6561.42 560 40753.40
4/13/2016 4546.07 #VALUE! #VALUE! #VALUE!
4/14/2016 4546.07 #VALUE! #VALUE! #VALUE!
4/15/2016 4546.07 #VALUE! #VALUE! #VALUE!
4/18/2016 4546.07 #VALUE! #VALUE! #VALUE!
4/19/2016 4546.07 6561.42 560 40753.40
4/20/2016 4376.71 6855.56 555 42005.20
4/21/2016 4394.53 6810.30 560 43117.93
4/22/2016 4363.34 6651.92 545 43581.55
4/25/2016 4274.20 6651.92 555 41518.39
4/26/2016 4144.95 6516.17 550 40707.03
4/27/2016 4109.29 6176.79 550 40938.85
4/28/2016 4118.21 6086.28 550 40312.94
4/29/2016 4087.01 6086.28 550 39478.40
 5/2/2016 4002.32 6063.66 545 40104.31
5/3/2016 4127.12 5973.16 545 40591.12
5/4/2016 4118.21 6018.41 540 41866.12
5/9/2016 4002.32 5892.28 540 41263.39
5/10/2016 4064.72 6007.36 540 40730.21
5/11/2016 4171.69 6122.44 540 41077.93
5/12/2016 4091.46 6007.36 530 41077.93
5/13/2016 3993.41 5823.23 520 41170.66
5/16/2016 3931.01 5708.14 520 39918.86
5/17/2016 3841.88 5823.23 520 39942.04
5/18/2016 3922.10 5754.18 515 39826.13
5/19/2016 3886.44 5754.18 500 39687.04
5/20/2016 3904.27 5846.24 498 39455.21
5/23/2016 3948.84 5869.26 494 39849.31
5/24/2016 3957.76 5869.26 494 39408.86
5/25/2016 4020.15 6053.39 496 40521.58
5/26/2016 4055.81 6030.38 496 40498.39
5/27/2016 4127.12 6168.48 496 40799.76
5/30/2016 4207.34 6214.51 496 40544.76
5/31/2016 4278.65 6076.41 494 39965.22
6/1/2016 4251.91 6145.46 494 40382.49
6/2/2016 4180.60 5984.34 496 40104.31
6/3/2016 4189.52 6076.41 496 40011.58
6/6/2016 4251.91 6306.58 494 40057.94
6/7/2016 4296.48 6306.58 496 40475.21
6/8/2016 4296.48 6352.61 505 40614.30
6/9/2016 4251.91 6329.59 505 40104.31
6/10/2016 4243.00 6099.43 515 39872.49
6/13/2016 4180.60 6053.39 500 39872.49
6/14/2016 4153.86 6168.48 496 40336.12
6/15/2016 4216.26 6191.49 500 40614.30
6/16/2016 4162.77 6053.39 498 40405.67
6/17/2016 4153.86 6076.41 494 40405.67
6/20/2016 4207.34 6214.51 496 40428.85
6/21/2016 4323.22 6214.51 498 40614.30
6/22/2016 4385.62 6421.66 500 40636.77
6/23/2016 4358.88 6398.64 498 40636.77
6/24/2016 4358.88 6168.48 496 40730.41
6/27/2016 4314.31 6099.43 505 40332.47
6/28/2016 4412.36 6421.66 498 40824.04
6/29/2016 4635.21 6628.81 505 42134.91
6/30/2016 4635.21 6812.94 525 42205.13
7/1/2016 4590.64 6812.94 615 41011.31
7/11/2016 4724.35 6674.84 610 42134.91
7/12/2016 4835.77 6674.84 615 41502.89
7/13/2016 4813.49 6697.86 620 42088.09
7/14/2016 4724.35 6536.74 605 41479.47
7/15/2016 4858.06 6536.74 600 41666.74
7/18/2016 4880.34 6674.84 605 41104.94
7/19/2016 4991.76 6743.89 675 41339.03
7/20/2016 5036.33 6858.98 840 41643.33
7/21/2016 4969.48 6789.93 815 41573.10
7/22/2016 4724.35 6766.91 900 41221.98
7/25/2016 4612.92 6905.01 890 41854.00
7/26/2016 4657.49 6858.98 865 42088.09
7/27/2016 4791.20 6789.93 890 43633.04
7/28/2016 4813.49 6835.96 900 44756.63
7/29/2016 4768.92 7112.16 910 42181.72
8/1/2016 4924.91 7365.35 955 42228.54
8/2/2016 4880.34 7342.33 1010 42509.44
8/3/2016 4835.77 7319.31 1055 42556.26
8/4/2016 4858.06 7135.18 1045 42930.79
8/5/2016 5036.33 7296.29 1040 42696.70
8/8/2016 5214.61 7664.56 1050 42134.91
8/9/2016 5170.04 7480.43 1040 42696.70
8/10/2016 5080.90 7480.43 1010 42673.29
8/11/2016 5014.05 7480.43 995 43024.42
8/12/2016 5014.05 7342.33 955 42486.03
8/15/2016 5036.33 7227.25 920 41900.82
8/16/2016 5170.04 7250.26 955 42462.62
8/18/2016 5236.89 7641.55 995 42673.29
8/19/2016 5214.61 7457.41 970 42392.39
8/22/2016 5147.76 7641.55 965 42439.21
8/23/2016 5170.04 7457.41 940 42603.07
8/24/2016 5192.33 7549.48 950 42228.54
8/25/2016 5214.61 7733.61 945 42977.60
8/26/2016 5192.33 7687.58 975 43445.77
8/29/2016 5170.04 7434.40 1025 42556.26
8/30/2016 5192.33 7434.40 925 42228.54
8/31/2016 5236.89 7503.45 835 42743.52
9/1/2016 5214.61 7388.36 755 42368.99
9/2/2016 5192.33 7457.41 815 42743.52
9/5/2016 5192.33 7618.53 770 42205.13
9/6/2016 5214.61 7641.55 725 42415.80
9/7/2016 5192.33 7641.55 720 42930.79
9/8/2016 5170.04 7641.55 685 42837.15
9/9/2016 5058.62 7572.50 675 41877.41
9/13/2016 5014.05 7319.31 650 41900.82
9/14/2016 4902.63 7112.16 630 41339.03
9/15/2016 4924.91 7503.45 705 41596.52
9/16/2016 4880.34 7342.33 735 41479.47
9/19/2016 4724.35 7572.50 790 41526.29
9/20/2016 4858.06 7641.55 815 41666.74
9/21/2016 4880.34 7871.71 815 42111.50
9/22/2016 4969.48 8078.86 805 41947.64
9/23/2016 4924.91 7917.75 780 42649.89
 9/26/2016 4924.91 7756.63 815 41994.46
9/27/2016 4991.76 8062.45 860 42532.85
9/28/2016 5014.05 8085.61 860 42556.26
9/29/2016 4991.76 8039.28 865 42790.34
9/30/2016 4947.19 7645.42 830 41713.55
10/3/2016 5014.05 7853.93 875 42322.17
10/4/2016 4969.48 7969.78 900 42181.72
10/5/2016 4924.91 7807.60 880 41971.05
10/6/2016 4813.49 7738.10 895 42298.76
10/7/2016 4724.35 7599.09 890 41666.74
10/10/2016 4724.35 7668.59 885 41760.37
10/11/2016 4635.21 7714.93 915 42368.99
10/12/2016 4612.92 7691.76 905 42134.91
10/13/2016 4791.20 7599.09 890 41666.74
10/14/2016 4880.34 7714.93 900 42134.91
10/17/2016 4902.63 7622.26 890 41877.41
10/18/2016 4813.49 7853.93 890 41643.33
10/19/2016 4813.49 7761.26 890 41502.89
10/20/2016 4858.06 7761.26 875 41479.47
10/21/2016 4835.77 7761.26 890 41339.03
10/24/2016 4858.06 7691.76 950 41573.10
10/25/2016 4880.34 7575.92 950 41596.52
10/26/2016 4858.06 7599.09 945 41666.74
10/27/2016 4924.91 7645.42 970 41596.52
10/28/2016 4924.91 7575.92 960 41690.15
10/31/2016 4969.48 7622.26 955 41643.33
11/1/2016 4924.91 7714.93 940 41619.92
11/2/2016 4924.91 7714.93 925 41596.52
11/3/2016 4880.34 7529.58 925 41362.43
11/4/2016 4991.76 7529.58 925 41175.16
11/7/2016 4969.48 7622.26 920 41198.57
11/8/2016 5103.19 7761.26 935 41549.70
11/9/2016 4969.48 7645.42 925 41549.70
11/10/2016 4969.48 7691.76 920 40917.68
11/11/2016 4590.64 7135.73 880 38389.59
11/14/2016 4568.35 7066.22 855 38389.59
11/15/2016 4456.93 7066.22 825 38366.18
11/16/2016 4657.49 7251.57 840 38483.21
11/17/2016 4657.49 7274.74 830 37921.42
11/18/2016 4657.49 7274.74 805 37687.33
11/21/2016 4635.21 7321.07 830 37453.25
11/22/2016 4679.78 7182.06 815 37265.98
11/23/2016 4568.35 7205.23 805 37874.60
11/24/2016 4456.93 6973.55 825 37546.88
11/25/2016 4479.22 7066.22 800 37640.51
11/28/2016 4523.79 7251.57 785 37546.88
11/29/2016 4546.07 7135.73 800 38038.46
11/30/2016 4612.92 6996.72 805 37944.82
 12/1/2016 4702.06 7135.73 820 39255.69
12/2/2016 4724.35 7274.74 830 39700.44
12/5/2016 4746.63 7297.90 805 39536.58
12/6/2016 4791.20 7274.74 825 39489.35
12/7/2016 4768.92 7205.23 835 39040.61
12/8/2016 4835.77 7228.40 850 39158.70
12/9/2016 4880.34 7251.57 835 39158.70
12/13/2016 4880.34 7274.74 845 38473.77
12/14/2016 4880.34 7205.23 825 37836.09
12/15/2016 4813.49 7182.06 825 37930.55
12/16/2016 4768.92 7019.89 795 37765.23
12/19/2016 4835.77 7066.22 795 37647.14
12/20/2016 4813.49 6996.72 790 37458.20
12/21/2016 4768.92 7135.73 795 36371.77
12/22/2016 4724.35 6973.55 790 35875.79
12/23/2016 4679.78 6788.21 780 35781.32
12/27/2016 4679.78 7066.22 780 36088.35
12/28/2016 4791.20 7251.57 805 37127.54
12/29/2016 4880.34 7529.58 825 37788.85
12/30/2016 4924.91 7668.59 845 36655.19
1/2/2017 4924.91 7668.59 845 36655.19
1/3/2017 4880.34 7599.09 845 36678.81
1/4/2017 4991.76 7413.74 845 37977.79
1/5/2017 5014.05 7529.58 835 38308.45
1/6/2017 4991.76 7575.92 840 38355.68
1/9/2017 4947.19 7552.75 890 37930.55
1/10/2017 4991.76 7599.09 880 37883.32
1/11/2017 4991.76 7436.91 910 37765.23
1/12/2017 4947.19 7344.24 880 37741.61
1/13/2017 4880.34 7413.74 880 37410.96
1/16/2017 4880.34 7390.58 875 37434.58
1/17/2017 4924.91 7460.08 875 37434.58
1/18/2017 4969.48 7529.58 900 38639.10
1/19/2017 4858.06 7552.75 885 38166.74
1/20/2017 4858.06 7413.74 950 38261.21
1/23/2017 4924.91 7436.91 965 38922.52
1/24/2017 4947.19 7460.08 965 39678.30
1/25/2017 4902.63 7506.42 970 39583.82
1/26/2017 4991.76 7483.25 975 39489.35
1/27/2017 5125.47 7506.42 955 39394.88
1/30/2017 5103.19 7321.07 940 39040.61
1/31/2017 5080.90 7367.41 980 38922.52
2/1/2017 5303.75 7460.08 955 38993.37
2/2/2017 5370.60 7506.42 995 39253.17
2/3/2017 5326.03 7506.42 980 39678.30
2/6/2017 5370.60 7529.58 1025 39394.88
2/7/2017 5437.46 7529.58 1040 39418.50
2/8/2017 5459.74 7460.08 1000 39418.50
 2/9/2017 5526.59 7483.25 1030 39512.96
2/10/2017 5571.16 7460.08 1065 40245.13
2/13/2017 5615.73 7506.42 1070 40079.80
2/14/2017 5615.73 7483.25 1085 40079.80
2/15/2017 5615.73 7483.25 1085 40079.80
2/16/2017 5526.59 7506.42 1080 40245.13
2/17/2017 5615.73 7321.07 1080 40245.13
2/20/2017 5593.45 7367.41 1115 39772.77
2/21/2017 5593.45 7344.24 1070 40386.84
2/22/2017 5593.45 7390.58 1015 40504.92
2/23/2017 5638.02 7460.08 995 39914.47
2/24/2017 5660.30 7529.58 1000 39914.47
2/27/2017 5504.31 7436.91 970 39914.47
2/28/2017 5571.16 7599.09 990 39843.62
3/1/2017 5548.88 7714.93 970 39843.62
3/2/2017 5548.88 7853.93 1010 39772.77
3/3/2017 5660.30 7784.43 985 39654.68
3/6/2017 5615.73 7923.44 985 40032.57
3/7/2017 5615.73 7877.10 960 40127.04
3/8/2017 5593.45 7784.43 950 40079.80
3/9/2017 5704.87 7645.42 970 40079.80
3/10/2017 5615.73 7552.75 1005 39961.71
3/13/2017 5660.30 7645.42 1030 40056.18
3/14/2017 5682.59 7599.09 1050 39867.23
3/15/2017 5704.87 7575.92 1025 39843.62
3/16/2017 5883.15 7946.61 1005 41189.85
3/17/2017 5972.29 7853.93 1030 41567.74
3/20/2017 5883.15 7877.10 1025 41496.89
3/21/2017 5860.87 7853.93 1020 41496.89
3/22/2017 5883.15 7784.43 1005 40481.31
3/23/2017 6150.57 7830.77 1015 40150.65
3/24/2017 6254.32 7900.27 1010 40764.73
3/27/2017 6195.27 7900.27 1000 40953.67
3/29/2017 6266.48 8085.61 985 41237.08
3/30/2017 6052.85 8039.28 1020 41284.32
3/31/2017 6147.80 7992.94 1040 40930.05
4/3/2017 6124.06 8131.95 1095 41449.64
4/4/2017 6219.01 8131.95 1080 41827.54
4/5/2017 6242.74 8131.95 1075 42512.46
4/6/2017 6361.43 8108.78 1085 42512.46
4/7/2017 6147.80 7946.61 1155 42606.93
4/10/2017 6124.06 7969.78 1215 42795.88
4/11/2017 6052.85 7946.61 1165 42417.99
4/12/2017 6052.85 7946.61 1170 42961.20
4/13/2017 5957.90 7877.10 1155 42819.49
4/17/2017 5934.17 7761.26 1190 42795.88
4/18/2017 6029.11 7761.26 1200 42795.88
4/19/2017 6029.11 7761.26 1200 42795.88
4/20/2017 5934.17 7946.61 1185 42795.88
4/21/2017 5839.22 8479.47 1255 43008.44
4/25/2017 5886.69 8363.63 1260 42795.88
4/26/2017 6076.59 8363.63 1265 43268.23
4/27/2017 6052.85 8340.46 1235 43221.00
4/28/2017 6052.85 8294.13 1270 42040.09
5/2/2017 6100.32 8447.11 1300 42795.88
5/3/2017 6076.59 8306.33 1270 42606.93
5/4/2017 6290.22 8259.40 1320 42913.97
5/5/2017 6242.74 8165.54 1305 42961.20
5/8/2017 6385.16 8259.40 1315 43457.18
5/9/2017 6313.95 8165.54 1275 43646.13
5/10/2017 6242.74 8071.69 1295 43787.83
5/12/2017 6337.69 8142.08 1285 44212.95
5/15/2017 6195.27 8165.54 1240 45346.62
5/16/2017 6219.01 8071.69 1245 45157.68
5/17/2017 6171.53 7837.04 1240 45110.44
5/18/2017 6195.27 7977.83 1235 44945.12
5/19/2017 6361.43 8212.47 1315 46055.16
5/22/2017 6480.11 8235.94 1260 44827.02
5/23/2017 6242.74 8165.54 1285 45960.70
5/24/2017 6195.27 8189.01 1275 45086.82
5/26/2017 6147.80 8212.47 1275 45063.20
5/29/2017 6195.27 8165.54 1300 44708.93
5/30/2017 6195.27 8142.08 1300 43457.18
5/31/2017 6219.01 8212.47 1280 43622.50
6/1/2017 6219.01 8212.47 1280 43622.50
6/2/2017 6124.06 8447.11 1285 44307.43
6/5/2017 6147.80 8447.11 1270 44567.23
6/6/2017 6171.53 8329.79 1230 44236.57
6/7/2017 6147.80 8353.25 1200 44590.85
6/8/2017 6124.06 8282.86 1180 44921.50
6/9/2017 6076.59 8118.61 1230 44921.50
6/12/2017 6124.06 8189.01 1240 44590.85
6/13/2017 6124.06 8259.40 1220 45252.15
6/14/2017 6171.53 8587.90 1220 45818.98
6/15/2017 6242.74 8353.25 1225 46149.64
6/16/2017 6171.53 8189.01 1190 45157.68
6/19/2017 6219.01 8189.01 1160 44968.73
6/20/2017 6361.43 8400.18 1160 45582.80
6/21/2017 6290.22 8353.25 1165 46291.34
6/22/2017 6266.48 8376.72 1170 46102.40
6/23/2017 6266.48 8376.72 1170 46102.40
6/26/2017 6266.48 8376.72 1170 46102.40
6/27/2017 6266.48 8376.72 1170 46102.40
6/28/2017 6266.48 8376.72 1170 46102.40
6/29/2017 6266.48 8376.72 1170 46102.40
6/30/2017 6266.48 8376.72 1170 46102.40
 7/3/2017 6266.48 8235.94 1245 46716.47
7/4/2017 6242.74 8235.94 1230 46055.16
7/5/2017 6313.95 8259.40 1215 45818.98
7/6/2017 6432.64 8259.40 1275 46639.22
7/7/2017 6385.16 8235.94 1265 45876.21
7/10/2017 6503.85 8235.94 1235 44564.78
7/11/2017 6551.32 8189.01 1230 45303.95
7/12/2017 6646.27 8189.01 1240 46066.96
7/13/2017 6670.00 8189.01 1210 46257.71
7/14/2017 6741.21 8189.01 1225 46353.09
7/17/2017 6670.00 8189.01 1240 46090.81
7/18/2017 6646.27 8142.08 1235 45447.01
7/19/2017 6646.27 7954.36 1230 45303.95
7/20/2017 6598.79 8024.76 1250 46043.12
7/21/2017 6598.79 7696.26 1245 45518.54
7/24/2017 6693.74 7719.72 1260 46114.65
7/25/2017 6741.21 7602.40 1285 45828.52
7/26/2017 6788.69 7602.40 1295 45542.39
7/27/2017 6931.11 7578.94 1320 45590.07
7/28/2017 6978.58 7461.62 1320 46138.50
7/31/2017 7073.53 7485.08 1290 46686.91
8/1/2017 6883.63 7367.76 1320 46233.88
8/2/2017 6907.37 7344.30 1290 46233.88
8/3/2017 6812.42 7297.37 1280 45494.70
8/4/2017 6907.37 7297.37 1285 45375.48
8/7/2017 6812.42 7414.69 1265 44898.60
8/8/2017 6859.90 7508.54 1295 45232.42
8/9/2017 6907.37 7508.54 1310 45876.21
8/10/2017 6907.37 7438.15 1385 45804.68
8/11/2017 6907.37 7297.37 1330 45303.95
8/14/2017 6931.11 7367.76 1385 46019.27
8/15/2017 7026.05 7344.30 1400 46066.96
8/16/2017 7026.05 7367.76 1420 47068.42
8/17/2017 7026.05 7367.76 1420 47068.42
8/18/2017 7026.05 7414.69 1405 47187.64
8/21/2017 7026.05 7391.22 1385 46090.81
8/22/2017 7026.05 7438.15 1400 46996.88
8/23/2017 7026.05 7485.08 1430 47616.83
8/24/2017 7049.79 7485.08 1370 47211.48
8/25/2017 7049.79 7508.54 1370 47640.68
8/28/2017 7002.32 7508.54 1380 47497.61
8/29/2017 6978.58 7414.69 1405 48165.25
8/30/2017 6978.58 7391.22 1390 48165.25
8/31/2017 6978.58 7391.22 1385 48212.94
9/1/2017 6978.58 7391.22 1385 48212.94
9/4/2017 6836.16 7273.90 1360 48618.29
9/5/2017 6859.90 7320.83 1370 48642.13
9/6/2017 6836.16 7344.30 1360 48260.63
 9/7/2017 6931.11 7180.05 1375 48260.63
9/8/2017 6859.90 7344.30 1360 48451.38
9/11/2017 6859.90 7414.69 1370 48189.09
9/12/2017 6883.63 7414.69 1370 48260.63
9/13/2017 6883.63 7414.69 1360 48832.88
9/14/2017 6883.63 7414.69 1355 48737.50
9/15/2017 6907.37 7367.76 1380 48570.61
9/18/2017 6883.63 7367.76 1355 48642.13
9/19/2017 6978.58 7438.15 1360 48642.13
9/20/2017 7002.32 7344.30 1350 48642.13
9/21/2017 7002.32 7344.30 1350 48642.13
9/22/2017 7097.26 7297.37 1300 47688.36
9/25/2017 7121.00 7320.83 1280 47402.24
9/26/2017 7026.05 7320.83 1305 47068.42
9/27/2017 6907.37 7344.30 1305 47688.36
9/28/2017 6931.11 7226.97 1300 46925.35
9/29/2017 7026.05 7414.69 1295 46710.75
10/2/2017 7097.26 7438.15 1290 47831.43
10/3/2017 7263.42 7561.02 1270 48475.23
10/4/2017 7239.68 7561.02 1300 48546.75
10/5/2017 7121.00 7513.76 1280 47783.74
10/6/2017 7049.79 7537.39 1275 47664.52
10/9/2017 7002.32 7537.39 1275 47497.61
10/10/2017 6931.11 7537.39 1255 47044.57
10/11/2017 6931.11 7584.65 1240 46615.38
10/12/2017 7121.00 7750.04 1240 46734.60
10/13/2017 7239.68 8009.95 1205 46973.04
10/16/2017 7144.74 7915.44 1180 46925.35
10/17/2017 7168.47 7797.30 1240 47688.36
10/18/2017 7263.42 7608.27 1225 47664.52
10/19/2017 7287.16 7490.13 1235 47378.39
10/20/2017 7263.42 7561.02 1225 47259.17
10/23/2017 7168.47 7608.27 1215 46877.66
10/24/2017 7168.47 7726.42 1215 46877.66
10/25/2017 7215.95 7702.79 1235 47211.48
10/26/2017 7215.95 7561.02 1230 47235.32
10/27/2017 7310.89 7466.51 1220 46877.66
10/30/2017 7215.95 7561.02 1230 46877.66
10/31/2017 7215.95 7561.02 1240 47306.86
11/1/2017 7524.52 7631.90 1280 47306.86
11/2/2017 7429.58 7702.79 1275 46806.13
11/3/2017 7358.37 7655.53 1280 47569.14
11/6/2017 7310.89 7631.90 1280 46901.51
11/7/2017 7548.26 7750.04 1275 47068.42
11/8/2017 7477.05 7844.56 1235 47163.80
11/9/2017 7572.00 7820.93 1235 47020.73
11/10/2017 7572.00 7891.81 1225 46901.51
11/13/2017 7453.31 7891.81 1225 46949.19
11/14/2017 7477.05 7844.56 1220 46710.75
11/15/2017 7287.16 7726.42 1215 46710.75
11/16/2017 7477.05 7797.30 1215 46973.04
11/17/2017 7761.89 7750.04 1205 47354.55
11/20/2017 7572.00 7750.04 1205 47139.95
11/21/2017 7524.52 7679.16 1200 47116.11
11/22/2017 7833.10 7986.33 1210 47163.80
11/23/2017 7809.36 8009.95 1215 47068.42
11/24/2017 7809.36 8080.84 1220 47497.61
11/27/2017 7738.15 8057.21 1220 48069.88
11/28/2017 7975.52 7915.44 1225 48642.13
11/29/2017 7975.52 7891.81 1220 47902.96
11/30/2017 7690.68 7537.39 1220 47407.73
12/1/2017 7690.68 7537.39 1220 47407.73
12/4/2017 7809.36 7655.53 1210 47407.73
12/5/2017 8022.99 7750.04 1210 47744.30
12/6/2017 8094.20 7891.81 1205 47744.30
12/7/2017 8094.20 7844.56 1195 48369.35
12/8/2017 8402.78 7797.30 1195 48946.32
12/11/2017 8450.25 7939.07 1250 49042.48
12/12/2017 8355.31 7750.04 1225 49138.64
12/13/2017 8640.15 7655.53 1255 49042.48
12/14/2017 8758.83 7868.18 1255 49042.48
12/15/2017 8901.25 7844.56 1235 50124.30
12/18/2017 8830.04 7726.42 1320 50941.68
12/19/2017 9043.67 7726.42 1340 52023.50
12/20/2017 9043.67 7561.02 1330 50965.72
12/21/2017 9352.25 7655.53 1365 51494.60
12/22/2017 9352.25 7750.04 1360 52047.54
12/25/2017 9352.25 7750.04 1360 52047.54
12/26/2017 9352.25 7750.04 1360 52047.54
12/27/2017 9399.72 7702.79 1365 52047.54
12/28/2017 9423.46 7608.27 1350 52311.98
12/29/2017 9399.72 7844.56 1350 53754.40
1/1/2018 9399.72 7844.56 1350 53754.40
1/2/2018 9281.04 7750.04 1320 53730.36
1/3/2018 8948.72 7608.27 1285 51927.33
1/4/2018 8924.99 7773.67 1345 51350.36
1/5/2018 8830.04 7844.56 1370 51927.33
1/8/2018 8830.04 7844.56 1365 52311.98
1/9/2018 8830.04 7726.42 1285 51446.52
1/10/2018 8806.30 7820.93 1330 52119.66
1/11/2018 8806.30 7797.30 1315 52287.94
1/12/2018 8806.30 7726.42 1350 52167.73
1/15/2018 9019.93 7726.42 1335 52504.30
1/16/2018 9114.88 7773.67 1325 52888.95
1/17/2018 9114.88 7750.04 1340 52263.89
1/18/2018 9019.93 7844.56 1350 52263.89
1/19/2018 8948.72 7891.81 1375 52360.06
1/22/2018 8924.99 7797.30 1405 52311.98
1/23/2018 9162.35 8057.21 1440 53369.75
1/24/2018 9233.56 8246.24 1425 53465.92
1/25/2018 9114.88 8246.24 1440 52912.99
1/26/2018 9114.88 8151.72 1405 52456.22
1/29/2018 9019.93 8175.35 1455 53273.60
1/30/2018 8758.83 7962.70 1405 52768.75
1/31/2018 8924.99 8033.58 1400 52311.98
2/1/2018 8853.78 8104.47 1485 52311.98
2/2/2018 8830.04 8222.61 1490 52912.99
2/5/2018 8806.30 8057.21 1465 52047.54
2/6/2018 8616.41 7962.70 1425 51831.17
2/7/2018 9067.41 7986.33 1420 52576.42
2/8/2018 9019.93 7915.44 1430 52287.94
2/9/2018 8948.72 7750.04 1420 53273.60
2/12/2018 9043.67 7750.04 1395 52888.95
2/13/2018 9209.83 7820.93 1420 52816.83
2/14/2018 9209.83 7915.44 1425 52408.14
2/15/2018 9138.62 7820.93 1410 52456.22
2/16/2018 9138.62 7820.93 1410 52456.22
2/19/2018 9375.98 7962.70 1400 52696.63
2/20/2018 9423.46 7844.56 1400 52360.06
2/21/2018 9660.82 7726.42 1370 52408.14
2/22/2018 9281.04 7561.02 1360 51927.33
2/23/2018 9352.25 7750.04 1385 52360.06
2/26/2018 9328.51 7655.53 1380 51903.29
2/27/2018 9328.51 7750.04 1395 51903.29
2/28/2018 9233.56 7631.90 1380 51831.17
3/1/2018 9138.62 7631.90 1350 51903.29
3/2/2018 9043.67 7702.79 1335 51831.17
3/5/2018 9067.41 7702.79 1330 51903.29
3/6/2018 8711.36 7608.27 1350 50508.95
3/7/2018 8616.41 7395.62 1315 49186.72
3/8/2018 8877.51 7419.25 1310 49234.80
3/9/2018 8924.99 7348.36 1320 48609.75
3/12/2018 8877.51 7371.99 1330 48513.59
3/13/2018 8782.57 7277.48 1305 48513.59
3/14/2018 8972.46 7159.34 1325 48201.06
3/15/2018 8924.99 7041.20 1320 48201.06
3/16/2018 9043.67 7041.20 1265 47792.38
3/19/2018 9114.88 6875.80 1260 47984.70
3/20/2018 8782.57 6899.43 1220 48080.86
3/21/2018 8806.30 6899.43 1240 49306.93
3/22/2018 8450.25 6946.69 1230 48802.08
3/23/2018 8284.10 6875.80 1220 49018.44
3/26/2018 8687.62 6828.54 1205 48417.43
3/27/2018 8735.09 6899.43 1200 48080.86
3/28/2018 8447.54 6710.40 1175 47503.89
3/29/2018 8471.96 6899.43 1170 47624.09
3/30/2018 8471.96 6899.43 1170 47624.09
4/2/2018 8520.78 7135.71 1170 48273.18
4/3/2018 8423.13 7253.85 1170 48177.02
4/4/2018 8081.32 7159.34 1170 47648.13
4/5/2018 8008.07 7182.97 1170 48104.90
4/6/2018 8105.73 7112.08 1180 48826.12
4/9/2018 8301.05 7324.74 1190 49907.94
4/10/2018 8520.78 7395.62 1190 50004.10
4/11/2018 8374.29 7513.76 1205 49907.94
4/12/2018 8447.54 7301.11 1205 49715.61
4/13/2018 8618.44 7112.08 1210 48273.18
4/16/2018 8618.44 7112.08 1210 48273.18
4/17/2018 8618.44 7112.08 1210 48273.18
4/18/2018 8569.61 7112.08 1185 49595.41
4/19/2018 8569.61 7112.08 1185 49595.41
4/20/2018 8569.61 7112.08 1185 49595.41
4/23/2018 8520.78 7064.83 1140 48850.16
4/24/2018 8178.98 6923.06 1115 46157.63
4/25/2018 8178.98 6923.06 1115 46157.63
4/26/2018 8178.98 6923.06 1115 46157.63
4/27/2018 8178.98 6923.06 1115 46157.63
4/30/2018 7861.58 6757.66 1035 44570.96
5/1/2018 7861.58 6757.66 1035 44570.96
5/2/2018 7812.75 6970.31 1005 44186.31
5/3/2018 7544.19 6875.80 980 43465.10
5/4/2018 7300.04 6976.85 975 43609.35
5/7/2018 7153.55 6808.44 1005 46061.46
5/8/2018 7153.55 6688.15 975 45244.09
5/9/2018 7861.58 6832.50 975 47551.97
5/10/2018 7861.58 6832.50 975 47551.97
5/11/2018 8081.32 6784.38 990 47119.25
5/14/2018 8008.07 6760.32 975 47119.25
5/15/2018 7886.00 6664.09 925 45628.74
5/16/2018 7812.75 6640.03 960 43993.99
5/17/2018 7617.44 6471.63 950 43753.58
5/18/2018 7397.70 6279.16 965 44402.68
5/21/2018 7129.14 6279.16 955 44426.72
5/22/2018 6958.23 6688.15 955 44426.72
5/23/2018 7031.48 6736.26 975 44619.04
5/24/2018 7495.36 6952.79 1050 46253.79
5/25/2018 7788.34 6976.85 1045 45003.69
5/28/2018 8374.29 6904.67 1055 45292.18
5/29/2018 8374.29 6904.67 1055 45292.18
5/30/2018 8447.54 6736.26 1090 44763.28
5/31/2018 8276.64 6640.03 1110 43849.74
6/1/2018 8276.64 6640.03 1110 43849.74
 6/4/2018 8276.64 6736.26 1095 44146.32
6/5/2018 8081.32 6736.26 1100 45507.66
6/6/2018 8056.90 6712.21 1105 44924.23
6/7/2018 8252.22 6712.21 1100 44924.23
6/8/2018 7861.58 6640.03 1110 44146.32
6/11/2018 7861.58 6640.03 1110 44146.32
6/12/2018 7861.58 6640.03 1110 44146.32
6/13/2018 7861.58 6640.03 1110 44146.32
6/14/2018 7861.58 6640.03 1110 44146.32
6/15/2018 7861.58 6640.03 1110 44146.32
6/18/2018 7861.58 6640.03 1110 44146.32
6/19/2018 7861.58 6640.03 1110 44146.32
6/20/2018 7348.87 6688.15 1075 43052.39
6/21/2018 7226.80 6423.51 1050 42979.46
6/22/2018 7226.80 6351.33 1010 42979.46
6/25/2018 7129.14 6351.33 1020 43757.37
6/26/2018 6982.65 6447.57 1000 43319.79
6/27/2018 6884.99 6182.93 980 43198.25
6/28/2018 6640.84 6110.75 955 43319.79
6/29/2018 6884.99 6351.33 950 44827.00
7/2/2018 6884.99 6014.52 940 44097.71
7/3/2018 6787.33 5870.17 935 43441.34
7/4/2018 7031.48 6014.52 935 45191.64
7/5/2018 6933.82 6062.64 935 44972.85
7/6/2018 6787.33 6062.64 920 44486.66
7/9/2018 7031.48 6086.70 950 45118.71
7/10/2018 7129.14 6110.75 955 45823.69
7/11/2018 7007.06 6375.39 945 46212.64
7/12/2018 6860.57 6423.51 940 45604.90
7/13/2018 7080.31 6543.80 940 45604.90
7/16/2018 7177.97 6447.57 960 44486.66
7/17/2018 7251.21 6375.39 960 44146.32
7/18/2018 7202.38 6399.45 995 44510.97
7/19/2018 7202.38 6447.57 1000 43514.27
7/20/2018 7080.31 6423.51 985 42979.46
7/23/2018 7129.14 6423.51 995 43271.18
7/24/2018 7177.97 6399.45 1030 43271.18
7/25/2018 7129.14 6615.97 1025 42833.61
7/26/2018 7397.70 6423.51 995 42712.05
7/27/2018 7275.63 6712.21 995 43101.01
7/30/2018 7324.46 6832.50 1015 42882.22
7/31/2018 7226.80 6880.61 995 42055.70
8/1/2018 7641.85 7193.37 1010 43489.96
8/2/2018 7617.44 7024.96 1000 43708.75
8/3/2018 7715.09 6856.55 1000 43708.75
8/6/2018 8008.07 7145.25 1025 43489.96
8/7/2018 7910.41 7097.14 1025 42347.41
8/8/2018 7910.41 7145.25 1010 41812.60
 8/9/2018 7763.92 7217.43 1010 41812.60
8/10/2018 7788.34 7121.19 1000 42347.41
8/13/2018 7226.80 6832.50 940 41423.64
8/14/2018 7129.14 6567.86 915 39867.83
8/15/2018 7202.38 6712.21 915 39673.35
8/16/2018 6909.40 6832.50 910 41350.71
8/17/2018 6909.40 6832.50 910 41350.71
8/20/2018 7104.72 7121.19 920 41180.55
8/21/2018 7202.38 7193.37 950 41423.64
8/22/2018 7202.38 7193.37 950 41423.64
8/23/2018 7373.29 7145.25 945 42152.93
8/24/2018 7251.21 7097.14 940 41812.60
8/27/2018 7495.36 7289.60 955 42493.27
8/28/2018 7690.68 7073.08 940 42955.15
8/29/2018 7666.26 7193.37 940 43222.55
8/30/2018 7446.53 7193.37 940 43076.70
8/31/2018 7617.44 6976.85 920 42639.13
9/3/2018 7666.26 6832.50 915 42468.96
9/4/2018 7324.46 6808.44 915 42760.68
9/5/2018 6909.40 6519.74 880 40451.26
9/6/2018 7104.72 6543.80 875 40913.14
9/7/2018 7177.97 6904.67 895 43246.87
9/10/2018 7104.72 6904.67 905 44267.87
9/11/2018 7104.72 6904.67 905 44267.87
9/12/2018 6958.23 6856.55 880 44851.30
9/13/2018 7177.97 6808.44 890 45264.57
9/14/2018 7348.87 6952.79 910 45799.38
9/17/2018 7055.89 6688.15 895 44778.38
9/18/2018 7055.89 6760.32 900 44267.87
9/19/2018 7007.06 7121.19 910 44924.23
9/20/2018 7129.14 7217.43 905 45337.50
9/21/2018 7470.95 6976.85 915 45775.07
9/24/2018 7202.38 6856.55 920 45775.07
9/25/2018 7177.97 6928.73 920 44729.75
9/26/2018 7153.55 7073.08 920 44802.68
9/27/2018 7177.97 7097.14 910 45848.00
9/28/2018 7226.80 7073.08 930 45726.45
10/1/2018 7324.46 7049.02 940 45021.47
10/2/2018 7104.72 6928.73 925 44510.97
10/3/2018 7080.31 6928.73 935 43611.51
10/4/2018 6738.50 6808.44 895 41836.91
10/5/2018 6714.08 6745.35 905 41496.57
10/8/2018 6665.26 6648.30 900 42979.46
10/9/2018 6665.26 6818.14 900 43173.94
10/10/2018 6787.33 6745.35 900 43660.13
10/11/2018 6567.60 6526.98 875 42882.22
10/12/2018 6762.92 6648.30 890 43076.70
10/15/2018 6884.99 6648.30 885 42396.03
10/16/2018 7080.31 6769.62 885 44340.80
10/17/2018 7153.55 6818.14 890 43757.37
10/18/2018 7031.48 6818.14 890 43368.41
10/19/2018 7007.06 7085.05 885 43611.51
10/22/2018 7007.06 7060.78 890 43246.87
10/23/2018 6958.23 7133.57 880 43271.18
10/24/2018 6884.99 7085.05 870 41812.60
10/25/2018 6909.40 7157.84 855 43076.70
10/26/2018 6933.82 7206.37 845 42955.15
10/29/2018 6909.40 7279.16 840 42736.36
10/30/2018 7007.06 7473.27 850 43271.18
10/31/2018 7153.55 7667.38 860 42031.39
11/1/2018 7251.21 7812.96 870 41034.69
11/2/2018 7593.02 7934.28 870 41545.19
11/5/2018 7422.12 8007.07 860 41885.53
11/6/2018 7568.60 7861.49 875 41812.60
11/7/2018 7617.44 7982.81 885 41034.69
11/8/2018 7715.09 7958.55 915 41131.93
11/9/2018 7812.75 7934.28 900 39211.46
11/12/2018 7422.12 7643.12 885 38287.70
11/13/2018 7715.09 7764.43 880 38846.82
11/14/2018 7837.17 7934.28 850 38895.44
11/15/2018 8056.90 8273.97 865 39965.06
11/16/2018 8105.73 8298.24 870 40736.08
11/19/2018 8203.39 8249.71 865 40564.20
11/20/2018 8203.39 8249.71 865 40564.20
11/21/2018 8056.90 8201.18 840 40171.32
11/22/2018 8203.39 8201.18 825 40392.31
11/23/2018 8227.81 8152.66 815 41399.05
11/26/2018 8227.81 8079.86 805 41374.50
11/27/2018 8447.54 8152.66 850 41497.27
11/28/2018 8349.88 8152.66 910 39778.45
11/29/2018 8569.61 8225.45 910 41349.95
11/30/2018 8301.05 8298.24 895 41497.27
12/3/2018 8545.20 8346.77 940 43019.66
12/4/2018 8594.03 8273.97 940 43216.09
12/5/2018 8545.20 8079.86 935 42970.55
12/6/2018 8447.54 7861.49 900 43412.53
12/7/2018 8374.29 7982.81 885 43216.09
12/10/2018 8374.29 7910.02 890 43166.98
12/11/2018 8252.22 7910.02 915 42896.88
12/12/2018 8252.22 8007.07 915 43216.09
12/13/2018 8349.88 8201.18 910 43633.52
12/14/2018 8398.71 8201.18 910 43707.18
12/17/2018 8374.29 8055.60 905 42725.00
12/18/2018 8423.13 8128.39 885 43166.98
12/19/2018 8496.37 8176.92 890 44198.28
12/20/2018 8471.96 8225.45 860 44443.82
12/21/2018 8471.96 8176.92 880 45769.77
12/24/2018 8471.96 8176.92 880 45769.77
12/25/2018 8471.96 8176.92 880 45769.77
12/26/2018 8496.37 7885.75 910 44713.92
12/27/2018 8594.03 7982.81 925 45769.77
12/28/2018 8594.03 7982.81 915 44591.15
12/31/2018 8594.03 7982.81 915 44591.15
1/1/2019 8594.03 7982.81 915 44591.15
1/2/2019 8520.78 7958.55 970 45573.34
1/3/2019 8520.78 8128.39 1055 46653.74
1/4/2019 8520.78 8104.13 1055 46948.39
1/7/2019 8667.27 7910.02 1115 47734.14
1/8/2019 8691.69 7934.28 1100 46506.41
1/9/2019 8642.86 7958.55 1095 45180.46
1/10/2019 8642.86 7958.55 1105 47464.04
1/11/2019 8716.10 8055.60 1125 47586.81
1/14/2019 8667.27 7910.02 1100 47685.03
1/15/2019 8789.35 7910.02 1130 48912.76
1/16/2019 9033.50 8007.07 1120 47071.16
1/17/2019 9033.50 8031.34 1095 48004.24
1/18/2019 9179.99 8225.45 1095 48053.35
1/21/2019 9009.08 8079.86 1140 47881.46
1/22/2019 9033.50 7958.55 1195 48176.12
1/23/2019 8838.18 7934.28 1175 48077.90
1/24/2019 8789.35 8176.92 1155 48200.68
1/25/2019 8887.01 8176.92 1170 48176.12
1/28/2019 8887.01 8128.39 1130 46923.84
1/29/2019 8813.76 8128.39 1080 46751.96
1/30/2019 8789.35 8104.13 1075 48200.68
1/31/2019 8862.59 8201.18 1105 49109.20
2/1/2019 9033.50 8201.18 1140 49109.20
2/4/2019 8911.42 7958.55 1155 48028.79
2/5/2019 8911.42 7958.55 1155 48028.79
2/6/2019 8887.01 7982.81 1160 48986.42
2/7/2019 8862.59 7958.55 1160 48839.10
2/8/2019 8764.93 7910.02 1250 48937.32
2/11/2019 8838.18 7764.43 1240 48004.24
2/12/2019 8691.69 7424.74 1190 48225.23
2/13/2019 8447.54 7449.00 1180 48372.56
2/14/2019 8569.61 7376.21 1215 48004.24
2/15/2019 8569.61 7376.21 1230 47144.83
2/18/2019 8764.93 7643.12 1270 48544.44
2/19/2019 8667.27 7546.06 1275 48421.67
2/20/2019 8618.44 7546.06 1240 49133.75
2/21/2019 8716.10 7473.27 1265 48642.66
2/22/2019 8520.78 7400.48 1255 48618.11
2/25/2019 8594.03 7424.74 1240 47955.13
2/26/2019 8642.86 7376.21 1240 49084.64
2/27/2019 8642.86 7376.21 1205 48127.01
2/28/2019 8594.03 6939.46 1190 47807.80
3/1/2019 8764.93 7012.25 1195 48176.12
3/4/2019 8740.52 6939.46 1215 48127.01
3/5/2019 8594.03 7085.05 1230 47783.25
3/6/2019 8594.03 7109.31 1225 48028.79
3/7/2019 8594.03 7109.31 1225 48028.79
3/8/2019 8471.96 6939.46 1190 47243.05
3/11/2019 8471.96 7012.25 1160 47193.94
3/12/2019 8471.96 6963.73 1105 48127.01
3/13/2019 8398.71 6915.20 1115 48569.00
3/14/2019 8618.44 6987.99 1130 48765.43
3/15/2019 8862.59 7109.31 1145 48912.76
3/18/2019 9131.16 7109.31 1120 48618.11
3/19/2019 9131.16 7060.78 1115 48348.00
3/20/2019 9082.33 7060.78 1130 48618.11
3/21/2019 9302.06 7036.52 1140 48200.68
3/22/2019 9375.30 7012.25 1135 48274.34
3/25/2019 8984.67 6842.41 1105 47635.92
3/26/2019 9155.57 6890.94 1100 47390.38
3/27/2019 9131.16 6963.73 1085 47930.57
3/28/2019 9204.40 6890.94 1070 48323.45
3/29/2019 9179.99 7085.05 1065 48323.45
4/1/2019 9228.82 7133.57 1075 48372.56
4/2/2019 9253.23 7206.37 1110 48495.33
4/3/2019 9253.23 7206.37 1110 48495.33
4/4/2019 9472.96 7327.69 1105 48102.46
4/5/2019 9497.38 7424.74 1110 47906.02
4/8/2019 9253.23 7303.42 1095 47390.38
4/9/2019 9448.55 7449.00 1085 48102.46
4/10/2019 9472.96 7424.74 1080 48225.23
4/11/2019 9399.72 7303.42 1060 47783.25
4/12/2019 9448.55 7303.42 1030 48225.23
4/15/2019 9424.13 7376.21 1060 47930.57
4/16/2019 9472.96 7521.80 1060 48519.89
4/17/2019 9472.96 7521.80 1060 48519.89
4/18/2019 9619.45 7618.85 1075 48519.89
4/19/2019 9619.45 7618.85 1075 48519.89
4/22/2019 9448.55 7303.42 1070 47414.93
4/23/2019 9570.62 7424.74 1100 48372.56
4/24/2019 9570.62 7424.74 1100 47783.25
4/25/2019 9375.30 7327.69 1090 45573.34
4/26/2019 9424.13 7424.74 1075 44689.37
4/29/2019 9399.72 7376.21 1055 44198.28
4/30/2019 9375.30 7400.48 1065 44689.37
5/1/2019 9375.30 7400.48 1065 44689.37
5/2/2019 9204.40 7254.89 1055 44419.27
5/3/2019 9033.50 7206.37 1050 43854.51
 5/6/2019 8667.27 7206.37 1035 44517.49
5/7/2019 8740.52 7458.24 1100 43707.18
5/8/2019 8545.20 7334.35 1060 44001.84
5/9/2019 8374.29 7086.57 1060 42283.02
5/10/2019 8398.71 7111.35 1070 43412.53
5/13/2019 8301.05 6962.68 1050 42823.22
5/14/2019 8252.22 6937.90 1035 42086.58
5/15/2019 8032.49 6888.34 1020 41251.73
5/16/2019 7983.66 6714.90 1005 41055.29
5/17/2019 7910.41 6640.56 1000 40858.85
5/20/2019 8227.81 6838.79 995 41546.38
5/21/2019 8398.71 6937.90 995 41620.04
5/22/2019 8300.00 6937.90 975 41325.39
5/23/2019 8500.00 7037.01 975 42332.13
5/24/2019 8650.00 7111.35 970 42749.55
5/27/2019 8700.00 7061.79 980 42430.35
5/28/2019 8150.00 7012.23 970 41742.82
5/29/2019 8150.00 7136.12 960 42725.00
5/30/2019 8150.00 7136.12 960 42725.00
5/31/2019 8400.00 7383.91 955 44500.00
6/3/2019 8400.00 7383.91 955 44500.00
6/4/2019 8400.00 7383.91 955 44500.00
6/5/2019 8400.00 7383.91 955 44500.00
6/6/2019 8400.00 7383.91 955 44500.00
6/7/2019 8400.00 7383.91 955 44500.00
6/10/2019 8675.00 7606.91 970 44650.00
6/11/2019 8575.00 7557.35 1050 44300.00
6/12/2019 8600.00 7433.46 1055 45000.00
6/13/2019 8650.00 7433.46 1060 44900.00
6/14/2019 8500.00 7359.13 1090 44800.00
6/17/2019 8450.00 7309.57 1060 44800.00
6/18/2019 8725.00 7433.46 1110 45600.00
6/19/2019 8900.00 7582.13 1150 45900.00
6/20/2019 8800.00 7532.58 1125 46100.00
6/21/2019 8850.00 7383.91 1135 45300.00
6/24/2019 8875.00 7284.79 1125 44675.00
6/25/2019 8925.00 7284.79 1110 45225.00
6/26/2019 8850.00 7185.68 1105 44825.00
6/27/2019 8900.00 7309.57 1130 44850.00
6/28/2019 9200.00 7383.91 1115 45000.00
7/1/2019 9375.00 7309.57 1125 45000.00
7/2/2019 9350.00 7235.24 1120 45075.00
7/3/2019 9325.00 7210.46 1070 44900.00
7/4/2019 9375.00 7185.68 1095 44975.00
7/5/2019 9200.00 7086.57 1080 44950.00
7/8/2019 8975.00 7235.24 1070 45000.00
7/9/2019 9150.00 7210.46 1100 45025.00
7/10/2019 9150.00 7383.91 1115 45000.00
7/11/2019 9250.00 7458.24 1105 44800.00
7/12/2019 9200.00 7383.91 1085 44775.00
7/15/2019 9175.00 7359.13 1095 44450.00
7/16/2019 9075.00 7383.91 1110 44400.00
7/17/2019 9050.00 7037.01 1135 44900.00
7/18/2019 8875.00 7086.57 1145 45750.00
7/19/2019 8900.00 7037.01 1165 45800.00
7/22/2019 8850.00 7037.01 1140 45275.00
7/23/2019 8625.00 7086.57 1150 45550.00
7/24/2019 8425.00 7111.35 1135 45425.00
7/25/2019 8500.00 7235.24 1125 44950.00
7/26/2019 8425.00 7012.23 1085 44800.00
7/29/2019 8350.00 7111.35 1075 43200.00
7/30/2019 8350.00 7210.46 1095 43050.00
7/31/2019 8475.00 6937.90 1075 43600.00
8/1/2019 8250.00 6962.68 1080 45550.00
8/2/2019 8100.00 7012.23 1065 45000.00
8/5/2019 7925.00 6863.56 1040 43825.00
8/6/2019 7825.00 6690.12 1035 44325.00
8/7/2019 7875.00 6665.34 1060 44825.00
8/8/2019 8125.00 6838.79 1080 44650.00
8/9/2019 7925.00 6714.90 1095 44825.00
8/12/2019 7925.00 6690.12 1075 44975.00
8/13/2019 7900.00 6615.78 1050 44275.00
8/14/2019 8100.00 6615.78 1075 44900.00
8/15/2019 8025.00 6467.11 1085 44700.00
8/16/2019 7925.00 6442.33 1085 44975.00
8/19/2019 7875.00 6368.00 1080 44500.00
8/20/2019 7750.00 6368.00 1065 45175.00
8/21/2019 7575.00 6293.67 1060 44875.00
8/22/2019 7600.00 6268.89 1065 45300.00
8/23/2019 7625.00 6516.67 1050 45825.00
8/26/2019 7500.00 6516.67 1080 45875.00
8/27/2019 7575.00 6467.11 1060 47275.00
8/28/2019 7600.00 6392.78 1050 47875.00
8/29/2019 7525.00 6368.00 1060 47850.00
8/30/2019 7700.00 6615.78 1050 48850.00
9/2/2019 7625.00 6491.89 1025 47950.00
9/3/2019 7450.00 6417.56 1020 47475.00
9/4/2019 7425.00 6442.33 1015 47575.00
9/5/2019 7525.00 6640.56 1005 48025.00
9/6/2019 7600.00 6690.12 1000 47050.00
9/9/2019 7550.00 6591.00 995 47700.00
9/10/2019 7750.00 6615.78 1000 47650.00
9/11/2019 8000.00 6863.56 1005 46625.00
9/12/2019 7875.00 6690.12 1045 46075.00
9/13/2019 7850.00 6690.12 1035 46600.00
9/16/2019 7675.00 6640.56 1020 46950.00
9/17/2019 7750.00 6417.56 1015 46950.00
9/18/2019 7900.00 6640.56 1020 46675.00
9/19/2019 7775.00 6541.45 1020 46575.00
9/20/2019 7650.00 6516.67 1010 46150.00
9/23/2019 7575.00 6566.23 1005 47300.00
9/24/2019 7450.00 6417.56 1000 47275.00
9/25/2019 7475.00 6442.33 1005 47000.00
9/26/2019 7550.00 6640.56 1010 46750.00
9/27/2019 7425.00 6591.00 1010 47000.00
9/30/2019 7350.00 6541.45 1005 46500.00
10/1/2019 7275.00 6491.89 985 46200.00
10/2/2019 6925.00 6392.78 965 45450.00
10/3/2019 6900.00 6417.56 960 45075.00
10/4/2019 6875.00 6368.00 955 45425.00
10/7/2019 6675.00 6325.00 965 44000.00
10/8/2019 6825.00 6350.00 955 44725.00
10/9/2019 6750.00 6275.00 965 44200.00
Date AdjCloseFB
10/9/2014 75.91
10/10/2014 72.91
10/13/2014 72.99
10/14/2014 73.59
10/15/2014 73.21
10/16/2014 72.63
10/17/2014 75.95
10/20/2014 76.95
10/21/2014 78.69
10/22/2014 78.37
10/23/2014 80.04
10/24/2014 80.67
10/27/2014 80.28
10/28/2014 80.77
10/29/2014 75.86
10/30/2014 74.11
10/31/2014 74.99
11/3/2014 73.88
11/4/2014 75.76
11/5/2014 74.83
11/6/2014 75.26
11/7/2014 75.60
11/10/2014 75.00
11/11/2014 74.61
11/12/2014 74.72
11/13/2014 74.25
11/14/2014 74.88
11/17/2014 74.24
11/18/2014 74.34
11/19/2014 73.33
11/20/2014 73.60
11/21/2014 73.75
11/24/2014 74.01
11/25/2014 75.63
11/26/2014 77.62
11/28/2014 77.70
12/1/2014 75.10
12/2/2014 75.46
12/3/2014 74.88
12/4/2014 75.24
12/5/2014 76.36
12/8/2014 76.52
12/9/2014 76.84
12/10/2014 76.18
12/11/2014 77.73
12/12/2014 77.83
12/15/2014 76.99
12/16/2014 74.69
12/17/2014 76.11
12/18/2014 78.40
12/19/2014 79.88
12/22/2014 81.45
12/23/2014 80.61
12/24/2014 80.77
12/26/2014 80.78
12/29/2014 80.02
12/30/2014 79.22
12/31/2014 78.02
1/2/2015 78.45
1/5/2015 77.19
1/6/2015 76.15
1/7/2015 76.15
1/8/2015 78.18
1/9/2015 77.74
1/12/2015 76.72
1/13/2015 76.45
1/14/2015 76.28
1/15/2015 74.05
1/16/2015 75.18
1/20/2015 76.24
1/21/2015 76.74
1/22/2015 77.65
1/23/2015 77.83
1/26/2015 77.50
1/27/2015 75.78
1/28/2015 76.24
1/29/2015 78.00
1/30/2015 75.91
2/2/2015 74.99
2/3/2015 75.40
2/4/2015 75.63
2/5/2015 75.61
2/6/2015 74.47
2/9/2015 74.44
2/10/2015 75.19
2/11/2015 76.51
2/12/2015 76.23
2/13/2015 75.74
2/17/2015 75.60
2/18/2015 76.71
2/19/2015 79.42
2/20/2015 79.90
2/23/2015 78.84
2/24/2015 78.45
2/25/2015 79.56
2/26/2015 80.41
2/27/2015 78.97
3/2/2015 79.75
3/3/2015 79.60
3/4/2015 80.90
3/5/2015 81.21
3/6/2015 80.01
3/9/2015 79.44
3/10/2015 77.55
3/11/2015 77.57
3/12/2015 78.93
3/13/2015 78.05
3/16/2015 78.07
3/17/2015 79.36
3/18/2015 80.91
3/19/2015 82.75
3/20/2015 83.80
3/23/2015 84.43
3/24/2015 85.31
3/25/2015 82.92
3/26/2015 83.01
3/27/2015 83.30
3/30/2015 83.20
3/31/2015 82.22
4/1/2015 81.67
4/2/2015 81.56
4/6/2015 82.44
4/7/2015 82.32
4/8/2015 82.28
4/9/2015 82.17
4/10/2015 82.04
4/13/2015 83.01
4/14/2015 83.52
4/15/2015 82.71
4/16/2015 82.31
4/17/2015 80.78
4/20/2015 83.09
4/21/2015 83.62
4/22/2015 84.63
4/23/2015 82.41
4/24/2015 81.53
4/27/2015 81.91
4/28/2015 80.68
4/29/2015 80.47
4/30/2015 78.77
5/1/2015 78.99
5/4/2015 78.81
5/5/2015 77.56
 5/6/2015 78.10
5/7/2015 78.43
5/8/2015 78.51
5/11/2015 78.01
5/12/2015 77.46
5/13/2015 78.44
5/14/2015 81.37
5/15/2015 80.42
5/18/2015 80.88
5/19/2015 80.63
5/20/2015 80.55
5/21/2015 80.48
5/22/2015 80.54
5/26/2015 79.33
5/27/2015 80.55
5/28/2015 80.15
5/29/2015 79.19
6/1/2015 80.29
6/2/2015 80.44
6/3/2015 82.44
6/4/2015 82.05
6/5/2015 82.14
6/8/2015 80.67
6/9/2015 80.67
6/10/2015 82.16
6/11/2015 81.83
6/12/2015 81.53
6/15/2015 80.71
6/16/2015 81.06
6/17/2015 81.79
6/18/2015 82.91
6/19/2015 82.51
6/22/2015 84.74
6/23/2015 87.88
6/24/2015 88.86
6/25/2015 87.98
6/26/2015 88.01
6/29/2015 85.80
6/30/2015 85.77
7/1/2015 86.91
7/2/2015 87.29
7/6/2015 87.55
7/7/2015 87.22
7/8/2015 85.65
7/9/2015 85.88
7/10/2015 87.95
7/13/2015 90.10
7/14/2015 89.68
7/15/2015 89.76
7/16/2015 90.85
7/17/2015 94.97
7/20/2015 97.91
7/21/2015 98.39
7/22/2015 97.04
7/23/2015 95.44
7/24/2015 96.95
7/27/2015 94.17
7/28/2015 95.29
7/29/2015 96.99
7/30/2015 95.21
7/31/2015 94.01
8/3/2015 94.14
8/4/2015 94.06
8/5/2015 96.44
8/6/2015 95.12
8/7/2015 94.30
8/10/2015 94.15
8/11/2015 93.62
8/12/2015 94.19
8/13/2015 93.43
8/14/2015 94.42
8/17/2015 93.93
8/18/2015 95.17
8/19/2015 95.31
8/20/2015 90.56
8/21/2015 86.06
8/24/2015 82.09
8/25/2015 83.00
8/26/2015 87.19
8/27/2015 89.73
8/28/2015 91.01
8/31/2015 89.43
9/1/2015 87.23
9/2/2015 89.89
9/3/2015 88.15
9/4/2015 88.26
9/8/2015 89.53
9/9/2015 90.44
9/10/2015 91.98
9/11/2015 92.05
9/14/2015 92.31
9/15/2015 92.90
9/16/2015 93.45
9/17/2015 94.34
9/18/2015 94.40
9/21/2015 95.55
 9/22/2015 92.96
9/23/2015 93.97
9/24/2015 94.41
9/25/2015 92.77
9/28/2015 89.21
9/29/2015 86.67
9/30/2015 89.90
10/1/2015 90.95
10/2/2015 92.07
10/5/2015 94.01
10/6/2015 92.80
10/7/2015 92.40
10/8/2015 92.47
10/9/2015 93.24
10/12/2015 94.26
10/13/2015 94.12
10/14/2015 94.07
10/15/2015 95.96
10/16/2015 97.54
10/19/2015 98.47
10/20/2015 97.00
10/21/2015 97.11
10/22/2015 99.67
10/23/2015 102.19
10/26/2015 103.77
10/27/2015 103.70
10/28/2015 104.20
10/29/2015 104.88
10/30/2015 101.97
11/2/2015 103.31
11/3/2015 102.58
11/4/2015 103.94
11/5/2015 108.76
11/6/2015 107.10
11/9/2015 106.49
11/10/2015 107.91
11/11/2015 109.01
11/12/2015 108.02
11/13/2015 103.95
11/16/2015 104.04
11/17/2015 105.13
11/18/2015 107.77
11/19/2015 106.26
11/20/2015 107.32
11/23/2015 106.95
11/24/2015 105.74
11/25/2015 105.41
11/27/2015 105.45
11/30/2015 104.24
12/1/2015 107.12
12/2/2015 106.07
12/3/2015 104.38
12/4/2015 106.18
12/7/2015 105.61
12/8/2015 106.49
12/9/2015 104.60
12/10/2015 105.42
12/11/2015 102.12
12/14/2015 104.66
12/15/2015 104.55
12/16/2015 106.79
12/17/2015 106.22
12/18/2015 104.04
12/21/2015 104.77
12/22/2015 105.51
12/23/2015 104.63
12/24/2015 105.02
12/28/2015 105.93
12/29/2015 107.26
12/30/2015 106.22
12/31/2015 104.66
1/4/2016 102.22
1/5/2016 102.73
1/6/2016 102.97
1/7/2016 97.92
1/8/2016 97.33
1/11/2016 97.51
1/12/2016 99.37
1/13/2016 95.44
1/14/2016 98.37
1/15/2016 94.97
1/19/2016 95.26
1/20/2016 94.35
1/21/2016 94.16
1/22/2016 97.94
1/25/2016 97.01
1/26/2016 97.34
1/27/2016 94.45
1/28/2016 109.11
1/29/2016 112.21
2/1/2016 115.09
2/2/2016 114.61
2/3/2016 112.69
2/4/2016 110.49
2/5/2016 104.07
2/8/2016 99.75
 2/9/2016 99.54
2/10/2016 101.00
2/11/2016 101.91
2/12/2016 102.01
2/16/2016 101.61
2/17/2016 105.20
2/18/2016 103.47
2/19/2016 104.57
2/22/2016 107.16
2/23/2016 105.46
2/24/2016 106.88
2/25/2016 108.07
2/26/2016 107.92
2/29/2016 106.92
3/1/2016 109.82
3/2/2016 109.95
3/3/2016 109.58
3/4/2016 108.39
3/7/2016 105.73
3/8/2016 105.93
3/9/2016 107.51
3/10/2016 107.32
3/11/2016 109.41
3/14/2016 109.89
3/15/2016 110.67
3/16/2016 112.18
3/17/2016 111.02
3/18/2016 111.45
3/21/2016 111.85
3/22/2016 112.25
3/23/2016 112.54
3/24/2016 113.05
3/28/2016 113.69
3/29/2016 116.14
3/30/2016 114.70
3/31/2016 114.10
4/1/2016 116.06
4/4/2016 112.55
4/5/2016 112.22
4/6/2016 113.71
4/7/2016 113.64
4/8/2016 110.63
4/11/2016 108.99
4/12/2016 110.61
4/13/2016 110.51
4/14/2016 110.84
4/15/2016 109.64
4/18/2016 110.45
4/19/2016 112.29
4/20/2016 112.42
4/21/2016 113.44
4/22/2016 110.56
4/25/2016 110.10
4/26/2016 108.76
4/27/2016 108.89
4/28/2016 116.73
4/29/2016 117.58
5/2/2016 118.57
5/3/2016 117.43
5/4/2016 118.06
5/5/2016 117.81
5/6/2016 119.49
5/9/2016 119.24
5/10/2016 120.50
5/11/2016 119.52
5/12/2016 120.28
5/13/2016 119.81
5/16/2016 118.67
5/17/2016 117.35
5/18/2016 117.65
5/19/2016 116.81
5/20/2016 117.35
5/23/2016 115.97
5/24/2016 117.70
5/25/2016 117.89
5/26/2016 119.47
5/27/2016 119.38
5/31/2016 118.81
6/1/2016 118.78
6/2/2016 118.93
6/3/2016 118.47
6/6/2016 118.79
6/7/2016 117.76
6/8/2016 118.39
6/9/2016 118.56
6/10/2016 116.62
6/13/2016 113.95
6/14/2016 114.94
6/15/2016 114.60
6/16/2016 114.39
6/17/2016 113.02
6/20/2016 113.37
6/21/2016 114.38
6/22/2016 113.91
6/23/2016 115.08
6/24/2016 112.08
6/27/2016 108.97
6/28/2016 112.70
6/29/2016 114.16
6/30/2016 114.28
7/1/2016 114.19
7/5/2016 114.20
7/6/2016 116.70
7/7/2016 115.85
7/8/2016 117.24
7/11/2016 117.87
7/12/2016 117.93
7/13/2016 116.78
7/14/2016 117.29
7/15/2016 116.86
7/18/2016 119.37
7/19/2016 120.61
7/20/2016 121.92
7/21/2016 120.61
7/22/2016 121.00
7/25/2016 121.63
7/26/2016 121.22
7/27/2016 123.34
7/28/2016 125.00
7/29/2016 123.94
8/1/2016 124.31
8/2/2016 123.09
8/3/2016 122.51
8/4/2016 124.36
8/5/2016 125.15
8/8/2016 125.26
8/9/2016 125.06
8/10/2016 124.88
8/11/2016 124.90
8/12/2016 124.88
8/15/2016 123.90
8/16/2016 123.30
8/17/2016 124.37
8/18/2016 123.91
8/19/2016 123.56
8/22/2016 124.15
8/23/2016 124.37
8/24/2016 123.48
8/25/2016 123.89
8/26/2016 124.96
8/29/2016 126.54
8/30/2016 125.84
8/31/2016 126.12
9/1/2016 126.17
 9/2/2016 126.51
9/6/2016 129.73
9/7/2016 131.05
9/8/2016 130.27
9/9/2016 127.10
9/12/2016 128.69
9/13/2016 127.21
9/14/2016 127.77
9/15/2016 128.35
9/16/2016 129.07
9/19/2016 128.65
9/20/2016 128.64
9/21/2016 129.94
9/22/2016 130.08
9/23/2016 127.96
9/26/2016 127.31
9/27/2016 128.69
9/28/2016 129.23
9/29/2016 128.09
9/30/2016 128.27
10/3/2016 128.77
10/4/2016 128.19
10/5/2016 128.47
10/6/2016 128.74
10/7/2016 128.99
10/10/2016 130.24
10/11/2016 128.88
10/12/2016 129.05
10/13/2016 127.82
10/14/2016 127.88
10/17/2016 127.54
10/18/2016 128.57
10/19/2016 130.11
10/20/2016 130.00
10/21/2016 132.07
10/24/2016 133.28
10/25/2016 132.29
10/26/2016 131.04
10/27/2016 129.69
10/28/2016 131.29
10/31/2016 130.99
11/1/2016 129.50
11/2/2016 127.17
11/3/2016 120.00
11/4/2016 120.75
11/7/2016 122.15
11/8/2016 124.22
11/9/2016 123.18
11/10/2016 120.80
11/11/2016 119.02
11/14/2016 115.08
11/15/2016 117.20
11/16/2016 116.34
11/17/2016 117.79
11/18/2016 117.02
11/21/2016 121.77
11/22/2016 121.47
11/23/2016 120.84
11/25/2016 120.38
11/28/2016 120.41
11/29/2016 120.87
11/30/2016 118.42
12/1/2016 115.10
12/2/2016 115.40
12/5/2016 117.43
12/6/2016 117.31
12/7/2016 117.95
12/8/2016 118.91
12/9/2016 119.68
12/12/2016 117.77
12/13/2016 120.31
12/14/2016 120.21
12/15/2016 120.57
12/16/2016 119.87
12/19/2016 119.24
12/20/2016 119.09
12/21/2016 119.04
12/22/2016 117.40
12/23/2016 117.27
12/27/2016 118.01
12/28/2016 116.92
12/29/2016 116.35
12/30/2016 115.05
1/3/2017 116.86
1/4/2017 118.69
1/5/2017 120.67
1/6/2017 123.41
1/9/2017 124.90
1/10/2017 124.35
1/11/2017 126.09
1/12/2017 126.62
1/13/2017 128.34
1/17/2017 127.87
1/18/2017 127.92
1/19/2017 127.55
1/20/2017 127.04
1/23/2017 128.93
1/24/2017 129.37
1/25/2017 131.48
1/26/2017 132.78
1/27/2017 132.18
1/30/2017 130.98
1/31/2017 130.32
2/1/2017 133.23
2/2/2017 130.84
2/3/2017 130.98
2/6/2017 132.06
2/7/2017 131.84
2/8/2017 134.20
2/9/2017 134.14
2/10/2017 134.19
2/13/2017 134.05
2/14/2017 133.85
2/15/2017 133.44
2/16/2017 133.84
2/17/2017 133.53
2/21/2017 133.72
2/22/2017 136.12
2/23/2017 135.36
2/24/2017 135.44
2/27/2017 136.41
2/28/2017 135.54
3/1/2017 137.42
3/2/2017 136.76
3/3/2017 137.17
3/6/2017 137.42
3/7/2017 137.30
3/8/2017 137.72
3/9/2017 138.24
3/10/2017 138.79
3/13/2017 139.60
3/14/2017 139.32
3/15/2017 139.72
3/16/2017 139.99
3/17/2017 139.84
3/20/2017 139.94
3/21/2017 138.51
3/22/2017 139.59
3/23/2017 139.53
3/24/2017 140.34
3/27/2017 140.32
3/28/2017 141.76
3/29/2017 142.65
3/30/2017 142.41
3/31/2017 142.05
4/3/2017 142.28
4/4/2017 141.73
4/5/2017 141.85
4/6/2017 141.17
4/7/2017 140.78
4/10/2017 141.04
4/11/2017 139.92
4/12/2017 139.58
4/13/2017 139.39
4/17/2017 141.42
4/18/2017 140.96
4/19/2017 142.27
4/20/2017 143.80
4/21/2017 143.68
4/24/2017 145.47
4/25/2017 146.49
4/26/2017 146.56
4/27/2017 147.70
4/28/2017 150.25
5/1/2017 152.46
5/2/2017 152.78
5/3/2017 151.80
5/4/2017 150.85
5/5/2017 150.24
5/8/2017 151.06
5/9/2017 150.48
5/10/2017 150.29
5/11/2017 150.04
5/12/2017 150.33
5/15/2017 150.19
5/16/2017 149.78
5/17/2017 144.85
5/18/2017 147.66
5/19/2017 148.06
5/22/2017 148.24
5/23/2017 148.07
5/24/2017 150.04
5/25/2017 151.96
5/26/2017 152.13
5/30/2017 152.38
5/31/2017 151.46
6/1/2017 151.53
6/2/2017 153.61
6/5/2017 153.63
6/6/2017 152.81
6/7/2017 153.12
6/8/2017 154.71
 6/9/2017 149.60
6/12/2017 148.44
6/13/2017 150.68
6/14/2017 150.25
6/15/2017 149.80
6/16/2017 150.64
6/19/2017 152.87
6/20/2017 152.25
6/21/2017 153.91
6/22/2017 153.40
6/23/2017 155.07
6/26/2017 153.59
6/27/2017 150.58
6/28/2017 153.24
6/29/2017 151.04
6/30/2017 150.98
7/3/2017 148.43
7/5/2017 150.34
7/6/2017 148.82
7/7/2017 151.44
7/10/2017 153.50
7/11/2017 155.27
7/12/2017 158.90
7/13/2017 159.26
7/14/2017 159.97
7/17/2017 159.73
7/18/2017 162.86
7/19/2017 164.14
7/20/2017 164.53
7/21/2017 164.43
7/24/2017 166.00
7/25/2017 165.28
7/26/2017 165.61
7/27/2017 170.44
7/28/2017 172.45
7/31/2017 169.25
8/1/2017 169.86
8/2/2017 169.30
8/3/2017 168.59
8/4/2017 169.62
8/7/2017 171.98
8/8/2017 171.23
8/9/2017 171.18
8/10/2017 167.40
8/11/2017 168.08
8/14/2017 170.75
8/15/2017 171.00
8/16/2017 170.00
 8/17/2017 166.91
8/18/2017 167.41
8/21/2017 167.78
8/22/2017 169.64
8/23/2017 168.71
8/24/2017 167.74
8/25/2017 166.32
8/28/2017 167.24
8/29/2017 168.05
8/30/2017 169.92
8/31/2017 171.97
9/1/2017 172.02
9/5/2017 170.72
9/6/2017 172.09
9/7/2017 173.21
9/8/2017 170.95
9/11/2017 173.51
9/12/2017 172.96
9/13/2017 173.05
9/14/2017 170.96
9/15/2017 171.64
9/18/2017 170.01
9/19/2017 172.52
9/20/2017 172.17
9/21/2017 171.11
9/22/2017 170.54
9/25/2017 162.87
9/26/2017 164.21
9/27/2017 167.68
9/28/2017 168.73
9/29/2017 170.87
10/2/2017 169.47
10/3/2017 169.96
10/4/2017 168.42
10/5/2017 171.24
10/6/2017 172.23
10/9/2017 172.50
10/10/2017 171.59
10/11/2017 172.74
10/12/2017 172.55
10/13/2017 173.74
10/16/2017 174.52
10/17/2017 176.11
10/18/2017 176.03
10/19/2017 174.56
10/20/2017 174.98
10/23/2017 171.27
10/24/2017 171.80
10/25/2017 170.60
10/26/2017 170.63
10/27/2017 177.88
10/30/2017 179.87
10/31/2017 180.06
11/1/2017 182.66
11/2/2017 178.92
11/3/2017 178.92
11/6/2017 180.17
11/7/2017 180.25
11/8/2017 179.56
11/9/2017 179.30
11/10/2017 178.46
11/13/2017 178.77
11/14/2017 178.07
11/15/2017 177.95
11/16/2017 179.59
11/17/2017 179.00
11/20/2017 178.74
11/21/2017 181.86
11/22/2017 180.87
11/24/2017 182.78
11/27/2017 183.03
11/28/2017 182.42
11/29/2017 175.13
11/30/2017 177.18
12/1/2017 175.10
12/4/2017 171.47
12/5/2017 172.83
12/6/2017 176.06
12/7/2017 180.14
12/8/2017 179.00
12/11/2017 179.04
12/12/2017 176.96
12/13/2017 178.30
12/14/2017 178.39
12/15/2017 180.18
12/18/2017 180.82
12/19/2017 179.51
12/20/2017 177.89
12/21/2017 177.45
12/22/2017 177.20
12/26/2017 175.99
12/27/2017 177.62
12/28/2017 177.92
12/29/2017 176.46
1/2/2018 181.42
1/3/2018 184.67
 1/4/2018 184.33
1/5/2018 186.85
1/8/2018 188.28
1/9/2018 187.87
1/10/2018 187.84
1/11/2018 187.77
1/12/2018 179.37
1/16/2018 178.39
1/17/2018 177.60
1/18/2018 179.80
1/19/2018 181.29
1/22/2018 185.37
1/23/2018 189.35
1/24/2018 186.55
1/25/2018 187.48
1/26/2018 190.00
1/29/2018 185.98
1/30/2018 187.12
1/31/2018 186.89
2/1/2018 193.09
2/2/2018 190.28
2/5/2018 181.26
2/6/2018 185.31
2/7/2018 180.18
2/8/2018 171.58
2/9/2018 176.11
2/12/2018 176.41
2/13/2018 173.15
2/14/2018 179.52
2/15/2018 179.96
2/16/2018 177.36
2/20/2018 176.01
2/21/2018 177.91
2/22/2018 178.99
2/23/2018 183.29
2/26/2018 184.93
2/27/2018 181.46
2/28/2018 178.32
3/1/2018 175.94
3/2/2018 176.62
3/5/2018 180.40
3/6/2018 179.78
3/7/2018 183.71
3/8/2018 182.34
3/9/2018 185.23
3/12/2018 184.76
3/13/2018 181.88
3/14/2018 184.19
3/15/2018 183.86
3/16/2018 185.09
3/19/2018 172.56
3/20/2018 168.15
3/21/2018 169.39
3/22/2018 164.89
3/23/2018 159.39
3/26/2018 160.06
3/27/2018 152.22
3/28/2018 153.03
3/29/2018 159.79
4/2/2018 155.39
4/3/2018 156.11
4/4/2018 155.10
4/5/2018 159.34
4/6/2018 157.20
4/9/2018 157.93
4/10/2018 165.04
4/11/2018 166.32
4/12/2018 163.87
4/13/2018 164.52
4/16/2018 164.83
4/17/2018 168.66
4/18/2018 166.36
4/19/2018 168.10
4/20/2018 166.28
4/23/2018 165.84
4/24/2018 159.69
4/25/2018 159.69
4/26/2018 174.16
4/27/2018 173.59
4/30/2018 172.00
5/1/2018 173.86
5/2/2018 176.07
5/3/2018 174.02
5/4/2018 176.61
5/7/2018 177.97
5/8/2018 178.92
5/9/2018 182.66
5/10/2018 185.53
5/11/2018 186.99
5/14/2018 186.64
5/15/2018 184.32
5/16/2018 183.20
5/17/2018 183.76
5/18/2018 182.68
5/21/2018 184.49
5/22/2018 183.80
5/23/2018 186.90
5/24/2018 185.93
5/25/2018 184.92
5/29/2018 185.74
5/30/2018 187.67
5/31/2018 191.78
6/1/2018 193.99
6/4/2018 193.28
6/5/2018 192.94
6/6/2018 191.34
6/7/2018 188.18
6/8/2018 189.10
6/11/2018 191.54
6/12/2018 192.40
6/13/2018 192.41
6/14/2018 196.81
6/15/2018 195.85
6/18/2018 198.31
6/19/2018 197.49
6/20/2018 202.00
6/21/2018 201.50
6/22/2018 201.74
6/25/2018 196.35
6/26/2018 199.00
6/27/2018 195.84
6/28/2018 196.23
6/29/2018 194.32
7/2/2018 197.36
7/3/2018 192.73
7/5/2018 198.45
7/6/2018 203.23
7/9/2018 204.74
7/10/2018 203.54
7/11/2018 202.54
7/12/2018 206.92
7/13/2018 207.32
7/16/2018 207.23
7/17/2018 209.99
7/18/2018 209.36
7/19/2018 208.09
7/20/2018 209.94
7/23/2018 210.91
7/24/2018 214.67
7/25/2018 217.50
7/26/2018 176.26
7/27/2018 174.89
7/30/2018 171.06
7/31/2018 172.58
 8/1/2018 171.65
8/2/2018 176.37
8/3/2018 177.78
8/6/2018 185.69
8/7/2018 183.81
8/8/2018 185.18
8/9/2018 183.09
8/10/2018 180.26
8/13/2018 180.05
8/14/2018 181.11
8/15/2018 179.53
8/16/2018 174.70
8/17/2018 173.80
8/20/2018 172.50
8/21/2018 172.62
8/22/2018 173.64
8/23/2018 172.90
8/24/2018 174.65
8/27/2018 177.46
8/28/2018 176.26
8/29/2018 175.90
8/30/2018 177.64
8/31/2018 175.73
9/4/2018 171.16
9/5/2018 167.18
9/6/2018 162.53
9/7/2018 163.04
9/10/2018 164.18
9/11/2018 165.94
9/12/2018 162.00
9/13/2018 161.36
9/14/2018 162.32
9/17/2018 160.58
9/18/2018 160.30
9/19/2018 163.06
9/20/2018 166.02
9/21/2018 162.93
9/24/2018 165.41
9/25/2018 164.91
9/26/2018 166.95
9/27/2018 168.84
9/28/2018 164.46
10/1/2018 162.44
10/2/2018 159.33
10/3/2018 162.43
10/4/2018 158.85
10/5/2018 157.33
10/8/2018 157.25
 10/9/2018 157.90
10/10/2018 151.38
10/11/2018 153.35
10/12/2018 153.74
10/15/2018 153.52
10/16/2018 158.78
10/17/2018 159.42
10/18/2018 154.92
10/19/2018 154.05
10/22/2018 154.78
10/23/2018 154.39
10/24/2018 146.04
10/25/2018 150.95
10/26/2018 145.37
10/29/2018 142.09
10/30/2018 146.22
10/31/2018 151.79
11/1/2018 151.75
11/2/2018 150.35
11/5/2018 148.68
11/6/2018 149.94
11/7/2018 151.53
11/8/2018 147.87
11/9/2018 144.96
11/12/2018 141.55
11/13/2018 142.16
11/14/2018 144.22
11/15/2018 143.85
11/16/2018 139.53
11/19/2018 131.55
11/20/2018 132.43
11/21/2018 134.82
11/23/2018 131.73
11/26/2018 136.38
11/27/2018 135.00
11/28/2018 136.76
11/29/2018 138.68
11/30/2018 140.61
12/3/2018 141.09
12/4/2018 137.93
12/6/2018 139.63
12/7/2018 137.42
12/10/2018 141.85
12/11/2018 142.08
12/12/2018 144.50
12/13/2018 145.01
12/14/2018 144.06
12/17/2018 140.19
12/18/2018 143.66
12/19/2018 133.24
12/20/2018 133.40
12/21/2018 124.95
12/24/2018 124.06
12/26/2018 134.18
12/27/2018 134.52
12/28/2018 133.20
12/31/2018 131.09
1/2/2019 135.68
1/3/2019 131.74
1/4/2019 137.95
1/7/2019 138.05
1/8/2019 142.53
1/9/2019 144.23
1/10/2019 144.20
1/11/2019 143.80
1/14/2019 145.39
1/15/2019 148.95
1/16/2019 147.54
1/17/2019 148.30
1/18/2019 150.04
1/22/2019 147.57
1/23/2019 144.30
1/24/2019 145.83
1/25/2019 149.01
1/28/2019 147.47
1/29/2019 144.19
1/30/2019 150.42
1/31/2019 166.69
2/1/2019 165.71
2/4/2019 169.25
2/5/2019 171.16
2/6/2019 170.49
2/7/2019 166.38
2/8/2019 167.33
2/11/2019 165.79
2/12/2019 165.04
2/13/2019 164.07
2/14/2019 163.95
2/15/2019 162.50
2/19/2019 162.29
2/20/2019 162.56
2/21/2019 160.04
2/22/2019 161.89
2/25/2019 164.62
2/26/2019 164.13
2/27/2019 162.81
2/28/2019 161.45
3/1/2019 162.28
3/4/2019 167.37
3/5/2019 171.26
3/6/2019 172.51
3/7/2019 169.13
3/8/2019 169.60
3/11/2019 172.07
3/12/2019 171.92
3/13/2019 173.37
3/14/2019 170.17
3/15/2019 165.98
3/18/2019 160.47
3/19/2019 161.57
3/20/2019 165.44
3/21/2019 166.08
3/22/2019 164.34
3/25/2019 166.29
3/26/2019 167.68
3/27/2019 165.87
3/28/2019 165.55
3/29/2019 166.69
4/1/2019 168.70
4/2/2019 174.20
4/3/2019 173.54
4/4/2019 176.02
4/5/2019 175.72
4/8/2019 174.93
4/9/2019 177.58
4/10/2019 177.82
4/11/2019 177.51
4/12/2019 179.10
4/15/2019 179.65
4/16/2019 178.87
4/17/2019 178.78
4/18/2019 178.28
4/22/2019 181.44
4/23/2019 183.78
4/24/2019 182.58
4/25/2019 193.26
4/26/2019 191.49
4/29/2019 194.78
4/30/2019 193.40
5/1/2019 193.03
5/2/2019 192.53
5/3/2019 195.47
5/6/2019 193.88
5/7/2019 189.77
 5/8/2019 189.54
5/9/2019 188.65
5/10/2019 188.34
5/13/2019 181.54
5/14/2019 180.73
5/15/2019 186.27
5/16/2019 186.99
5/17/2019 185.30
5/20/2019 182.72
5/21/2019 184.82
5/22/2019 185.32
5/23/2019 180.87
5/24/2019 181.06
5/28/2019 184.31
5/29/2019 182.19
5/30/2019 183.01
5/31/2019 177.47
6/3/2019 164.15
6/4/2019 167.50
6/5/2019 168.17
6/6/2019 168.33
6/7/2019 173.35
6/10/2019 174.82
6/11/2019 178.10
6/12/2019 175.04
6/13/2019 177.47
6/14/2019 181.33
6/17/2019 189.01
6/18/2019 188.47
6/19/2019 187.48
6/20/2019 189.53
6/21/2019 191.14
6/24/2019 192.60
6/25/2019 188.84
6/26/2019 187.66
6/27/2019 189.50
6/28/2019 193.00
7/1/2019 193.00
7/2/2019 195.00
7/3/2019 197.20
7/5/2019 196.40
7/8/2019 195.76
7/9/2019 199.21
7/10/2019 202.73
7/11/2019 201.23
7/12/2019 204.87
7/15/2019 203.91
7/16/2019 203.84
7/17/2019 201.80
7/18/2019 200.78
7/19/2019 198.36
7/22/2019 202.32
7/23/2019 202.36
7/24/2019 204.66
7/25/2019 200.71
7/26/2019 199.75
7/29/2019 195.94
7/30/2019 197.04
7/31/2019 194.23
8/1/2019 192.73
8/2/2019 189.02
8/5/2019 181.73
8/6/2019 184.51
8/7/2019 185.15
8/8/2019 190.16
8/9/2019 187.85
8/12/2019 185.37
8/13/2019 188.45
8/14/2019 179.71
8/15/2019 182.59
8/16/2019 183.70
8/19/2019 186.17
8/20/2019 183.81
8/21/2019 183.55
8/22/2019 182.04
8/23/2019 177.75
8/26/2019 180.36
8/27/2019 181.30
8/28/2019 181.76
8/29/2019 185.57
8/30/2019 185.67
9/3/2019 182.39
9/4/2019 187.14
9/5/2019 190.90
9/6/2019 187.49
9/9/2019 188.76
9/10/2019 186.17
9/11/2019 188.49
9/12/2019 187.47
9/13/2019 187.19
9/16/2019 186.22
9/17/2019 188.08
9/18/2019 188.14
9/19/2019 190.14
9/20/2019 189.93
9/23/2019 186.82
9/24/2019 181.28
9/25/2019 182.80
9/26/2019 180.11
9/27/2019 177.10
9/30/2019 178.08
10/1/2019 175.81
10/2/2019 174.60
10/3/2019 179.38
10/4/2019 180.45
10/7/2019 179.68
10/8/2019 177.75
10/9/2019 179.85