Data Cleansing

Date Open High Low Close Adj Close Volume
### 11364.45 11710.45 11364.45 11655.3 11655.3 0

### 11655.3 11743.25 11589.45 11722.8 11722.8 0
### 11722.8 11811.9 11621.75 11790.25 11790.25 0
### 11790.25 11790.25 11209.75 11226.15 11226.15 0
### 11226.15 11264 10829.75 10971.6 10971.6 0
### 10971.6 11236.85 10837.75 11187.7 11187.7 0
### 11187.7 11237.9 10934.25 10973.9 10973.9 0
### 10973.9 11132.2 10948.4 11086.95 11086.95 0
### 11086.95 11285.8 11086.95 11239.7 11239.7 0
### 11239.7 11239.7 10661.3 10720.15 10720.15 0
### 10720.15 10772.7 10594.6 10614 10614 0
### 10614 10723.3 10352.95 10465.25 10465.25 0
### 10465.25 10465.25 10310.65 10331 10331 0
### 10331 10449.7 10195.5 10209.55 10209.55 0
### 10209.55 10209.55 9863.05 10015.75 10015.75 0
8/1/2013 10015.75 10219.4 9867.6 10142.95 10142.95 0
8/2/2013 10142.95 10219.6 9958.4 9997.8 9997.8 0
8/5/2013 9997.8 10117.65 9818.5 10094.9 10094.9 0
8/6/2013 10094.9 10094.9 9660.3 9703.1 9703.1 0
8/7/2013 9703.1 9848.35 9667.55 9757.25 9757.25 0
8/8/2013 9757.25 9909.75 9724.8 9816.4 9816.4 0
### 9816.4 9853.95 9669.1 9711.4 9711.4 0
### 9711.4 10007.6 9582.55 9985.65 9985.65 0
### 9985.65 10071.25 9912.35 10026.4 10026.4 0
### 10026.4 10026.4 9420.15 9450.85 9450.85 0
### 9425.5 9425.5 9087 9145 9145 0
### 8939.2 9277.05 8860.15 9218.95 9218.95 60800
### 9652 9766.1 9129.25 9264.4 9264.4 88400
### 9194.85 9373.8 9005.25 9268.9 9268.9 73300
### 9322.8 9493.85 9215.85 9470.1 9470.1 53500
### 9529.7 9586.65 9294.05 9373.55 9373.55 39800
### 9208.15 9208.15 8842.5 8870.5 8870.5 54300
### 8729.25 8869.7 8366.75 8760.85 8760.85 68000
### 8897 8958.35 8759.85 8904.6 8904.6 56800
### 8891.9 9135.55 8846.55 9049.2 9049.2 79300
9/2/2013 9112.8 9233.6 9086.75 9139.5 9139.5 0
9/3/2013 9220.95 9220.95 8625.4 8664.2 8664.2 47700
9/4/2013 8688.65 8916.75 8605.65 8845.75 8845.75 0
9/5/2013 9253.45 9704.6 9253.45 9682.4 9682.4 95300
9/6/2013 9746.65 9989.85 9568.5 9961.4 9961.4 67700
### 10084 10304.9 10084 10188.25 10188.25 54700
### 10112.65 10409.15 9980.5 10369.1 10369.1 62600
### 10338.3 10358.25 10070.95 10158.55 10158.55 54800
### 10067.15 10272.4 10037.3 10180.45 10180.45 50600
### 10418.5 10536.7 10175.05 10368.4 10368.4 50000
### 10320.85 10334.3 10223.95 10279.6 10279.6 34200
### 10327.15 10481.5 10241.95 10447.85 10447.85 35000
### 10984.5 11219.45 10984.5 11148.65 11148.65 91500
### 11163.95 11188.1 10409.8 10686.8 10686.8 89800
### 10466.3 10509.55 10177.9 10211.7 10211.7 54800
### 10063.05 10289.75 10046.7 10175.9 10175.9 55000
### 10191.85 10232.45 9919.7 10081.7 10081.7 48300
### 10091.4 10189.4 10051.2 10098.25 10098.25 45300
### 10131.65 10131.65 9883.95 9899.75 9899.75 34300
### 9783.9 9815 9587.75 9617.8 9617.8 37000
### 9685.15 9912.95 9582.75 9883.3 9883.3 43000
### 9946.3 10241.45 9888.7 10222.95 10222.95 41700
### 10171.45 10328.75 10111.75 10197.15 10197.15 39300
### 10124.15 10124.15 9877.45 10082.1 10082.1 30300
### 10418.85 10451.15 10090.6 10141.45 10141.45 41800
### 10004.4 10360.35 9947.25 10334.95 10334.95 41700
### 10309.2 10372.05 10199.55 10288.95 10288.95 31800
### 10423.6 10649.3 10307.9 10622.15 10622.15 41400
### 10588.95 10706.8 10550 10665.25 10665.25 37500
### 10738.2 10738.2 10339.1 10389.25 10389.25 38000
### 10406.05 10416.2 10274.35 10336.55 10336.55 42000
### 10387.3 10784 10387.3 10744.9 10744.9 37500
### 10751.7 10871.75 10700.55 10797.55 10797.55 32800
### 10743.8 10907.55 10707.85 10809.1 10809.1 49100
### 10837.05 10912.8 10732.35 10880.65 10880.65 49000
### 10839.45 11091.6 10839.45 10902.45 10902.45 41800
### 10880.85 10951.75 10797.6 10896.5 10896.5 30400
### 10924.45 11002.4 10752.35 10773.2 10773.2 28173000
### 10779.65 11268.2 10669 11241.65 11241.65 53600
### 11284.85 11366.45 11211.5 11249.35 11249.35 35800
### 11211.3 11512.5 11170.05 11473.15 11473.15 79500
### 11472.2 11694.45 11443.6 11628.65 11628.65 88500
### 11539.75 11736.2 11462.1 11498.9 11498.9 58800
### 11510.4 11510.4 11269.95 11292.55 11292.55 34800
### 11320.85 11398.6 11024.75 11054.9 11054.9 44200
### 11011.05 11067 10841.6 10913.15 10913.15 42000
### 10786.25 10940.5 10674.5 10758.45 10758.45 40200
### 10755.65 10860.35 10543.15 10583.05 10583.05 41600
### 10469.1 10652.3 10412.05 10523.35 10523.35 55000
### 10660.65 10891.9 10660.65 10811.2 10811.2 36300
### 10962.25 11156.6 10962.25 11142.3 11142.3 35600
### 11159.05 11207.7 11107.35 11187.85 11187.85 36600
### 11127.35 11156.5 10905.55 10967.15 10967.15 34300
### 10866.3 10866.3 10657.85 10706.9 10706.9 37500
### 10796.45 10820 10630.55 10677.35 10677.35 31700
### 10780.6 11097.95 10780.6 11083.4 11083.4 35900
### 11040.65 11133.4 10893.3 10909.35 10909.35 66600
### 10941.6 10961.35 10827.75 10899.3 10899.3 30100
### 10994.25 11062.15 10843 10906.75 10906.75 30900
### 10941.6 11186.15 10941.6 11153.95 11153.95 31900
### 11180.3 11347.45 11180.3 11284.35 11284.35 25900
### 11250.7 11310.7 11174.5 11211.3 11211.3 24300
### 11158.7 11216.05 11107.75 11156.75 11156.75 27800
### 11469.35 11685.55 11469.35 11665.1 11665.1 55100
### 11648.35 11770.65 11579.5 11720.2 11720.2 39300
### 12206.95 12225.95 12007.3 12065.9 12065.9 45100
### 12041 12067.45 11774.95 11843.45 11843.45 37400
### 11747.45 11877.75 11687.6 11784.35 11784.35 28300
### 11736.25 11781.7 11622.7 11635.5 11635.5 26800
### 11483.85 11534.35 11349.85 11366.9 11366.9 29800
### 11347.2 11440.85 11309.7 11372.95 11372.95 25600
### 11412.7 11418.1 11178 11208.65 11208.65 25500
### 11129.65 11572.3 11117.45 11357.9 11357.9 49400
### 11505.55 11505.55 11040.15 11087.45 11087.45 32100
### 11117.7 11318.55 11074.55 11292.35 11292.35 24700
### 11258.65 11453.45 11258.65 11378.5 11378.5 27400
### 11399.15 11405 11287.3 11330.65 11330.65 23600
### 11335.8 11426.45 11317.45 11385.75 11385.75 30300
### 11409.25 11514.45 11409.25 11459.7 11459.7 21100
### 11532.6 11552.4 11355.05 11376 11376 18500
### 11410.25 11427.85 11316.55 11385.25 11385.25 16700
1/1/2014 null null null null null null
1/2/2014 11383.8 11578.9 11150.2 11183.2 11183.2 39900
1/3/2014 11098.25 11208 11052.6 11181.65 11181.65 28200
1/6/2014 11174.35 11174.35 10996.95 11049.05 11049.05 20500
1/7/2014 11097.8 11154.1 10892.15 11036.75 11036.75 30300
1/8/2014 11071.75 11122.75 10988.8 11053.7 11053.7 33400
1/9/2014 11068.9 11090.25 10925.15 10970.45 10970.45 29400
### 10969.35 11056.9 10788.2 10805.3 10805.3 35900
### 10814.65 11070.2 10814.65 11021.6 11021.6 26100
### 10989.15 11065.65 10922.6 10948.9 10948.9 21600
### 11000.2 11164.1 10986.1 11125.4 11125.4 35900
### 11187.35 11192.8 11070 11092.55 11092.55 22800
### 11080.1 11081.95 10893.75 10911.35 10911.35 30600
### 10909.9 11022.45 10876.25 11007.5 11007.5 17600
### 11067.05 11190.1 11036.4 11171.5 11171.5 22400
### 11164.25 11248.35 11094.8 11207.35 11207.35 21600
### 11183.75 11221.1 11122.35 11199 11199 21100
### 11063.2 11132.7 10972.1 10982.4 10982.4 26100
### 10802.3 10802.3 10520.9 10540.4 10540.4 37200
### 10541.5 10708 10333.4 10507.6 10507.6 46700
### 10609.9 10644.2 10406.95 10437.75 10437.75 27900
### 10287.85 10314.25 10101.2 10153.15 10153.15 47900
### 10193.55 10266.45 10130.3 10237.75 10237.75 44100
2/3/2014 10205.45 10222.65 10089.25 10102.1 10102.1 30400
2/4/2014 9983.65 10222.1 9944 10191.2 10191.2 35500
2/5/2014 10215.65 10254.05 10112.5 10231.65 10231.65 27700
2/6/2014 10257.1 10321.5 10107.8 10205.2 10205.2 34800
2/7/2014 10311.95 10321.1 10180.85 10263.2 10263.2 23100
### 10287.35 10310.3 10187.8 10213.9 10213.9 18000
### 10242.1 10296.8 10200.6 10245.45 10245.45 15200
### 10307.6 10395.15 10307.6 10348.8 10348.8 24100
### 10360.7 10386.65 10113.8 10135.7 10135.7 25800
### 10169 10229.45 10064.75 10203.75 10203.75 28300
### 10217.15 10358 10205.8 10326.55 10326.55 20000
### 10324.35 10618.85 10296.25 10575.2 10575.2 26100
### 10548.35 10630.15 10520.3 10609.6 10609.6 20200
### 10515.3 10525.7 10419.1 10428.3 10428.3 24200
### 10429.3 10584.75 10429.3 10554.35 10554.35 16400
### 10508.95 10711.65 10471.45 10683.5 10683.5 21300
### 10742.15 10768.95 10611.75 10666.75 10666.75 19100
### 10659.2 10758.65 10659.2 10730.4 10730.4 20100
### 10793.6 10793.6 10688.95 10764.7 10764.7 23200
3/3/2014 10705.45 10836.2 10613 10651.95 10651.95 24100
3/4/2014 10661.4 10936.75 10661.4 10929.05 10929.05 36100
3/5/2014 10987.6 11122.55 10899.4 11098.8 11098.8 46400
3/6/2014 11147.6 11303.2 11117.25 11278.35 11278.35 37200
3/7/2014 11357.9 11947.5 11332.6 11884.75 11884.75 70900
### 11784.55 12157.9 11784.55 12108.1 12108.1 60300
### 12132 12285.45 11994.85 12043.15 12043.15 55500
### 11997.85 12142.9 11887.75 12024.1 12024.1 33100
### 12062.35 12308.7 12062.35 12141.45 12141.45 34400
### 11984.5 12090.05 11867.15 12055.85 12055.85 34700
### 12093.2 12268.75 12052.35 12114.85 12114.85 38200
### 12190.85 12256.45 12132.4 12186.55 12186.55 33300
### 12160.65 12160.65 11989.95 12017.25 12017.25 22800
### 12083.45 12123.15 12043.4 12092.35 12092.35 33500
### null null null null null null
### 12134.65 12423 12134.65 12408.15 12408.15 31000
### 12403.65 12523.7 12394.3 12450 12450 25000
### 12529.45 12570.6 12469.15 12518.35 12518.35 36200
### 12560.9 12767.5 12513.1 12604.95 12604.95 55400
### 12693.25 12787.5 12633.3 12754.7 12754.7 48600
### 12855.5 12869.35 12660.05 12742.05 12742.05 40600
4/1/2014 12806.15 12806.15 12509.95 12588.5 12588.5 37900
4/2/2014 12674.35 12740.15 12542.35 12715.3 12715.3 40400
4/3/2014 12749.85 12754.75 12518 12563.85 12563.85 35400
4/4/2014 12523.3 12656.5 12430.85 12551.7 12551.7 29600
4/7/2014 12562.35 12615.35 12439.55 12506.45 12506.45 27600
4/9/2014 12593.15 12957.55 12548.45 12937.4 12937.4 40100
### 12937.4 13055.6 12881.2 12949.4 12949.4 38400
### 12822.25 12934.9 12777.95 12840.2 12840.2 25000
### 12830.5 12831.6 12537.7 12579.9 12579.9 27100
### 12557.4 12727.05 12514.75 12563.15 12563.15 30600
### 12564.55 12819.1 12514.8 12787.25 12787.25 32600
### 12845.3 13002.75 12838.85 12958.5 12958.5 30100
### 12989.55 13040.15 12913.9 12987.1 12987.1 24800
### 12961.35 13176.05 12957.9 13122.1 13122.1 49600
### 13134.5 13268.6 12968.8 13034.5 13034.5 40100
### 13038.95 13116 12927.75 13081.55 13081.55 29700
### 13107.55 13124.3 12897.35 12910.55 12910.55 28100
### 12946.1 13100.75 12738.6 12855.85 12855.85 41100
5/2/2014 12920.35 12995.6 12818.85 12842 12842 19400
5/5/2014 12841.4 12981.6 12773.05 12880.65 12880.65 33000
5/6/2014 12961.5 13012.55 12917.15 12966.05 12966.05 24600
5/7/2014 12944.9 13017 12877.75 12938.2 12938.2 25800
5/8/2014 12982.75 13095.5 12952.5 13037.4 13037.4 23500
5/9/2014 13023.4 13814.25 13017.9 13750.5 13750.5 50600
### 13801 14152.45 13801 14085.05 14085.05 44400
### 14269.25 14367.75 14105.65 14165.55 14165.55 62500
### 14124.55 14320.75 14063.6 14207.1 14207.1 55100
### 14186.1 14301.3 14159.1 14236.55 14236.55 55300
### 14675.6 15742.05 14468.1 14853 14853 103900
### 15032 15305.65 15032 15222.15 15222.15 57800
### 15351.65 15362.55 15087.7 15111.2 15111.2 46800
### 15126.6 15126.6 14857.5 14952.1 14952.1 36900
### 15009.9 15204.45 14938.25 15055.55 15055.55 37500
### 15091.7 15321.25 14972.6 15285.5 15285.5 53900
### 15431.95 15568.05 14969.25 15175.9 15175.9 52800
### 15141.5 15158.4 14934.95 15084 15084 30600
### 15075.6 15198.35 15032.45 15173.35 15173.35 27000
### 15169.25 15254.5 15007.5 15030.3 15030.3 44800
### 15093.1 15108.8 14709.3 14793.4 14793.4 43300
6/2/2014 14786.45 15321.8 14770 15287.25 15287.25 33500
6/3/2014 15335.85 15414.05 15148.5 15257.5 15257.5 36300
6/4/2014 15221.3 15396.9 15171.15 15333.4 15333.4 32600
6/5/2014 15250.6 15337.15 15152.4 15282.15 15282.15 34700
6/6/2014 15405.75 15576.05 15320.75 15543.15 15543.15 39700
6/9/2014 15625.4 15725.8 15522.85 15567.4 15567.4 41900
### 15585.4 15585.4 15337.85 15427.8 15427.8 30500
### 15436.05 15660.05 15367.6 15450.55 15450.55 40200
### 15456.25 15518.75 15293.4 15464.85 15464.85 26800
### 15506.75 15599.75 15083.9 15106.9 15106.9 33000
### 15055.2 15091.3 14858.9 15030 15030 32700
### 14982.35 15393.75 14933.25 15373.2 15373.2 36300
### 15369.5 15461.55 15128.45 15220.4 15220.4 36100
### 15282.05 15332.75 14976.15 15067.4 15067.4 26200
### 15064.45 15195.55 14978.5 14997.65 14997.65 21900
### 15014.2 15148 14940.35 15076.35 15076.35 25000
### 15142.35 15341.95 15142.35 15309.5 15309.5 29100
### 15320.95 15320.95 15221.15 15237.85 15237.85 23400
### 15247.1 15333.25 15020.65 15050 15050 37300
### 15092.25 15117.15 14946.85 14992.35 14992.35 20200
### 15059.1 15329.95 15059.1 15241.9 15241.9 29800
7/1/2014 15288.8 15365.65 15261.15 15321.35 15321.35 24800
7/2/2014 15464.55 15519.3 15414.85 15490.35 15490.35 23700
7/3/2014 15512.75 15554.7 15431.5 15451.65 15451.65 22300
7/4/2014 15458.75 15582.65 15305 15556.15 15556.15 20800
7/7/2014 15589.5 15592.8 15349.2 15367.6 15367.6 33200
7/8/2014 15437.4 15437.4 14889.35 14997.5 14997.5 26400
7/9/2014 15008.25 15093.45 14827.1 14931.1 14931.1 30700
### 14940 15371.05 14621.95 14821.7 14821.7 48100
### 14796.9 14918.85 14406.65 14447.2 14447.2 33000
### 14508.1 14561.75 14338.65 14489.75 14489.75 28200
### 14601.85 14919.55 14601.85 14891.9 14891.9 32900
### 15033.95 15299.8 15006.45 15265.45 15265.45 39300
### 15258.95 15301.95 15156 15269.05 15269.05 26100
### 15169 15463.15 15089.3 15389.35 15389.35 30500
### 15510 15554.9 15355.35 15385.95 15385.95 26100
### 15440.35 15473.35 15306.35 15427.35 15427.35 21700
### 15513.45 15626.9 15398.7 15463 15463 31100
### 15471.35 15559.1 15410.2 15534.35 15534.35 28200
### 15494.85 15571.9 15272.45 15322.25 15322.25 27800
### 15399.5 15403.9 15162.05 15212.15 15212.15 22700
### 15256.2 15470.6 15184.65 15452.4 15452.4 29200
### 15447.9 15499.5 15233 15267.6 15267.6 39200
8/1/2014 15137.6 15417.25 15096.1 15127.8 15127.8 36300
8/4/2014 15242.25 15326.15 15128.1 15242.35 15242.35 22900
8/5/2014 15283.6 15343.5 15105.9 15293.25 15293.25 27400
8/6/2014 15209.05 15239.35 14983.5 15008.65 15008.65 21300
8/7/2014 15004.85 15135.1 14956.85 14986.85 14986.85 22000
8/8/2014 14831.75 14858.95 14709.1 14765.75 14765.75 27200
### 14858.75 14896.9 14807 14846.8 14846.8 20900
### 14943.8 15078.1 14850.15 15056.7 15056.7 19700
### 15007.25 15078.35 14843.8 14910.9 14910.9 27200
### 14954.2 15144.75 14940.3 15089.65 15089.65 24700
### 15099.7 15465.05 15068.35 15439.75 15439.75 28400
### 15507.05 15624.35 15469.85 15524.65 15524.65 31900
### 15566.75 15566.75 15448.9 15481.7 15481.7 19900
### 15475.5 15721.95 15462.5 15662.2 15662.2 34500
### 15699.05 15865.3 15696.3 15819.15 15819.15 32000
### 15817.55 15973.35 15625.45 15669 15669 22500
### 15530.65 15674.55 15503.4 15624.1 15624.1 21100
### 15745.6 15758.85 15669.05 15717.65 15717.65 18400
### 15758.05 15794.6 15688.15 15740.4 15740.4 27100
9/1/2014 15790.25 16060.2 15790.25 16012.8 16012.8 23700
9/2/2014 16049.75 16170.85 16047.3 16130.55 16130.55 26300
9/3/2014 16208.55 16208.55 16048.1 16110 16110 30700
9/4/2014 16102.9 16114.75 15926.65 16033.55 16033.55 21700
9/5/2014 16030.45 16111 15891.75 15982.5 15982.5 21500
9/8/2014 16084.2 16222.55 16049.25 16206.7 16206.7 20500
9/9/2014 16171.8 16199.1 16085.7 16156.75 16156.75 17500
### 16173.5 16190.5 16053.9 16151.75 16151.75 20600
### 16197.3 16309.7 16166.85 16204.15 16204.15 30000
### 16208 16278.65 16145.7 16254.15 16254.15 22600
### 16158.65 16239.7 16106.05 16167.55 16167.55 27100
### 16160.7 16169.6 15814.65 15844.1 15844.1 28600
### 15926.85 15937.3 15799.7 15838.6 15838.6 22300
### 15778.75 16173.8 15770.8 16156.85 16156.85 21600
### 16197.5 16197.5 16064.6 16152.15 16152.15 23900
### 16052.55 16272.35 16021.15 16194.55 16194.55 19100
### 16194.4 16240.55 15894.55 15902.85 15902.85 23900
### 15883.45 15954.45 15625.85 15740.3 15740.3 26000
### 15690.5 15734.1 15213.35 15299.05 15299.05 41700
### 15262.9 15666.4 15168.4 15607.25 15607.25 37300
### 15636.45 15636.45 15420.8 15473.55 15473.55 20400
### 15441.35 15596.1 15336.7 15392.25 15392.25 28400
### 15370.7 15377.6 15270.95 15316.2 15316.2 20700
### 15214.25 15344.6 15157.7 15180.25 15180.25 20600
### 15130.35 15371.8 15130.35 15344 15344 19800
### 15434.35 15795.65 15434.35 15741.2 15741.2 27800
### 15603.45 15628.75 15439.35 15453.8 15453.8 24200
### 15360.7 15705.7 15301.65 15677.5 15677.5 26100
### 15790.95 15843.7 15560.25 15751.55 15751.55 32200
### 15690.35 15836.15 15477.05 15541.6 15541.6 30900
### 15617.35 15973.5 15603.45 15929.8 15929.8 31300
### 16259.7 16297.25 16157.05 16216.6 16216.6 32100
### 16281.95 16452.85 16269 16427.25 16427.25 37100
### 16570.4 16572.5 16365.6 16444.7 16444.7 22200
### 16538.9 16664.3 16470.85 16556.6 16556.6 22900
### 16607.5 16702.3 16607.5 16667 16667 18100
### 16770.2 16770.2 16596.25 16634.05 16634.05 19000
### 16606.5 16776.35 16561.35 16760.05 16760.05 32000
### 16812.45 17060.15 16783.65 17045.05 17045.05 30100
### 17087 17168.4 16934.85 17134.1 17134.1 27900
### 17201.45 17425.2 17157.8 17352.95 17352.95 26900
### 17366.85 17383.6 17202.2 17347.05 17347.05 27500
### 17364.65 17412 17203 17262.4 17262.4 18600
### 17266.25 17434.15 17220.45 17390.2 17390.2 22500
### 17461.45 17635.9 17453.45 17587.05 17587.05 27100
### 17645.3 17651 17389.65 17453 17453 23700
### 17460.55 17601.15 17410.5 17576.8 17576.8 27000
### 17571.7 17676.6 17469.25 17640.4 17640.4 26900
### 17672.85 17750.25 17601.15 17702.55 17702.55 24200
### 17739.2 17745.7 17557.1 17585.65 17585.65 19800
### 17649.35 17681.8 17546.7 17645.05 17645.05 38100
### 17767.75 18139.95 17716.65 18056.3 18056.3 56300
### 18128.6 18313.1 18119.65 18281.95 18281.95 40400
### 18261.95 18261.95 17992.5 18037.05 18037.05 57600
### 17914.35 18128.15 17890.85 17975.95 17975.95 32400
### 17988.7 18054.65 17898.4 18022.5 18022.5 44000
### 18082.4 18615.4 18082.4 18513.15 18513.15 67200
### 18586.95 18676.1 18497 18525.3 18525.3 43700
### 18434.75 18601.85 18301 18555.85 18555.85 54700
### 18549.75 18723.65 18518 18645.85 18645.85 44100
### 18758.8 18793.15 18575.35 18782.85 18782.85 46300
### 18827.6 18875.45 18706.25 18756.75 18756.75 41400
### 18804.95 18804.95 18486.55 18510.05 18510.05 32500
### 18499.95 18585.35 18248.1 18290.65 18290.65 39700
### 18183.1 18532.9 18183.1 18462.95 18462.95 0
### 18427.5 18529.65 18218.4 18405 18405 0
### 18413.7 18501.75 18236.55 18299.75 18299.75 38100
### 18176.7 18470.05 18157.25 18372.65 18372.65 0
### 18249 18308.95 17776.35 17830.55 17830.55 0
### 17762.25 18051.85 17502.45 17865.75 17865.75 0
### 18238 18356.3 18109.35 18326.6 18326.6 0
### 18545.7 18563.6 18413.75 18478.9 18478.9 63600
### 18562.35 18801.15 18424 18747.35 18747.35 0
### 18746.8 18923.6 18558.5 18603.75 18603.75 0
### 18582.75 18709.15 18493.3 18535.35 18535.35 0
### 18602.55 18681.75 18448.6 18557.2 18557.2 0
### 18589.6 18700.7 18501.05 18528.35 18528.35 0
### 18573.25 18671.95 18428.1 18647.55 18647.55 0
### 18659.6 18774.2 18659.6 18736.65 18736.65 0
1/2/2015 18752.2 19118.85 18752.2 19057.8 19057.8 0
1/5/2015 19155.2 19166 18987.7 19017.4 19017.4 0
1/6/2015 18874.6 18874.6 18388.35 18430.75 18430.75 0
1/7/2015 18382.55 18482.05 18211.5 18304.25 18304.25 0
1/8/2015 18587.1 18752.3 18486.2 18701.4 18701.4 0
1/9/2015 18845.9 18864 18479.65 18637.25 18637.25 0
### 18632 18822.05 18530.1 18795.85 18795.85 0
### 18889 18920.65 18642.8 18707.2 18707.2 0
### 18670.4 18769.65 18517.9 18603.8 18603.8 0
### 19340.45 19410.4 19061.35 19235.65 19235.65 0
### 19274.15 19275.8 19108.35 19223.15 19223.15 0
### 19345.65 19434.2 19299.1 19406.05 19406.05 0
### 19446.8 19808.25 19446.8 19767.05 19767.05 0
### 19811.85 19964.95 19803.15 19843.25 19843.25 0
### 19898.5 19964.25 19788.7 19917.65 19917.65 0
### 20133.85 20167.65 19967.35 20072.7 20072.7 0
### 20179.8 20609.25 20098.25 20555.25 20555.25 0
### 20507.5 20907.55 20435 20491.75 20491.75 0
### 20475.7 20579 20338.95 20528.6 20528.6 0
### 20600.65 20600.65 19732.45 19843.75 19843.75 0
2/2/2015 19778.95 19991.4 19564.5 19865.9 19865.9 0
2/3/2015 19941.7 19963.7 19303.5 19382.95 19382.95 0
2/4/2015 19423.25 19423.25 19113.35 19174 19174 0
2/5/2015 19170.15 19444.65 18977.9 19051.9 19051.9 0
2/9/2015 18650 18667.05 18379.6 18403.85 18403.85 0
### 18242.95 18933.7 18226.9 18752.5 18752.5 0
### 18890.75 19051.8 18890.75 18940.8 18940.8 0
### 19073.45 19176.8 18739.85 19128.6 19128.6 0
### 19284.3 19441 19164.25 19369.7 19369.7 0
### 19518.85 19532.7 19127.15 19189.95 19189.95 0
### 19226.4 19389.8 19171.9 19296.5 19296.5 0
### 19296.15 19377.45 18876.25 19188.3 19188.3 0
### 19157.3 19307.8 18882.25 19073.55 19073.55 61900
### 19199.15 19219.75 18835.35 18913.4 18913.4 0
### 18940.45 19022.15 18737.75 18883.8 18883.8 0
### 18969.2 19069.15 18700.2 18733.05 18733.05 0
### 18781.4 18795.1 18489.6 18538.1 18538.1 0
### 18659.65 19114.45 18654.85 19074.55 19074.55 0
3/2/2015 19954.5 20065.5 19750.85 20008.1 20008.1 0
3/3/2015 20043.4 20043.4 19821.55 19961.2 19961.2 0
3/4/2015 20541.65 20541.65 19555.1 19643.9 19643.9 0
3/5/2015 19605.6 19830.35 19398.75 19748 19748 58100
3/9/2015 19545.25 19545.25 19112.65 19145.55 19145.55 0
### 19170.3 19271.8 18915.1 19054.4 19054.4 0
### 19050.3 19181.8 18917.9 19044 19044 0
### 19201.1 19255.9 19095.3 19141.85 19141.85 0
### 19359.75 19376.85 18737.35 18779.8 18779.8 0
### 18786.65 18912.85 18688 18837.35 18837.35 0
### 18961.3 19121.85 18781.5 19058.25 19058.25 0
### 19080.25 19234.4 18937.25 19147.25 19147.25 0
### 19345.7 19373.45 18739.85 18811.15 18811.15 0
### 18778.8 18782.95 18541.5 18606.35 18606.35 0
### 18695.05 18696.7 18409.9 18449 18449 0
### 18348.35 18546.25 18289.75 18331.45 18331.45 0
### 18364.3 18433 18271.6 18310.1 18310.1 0
### 18138.8 18224.1 17729.1 17831.65 17831.65 0
### 18013.65 18092.4 17719.35 18044.8 18044.8 0
### 18160.2 18393.25 18089.45 18361.8 18361.8 0
### 18424.1 18494.35 18158.55 18206.65 18206.65 0
4/6/2015 18702.6 18702.6 18455.2 18605.45 18605.45 0
4/7/2015 18666.6 18669.6 18351.8 18469.3 18469.3 0
4/8/2015 18559.55 18595.6 18381.55 18416.6 18416.6 0
4/9/2015 18523.35 18894.75 18401.45 18875.85 18875.85 0
### 18848.65 19038.5 18615.85 18716.3 18716.3 0
### 18731.65 18731.65 18504.7 18637.05 18637.05 0
### 18386.25 18500.3 17984.65 18112.75 18112.75 0
### 18102.3 18328.35 18036.9 18105.75 18105.75 0
### 18196.85 18297.2 17798.65 18243.7 18243.7 0
### 18350.35 18433.8 18143.75 18245.6 18245.6 0
### 18063.6 18075.7 17738.9 17767.6 17767.6 0
### 17766.55 18320.1 17766.55 18246.25 18246.25 0
### 18255.8 18431.9 18202.4 18302.65 18302.65 0
5/4/2015 18417.5 18586.3 18350.95 18501.3 18501.3 0
5/5/2015 18500 18563.05 18396.8 18471.45 18471.45 0
5/6/2015 18436.9 18580.1 17757.7 17799.55 17799.55 0
5/7/2015 17751.4 17751.4 17246.55 17376.9 17376.9 0
### 17921.15 18240.65 17841.75 18199.75 18199.75 0
### 18193.55 18193.55 17597.75 17628.65 17628.65 0
### 17779.25 18127.8 17650.35 18097.45 18097.45 0
### 18071 18156.95 17806.1 18116.2 18116.2 0
### 18274.6 18439.7 18213.75 18422.95 18422.95 0
### 18364.9 18556.05 18296.75 18380.4 18380.4 0
### 18432.6 18619.6 18432.6 18555.15 18555.15 0
### 18593.85 18603.8 18398.65 18513.15 18513.15 0
### 18405.05 18475.55 18302.5 18324.85 18324.85 0
### 18339.1 18378.2 18226 18329.3 18329.3 0
### 18299.65 18561.5 18236.25 18538.85 18538.85 0
### 18562.75 18639.65 18381.75 18449.2 18449.2 0
### 18486.4 18751.2 18461.45 18721.35 18721.35 0
6/1/2015 18721.15 18832.5 18598.7 18617 18617 0
6/2/2015 18656.05 18656.05 17932.3 17977.3 17977.3 0
6/3/2015 17978.15 17978.15 17567.2 17721.4 17721.4 0
6/4/2015 17757.35 17777.9 17469.65 17719.2 17719.2 0
6/5/2015 17679.9 17786.5 17506.25 17549.25 17549.25 0
6/8/2015 17542.5 17561.4 17358.45 17432.6 17432.6 0
6/9/2015 17413.45 17560.5 17392.95 17489.9 17489.9 0
### 17485.9 17782 17485.9 17707.25 17707.25 0
### 17819.6 17821.9 17264.2 17304.4 17304.4 0
### 17298.45 17551.35 17174.7 17523.55 17523.55 0
### 17499.35 17579 17366.15 17458.7 17458.7 0
### 17368.45 17651.9 17293.45 17602.45 17602.45 0
### 17681.2 17692.55 17533.45 17584.05 17584.05 0
### 17661.9 17797.35 17630.65 17733.55 17733.55 0
### 17758.95 17935.3 17730.7 17880.85 17880.85 43900
### 17956.55 18420.95 17950.6 18334.5 18334.5 0
### 18414.55 18499.6 18287.25 18391.35 18391.35 0
### 18403.9 18499.75 18304.95 18365.55 18365.55 0
### 18312.85 18539.15 18278.7 18492.9 18492.9 0
### 18461.6 18461.6 18199.25 18371.5 18371.5 0
### 17962.5 18291.75 17821.9 18241.25 18241.25 0
### 18204.85 18342.5 18086.8 18296.1 18296.1 0
7/1/2015 18275.6 18629.15 18261.9 18581.6 18581.6 0
7/2/2015 18605.1 18642.85 18513.3 18585.55 18585.55 0
7/3/2015 18535.7 18756.65 18535.7 18729.65 18729.65 0
7/6/2015 18488.35 18855.9 18417.35 18825.15 18825.15 0
7/7/2015 18794.1 18980.65 18713.15 18798.5 18798.5 0
7/8/2015 18579.65 18669.45 18402.85 18463.15 18463.15 0
7/9/2015 18442.15 18584 18409.2 18508.7 18508.7 0
### 18584.95 18767.8 18534.55 18719.8 18719.8 0
### 18753.8 18929.2 18657.6 18893.55 18893.55 0
### 18913.75 18940.85 18734.4 18780.2 18780.2 0
### 18801.5 18894.9 18773.9 18816.25 18816.25 0
### 18870.5 19195.4 18867.5 19168.05 19168.05 0
### 19175.3 19229.05 19069.3 19094.7 19094.7 0
### 19126.1 19149.05 18852.7 19032.7 19032.7 0
### 19042.95 19101.5 18702.45 18723.4 18723.4 0
### 18683.3 19038.15 18613.6 18997 18997 0
### 18990.85 19091.45 18819.25 18865 18865 0
### 18832.45 18860.75 18613.55 18635.85 18635.85 0
### 18566.55 18566.55 18187.45 18213.05 18213.05 0
### 18250.65 18379.1 18174.2 18282.8 18282.8 0
### 18331.55 18383.65 18264.3 18323.4 18323.4 0
### 18383 18521.75 18367.2 18440.4 18440.4 0
### 18489.85 18828.85 18474.8 18729.85 18729.85 0
8/3/2015 18782.65 19016.4 18782.65 18914.7 18914.7 0
8/4/2015 18968.25 19067.35 18758.9 18972.6 18972.6 0
8/5/2015 19047.3 19103.7 18868.65 18928.55 18928.55 0
8/6/2015 18946.3 19100.55 18830.4 19029.35 19029.35 0
8/7/2015 18992.8 19019.65 18849.15 18893.55 18893.55 0
### 18926.1 19071.35 18781.3 18875 18875 0
### 18918.55 18918.55 18555.5 18616.9 18616.9 0
### 18515.2 18515.2 18034.75 18059.75 18059.75 0
### 18211.5 18359.25 18080.5 18175.4 18175.4 0
### 18275.5 18766 18193.1 18723.6 18723.6 0
### 18763.05 18896.45 18580.65 18822.05 18822.05 0
### 18862.15 18874.1 18595.5 18780.85 18780.85 0
### 18753.45 18803.5 18636.1 18703.25 18703.25 0
### 18533.25 18711.35 18219.9 18283.1 18283.1 0
### 17978.25 18118.8 17842.1 18057.2 18057.2 0
### 17446.35 17446.35 16740.7 16811.8 16811.8 0
### 17084.15 17269.15 16670.55 17192.75 17192.75 0
### 17113.1 17172.2 16875.5 16917.65 16917.65 0
### 17175.65 17249.5 17061.85 17214.4 17214.4 0
### 17425.3 17569.8 17099.8 17211.95 17211.95 0
### 17137.25 17353.3 17028.9 17146.55 17146.55 0
9/1/2015 16983.8 16983.8 16436.85 16530.3 16530.3 0
9/2/2015 16703.95 16714.5 16218.65 16252.7 16252.7 0
9/3/2015 16404.95 16607.4 16320.55 16555.4 16555.4 0
9/4/2015 16444.2 16444.2 15933.15 16129.1 16129.1 85700
9/7/2015 16222.2 16273.35 15762.2 15790.1 15790.1 0
9/8/2015 15888.5 16419 15819.55 16350.95 16350.95 0
9/9/2015 16658.35 16781.55 16462.45 16631.5 16631.5 0
### 16351.75 16711.55 16192.25 16597.65 16597.65 0
### 16682.25 16781.15 16518.8 16612.6 16612.6 0
### 16596.5 16937.9 16525.15 16911.8 16911.8 0
### 16905.8 16919.45 16681.55 16739.55 16739.55 0
### 17184.25 17602 17156.2 17409.15 17409.15 0
### 17186.05 17571.3 17178.85 17542.9 17542.9 0
### 17574.6 17652.35 16946.25 17031.15 17031.15 0
### 16783.8 17309.7 16759 17255.3 17255.3 0
### 17286.25 17384.75 17073.95 17100.3 17100.3 0
### 16859.75 17461.35 16648.3 17281.2 17281.2 0
### 17404.75 17449.85 17100.2 17216.3 17216.3 0
### 17373.55 17699.75 17362.7 17674.05 17674.05 0
### 17822.7 17827.15 17493.75 17605.35 17605.35 0
### 17577.5 17674.55 17500.35 17616.8 17616.8 0
### 17622.85 17622.85 17401.2 17474.3 17474.3 0
### 17640.4 17749.55 17498.45 17590.25 17590.25 0
### 17642.6 17759.8 17546.95 17583.15 17583.15 0
### 17530.55 17632.25 17473.7 17554.85 17554.85 0
### 17453 17598.1 17434.05 17543.25 17543.25 0
### 17604.45 17752.7 17582.85 17686.1 17686.1 0
### 17701.5 17947.75 17583.55 17912.85 17912.85 0
### 17911.65 17954.9 17817.95 17855.05 17855.05 0
### 17843.65 17940.4 17755.65 17830.25 17830.25 0
### 17814.55 17891.75 17565.35 17710.55 17710.55 0
### 17859.75 17980.5 17852.55 17934.05 17934.05 0
### 18027.1 18029.05 17798.65 17815.05 17815.05 0
### 17738.45 17855.35 17738.45 17806.3 17806.3 0
### 17589.35 17682.45 17281.4 17373.15 17373.15 0
### 17388.4 17400.2 17178.85 17212.2 17212.2 0
### 17249.9 17399.1 17170.35 17354.5 17354.5 0
### 17351.45 17372.25 17208.95 17340.6 17340.6 0
### 17436.5 17466.2 17265.05 17325.6 17325.6 0
### 17449 17449 17175.65 17221.05 17221.05 0
### 17166.45 17166.45 16957.35 16995.1 16995.1 0
### 16342.35 16425.15 16188.05 16398.65 16398.65 54700
### 15612.1 15803.2 15453.4 15609.8 15609.8 79300
### 15667 15682.65 15495.1 15561.15 15561.15 64213000
2/8/2016 15206.3 15367.9 14960.1 15046.8 15046.8 86500
### 14243.45 14395.85 14207.35 14344.2 14344.2 96300
### 13844.45 13844.45 13519.9 13555.7 13555.7 104600
4/4/2016 16236.9 16278.5 16046.5 16190.6 16190.6 70300
### 16600.65 17025.85 16599.05 16997.45 16997.45 83900
6/6/2016 17710.45 17754.15 17636.9 17671.4 17671.4 78900
### 17830.2 18051.5 17815.25 17828.6 17828.6 91400
### 19050.4 19126.75 18998.8 19076.55 19076.55 146300
### 20200.25 20200.25 20200.25 20200.25 20200.25 0
### 18616.05 18616.05 18364.05 18392.95 18392.95 0
### 18354.1 18492.85 18291.35 18466.05 18466.05 0
### 18480.35 18485.45 18322.9 18341.5 18341.5 0
### 18143.5 18532 18122.1 18401.15 18401.15 0
### 18417.9 18428.45 18268.3 18312.8 18312.8 0
### 18258.1 18316.8 18215.5 18257.05 18257.05 0
### 18264.1 18274.9 18009.8 18069.4 18069.4 0
### 18124.6 18167.15 18043.95 18084.5 18084.5 0
### 18027 18029.6 17839.75 17891.45 17891.45 0
### 17849.25 17962.3 17819.75 17884 17884 0
### 17677.7 17907.35 17616.1 17879.55 17879.55 0
### 17929.2 18059.65 17829.15 17876.7 17876.7 0
### 17861.45 18053.3 17829.4 18033.15 18033.15 0
### 18026.35 18245.75 18016.8 18177.2 18177.2 0
1/3/2017 18002.75 18115.05 17830.95 18035.6 18035.6 0
1/4/2017 18037.45 18092.85 17868.9 17891 17891 0
1/5/2017 18000.75 18164.05 17977.8 18115.95 18115.95 0
1/6/2017 18168.45 18325.5 18157.3 18264 18264 0
1/9/2017 18314.25 18373.1 18256.15 18286.65 18286.65 0
### 18351.45 18441.15 18275.75 18409.6 18409.6 0
### 18535.35 18889.45 18515.25 18830 18830 0
### 18885.45 18966.3 18805.85 18873.95 18873.95 0
### 18949.7 18952.25 18781.25 18912.1 18912.1 0
### 18899.7 19134.5 18865.25 19096.45 19096.45 0
### 19128.15 19202.25 18981.85 19067.05 19067.05 0
### 19074.85 19276.5 19072.1 19164.5 19164.5 0
### 19165.35 19185.3 19046.1 19124.25 19124.25 0
### 18996.6 19071.65 18793.05 18820.8 18820.8 0
### 18762 18909.65 18722.85 18842.7 18842.7 0
### 18931 19054.3 18906.95 19023.5 19023.5 0
### 19120.05 19518.45 19114.15 19473.2 19473.2 0
### 19588.4 19794.95 19534.9 19708.3 19708.3 0
### 19718.8 19767.05 19561.1 19585.25 19585.25 0
### 19533.2 19624.1 19435.45 19515.15 19515.15 0
2/1/2017 19522.4 20047.85 19470.95 20020.6 20020.6 0
2/2/2017 20053.95 20146.9 19915.2 20070.3 20070.3 0
2/3/2017 20061.9 20229.65 20009.95 20196.8 20196.8 0
2/6/2017 20307.15 20462.45 20298.05 20371.6 20371.6 0
2/7/2017 20367.3 20426.95 20281.5 20327.25 20327.25 0
2/8/2017 20335.25 20362.8 20070.15 20245.4 20245.4 0
2/9/2017 20312.65 20406.6 20000.35 20151.15 20151.15 0
### 20225.75 20310 20167.1 20213.9 20213.9 0
### 20273.65 20308.7 20116.9 20251.8 20251.8 0
### 20304.5 20314.05 20158.85 20258.1 20258.1 0
### 20282.1 20368.2 20115.85 20163.7 20163.7 0
### 20243.25 20295.55 20088.2 20243.7 20243.7 0
### 20918.45 21042.35 20449.65 20551.35 20551.35 0
### 20494.85 20702.6 20472.4 20677.1 20677.1 0
### 20695.9 20903.35 20619.25 20860.95 20860.95 0
### 20937.6 20958.25 20829.65 20868.45 20868.45 0
### 20887.65 21011.9 20828.4 20876.65 20876.65 0
### 20853.45 20853.45 20584.75 20613.05 20613.05 0
### 20632.85 20681.3 20560.6 20607.25 20607.25 0
3/1/2017 20698.9 20833.75 20678.75 20783.75 20783.75 0
3/2/2017 20885 20905 20516.9 20560.05 20560.05 0
3/3/2017 20572.85 20580.45 20423.35 20495.6 20495.6 0
3/6/2017 20548.95 20727.5 20532.2 20663.65 20663.65 0
3/7/2017 20685.95 20701.25 20585.95 20627.5 20627.5 0
3/8/2017 20630.15 20715.2 20534.25 20676.55 20676.55 0
3/9/2017 20620.55 20780.25 20603.9 20721.35 20721.35 0
### 20825.9 20876.95 20648.8 20727.55 20727.55 0
### 21189.85 21274.45 21059.7 21102.7 21102.7 0
### 21089.4 21216.9 21063.95 21157.9 21157.9 0
### 21237.5 21289.8 21194.25 21249.9 21249.9 0
### 21308.45 21336.05 21127.95 21175.05 21175.05 0
### 21202.55 21202.55 21084.8 21110.25 21110.25 0
### 21110.65 21146.5 20967 21019 21019 0
### 20815.35 20899 20753.9 20781.35 20781.35 0
### 20848.75 20934.75 20775.35 20895.5 20895.5 0
### 20987.6 21174.1 20929.15 21122.55 21122.55 0
### 21178.1 21179.2 20979.55 21056.9 21056.9 0
### 21229 21264.95 21145 21225.4 21225.4 0
### 21291.45 21418.6 21255.75 21391.15 21391.15 0
### 21374.35 21696 21331.9 21620.7 21620.7 0
### 21551.85 21574.15 21414 21444.15 21444.15 0
4/3/2017 21539.2 21565.45 21408.6 21547.75 21547.75 0
4/5/2017 21602.2 21699.3 21499.75 21652.7 21652.7 0
4/6/2017 21572.7 21674 21488.9 21622.95 21622.95 0
4/7/2017 21536.5 21616.85 21397 21431.15 21431.15 0
### 21492.05 21552.1 21396.05 21520.15 21520.15 0
### 21521.45 21753.35 21483.55 21736.15 21736.15 0
### 21735.65 21787.1 21551.75 21666.8 21666.8 0
### 21651.25 21758.85 21627 21686.6 21686.6 0
### 21700.5 21743.3 21576.75 21647.6 21647.6 0
### 21706.05 21947 21634.15 21671.85 21671.85 0
### 21674.1 21706.3 21470.2 21556.35 21556.35 0
### 21419.45 21558.85 21396 21491.4 21491.4 0
### 21567.5 21614.55 21386.2 21551.45 21551.45 0
### 21591.9 21884.85 21578.65 21857.4 21857.4 0
### 21960.65 22093.25 21900.3 22054.7 22054.7 0
### 22158.65 22276.05 21814.9 22242.85 22242.85 0
### 22274.05 22380.85 22169.8 22326.3 22326.3 0
### 22296.8 22383 22182.55 22358.25 22358.25 0
5/2/2017 22412.55 22492.15 22266.15 22341.35 22341.35 0
5/3/2017 22445.85 22449 22240.05 22307.3 22307.3 0
5/4/2017 22618.3 22743.7 22449.9 22720.1 22720.1 0
5/5/2017 22844.85 22853.55 22514 22604.95 22604.95 0
5/8/2017 22678.45 22835.15 22632.5 22767.35 22767.35 0
5/9/2017 22820.8 22835.35 22664.35 22707.3 22707.3 0
### 22767.75 22859.4 22742.05 22830.35 22830.35 0
### 22916.05 22977.85 22764.65 22818.45 22818.45 0
### 22840.4 22859.15 22578 22671.7 22671.7 0
### 22735.85 22891.7 22730.35 22821.5 22821.5 0
### 22857.6 22944.1 22727.65 22928.6 22928.6 0
### 22972.35 22978.15 22830.1 22935.95 22935.95 0
### 22750.45 22834.55 22660.2 22698.6 22698.6 0
### 22761.95 22902.25 22628.45 22769.8 22769.8 0
### 22874.8 22918.35 22637.75 22652.85 22652.85 0
### 22674.9 22740.4 22492.2 22582.8 22582.8 0
### 22624.5 22673.4 22469.8 22536.3 22536.3 0
### 22573.65 23267.8 22570.35 23190.8 23190.8 0
### 23151.4 23408.35 23092.35 23362.2 23362.2 0
### 23310.6 23464 23141.15 23182.75 23182.75 0
### 23142.1 23337.15 23093.95 23307.25 23307.25 0
### 23321.2 23469.45 23248.5 23424.8 23424.8 0
6/1/2017 23394.1 23396.15 23224.05 23310.15 23310.15 0
6/2/2017 23435.2 23453.3 23308.4 23375.9 23375.9 0
6/5/2017 23397.4 23494.7 23349.95 23459.65 23459.65 0
6/6/2017 23523.05 23536.1 23381.7 23416.3 23416.3 0
6/7/2017 23482.85 23606.15 23427.55 23567.65 23567.65 0
6/8/2017 23630.35 23659.1 23514.2 23536.1 23536.1 0
6/9/2017 23483.95 23708.65 23476.85 23690.9 23690.9 0
### 23610.15 23630.1 23441.8 23470.45 23470.45 0
### 23447 23615.2 23446.9 23477.85 23477.85 0
### 23555.3 23562.8 23399.4 23498.7 23498.7 0
### 23444.7 23473.3 23311.85 23391.75 23391.75 0
### 23448.6 23527.65 23391 23502.75 23502.75 0
### 23571.35 23806.65 23535.7 23742.15 23742.15 0
### 23720.6 23760.35 23651.2 23697.95 23697.95 0
### 23638.15 23760.75 23610.2 23708.75 23708.75 0
### 23716.85 23897.85 23694.15 23736.1 23736.1 0
### 23772.3 23786.5 23507.5 23542.75 23542.75 0
### 23636.95 23640.1 23055.75 23216.25 23216.25 0
### 23209.55 23322.55 23113.65 23235.85 23235.85 0
### 23312.4 23476 23124.35 23227.3 23227.3 0
### 23137.25 23254.1 22996.4 23211.2 23211.2 0
7/3/2017 23240.35 23330.1 23144.3 23272.8 23272.8 0
7/4/2017 23325.5 23363.05 23163.7 23214.2 23214.2 0
7/5/2017 23241.9 23380.35 23205.55 23352.6 23352.6 0
7/6/2017 23399.5 23540.15 23369.5 23466.65 23466.65 0
7/7/2017 23463.75 23492.6 23400.6 23449.15 23449.15 0
### 23583.25 23964.8 23289.9 23675.05 23675.05 0
### 23744.55 23744.55 23552.6 23584.6 23584.6 0
### 23623.75 23736.55 23523.65 23695.45 23695.45 0
### 23817.25 23938 23811 23888.65 23888.65 0
### 23949.5 23963.65 23755.95 23937.7 23937.7 0
### 24011.4 24066.1 23913.65 24015.05 24015.05 0
### 23958.15 24147.45 23942.1 24022.05 24022.05 0
### 24069.2 24180.75 24053.7 24152.65 24152.65 0
### 24170.65 24299.6 24170.65 24213.35 24213.35 0
### 24231.4 24289.3 24066.9 24257.05 24257.05 0
### 24307.7 24460.55 24234.65 24420.85 24420.85 0
### 24622.9 24624.65 24450.2 24520.7 24520.7 0
### 24578.15 24720.9 24484.9 24670.7 24670.7 0
### 24857.5 25032.25 24799.4 24922.4 24922.4 0
### 24744.55 24859.75 24651.05 24811.3 24811.3 0
### 24880.6 25168.1 24828.5 25103.65 25103.65 0
8/1/2017 25152.85 25179.5 25000.9 25122.8 25122.8 0
8/2/2017 25190.4 25198.8 24926.25 25055.2 25055.2 0
8/3/2017 25002.85 25005.15 24619.6 24675.05 24675.05 0
8/4/2017 24629.5 24879.7 24591.8 24827.45 24827.45 0
8/7/2017 24854.15 24979.35 24844.45 24906.35 24906.35 0
8/8/2017 24942.2 24966.05 24534.35 24599.5 24599.5 0
8/9/2017 24519.25 24532.4 24328.1 24374.6 24374.6 0
### 24300.45 24326.9 23822.2 24217.35 24217.35 0
### 23958.25 24191.2 23868.3 23985.75 23985.75 0
### 24051.05 24212.15 24038.15 24115.75 24115.75 0
### 24188.75 24461.2 23947.45 24437.7 24437.7 0
### 24495.2 24496.2 24121.55 24237.25 24237.25 0
### 24125.3 24130.15 23925.95 24074.45 24074.45 0
### 24140.55 24258.95 23882.25 23936.5 23936.5 0
### 24080.6 24127.45 23852.65 23974.45 23974.45 0
### 24084.95 24350 24074.15 24316.8 24316.8 0
### 24374.75 24411.05 24224.85 24274.2 24274.2 0
### 24351.25 24422.45 24301.35 24377.1 24377.1 0
### 24302 24320.95 24103.3 24128.95 24128.95 0
### 24253.05 24384.1 24241.3 24308.7 24308.7 0
### 24354.35 24354.35 24207.7 24318.4 24318.4 0
9/1/2017 24389.2 24494.35 24319.2 24434 24434 0
9/5/2017 24272.6 24388.05 24256.3 24328.3 24328.3 0
9/6/2017 24192.4 24331.3 24151.1 24279.15 24279.15 0
9/7/2017 24324.85 24413.1 24246.9 24304.9 24304.9 0
9/8/2017 24409.5 24419.25 24273 24370.8 24370.8 0
### 24468.5 24735.35 24458.25 24672.25 24672.25 0
### 24779.15 24821.35 24653.6 24784.7 24784.7 0
### 24818.35 24948.8 24737.8 24831.8 24831.8 0
### 24857.25 24994.3 24815.5 24912.25 24912.25 0
### 24840.3 24916.85 24791.55 24844.3 24844.3 0
### 24948.15 25105.35 24941.75 25046.9 25046.9 0
### 25059.75 25103.45 24993 25041.55 25041.55 0
### 24984.65 25052.6 24938.3 24965.05 24965.05 0
### 24934.1 24992.5 24706.45 24799.25 24799.25 0
### 24704.55 24709.7 24340 24368.85 24368.85 0
### 24361.55 24363.8 24015.45 24165.05 24165.05 0
### 24105.6 24236.95 24017.4 24199.15 24199.15 0
### 24308.7 24331.85 23766.6 23812.95 23812.95 0
### 23804.05 24074.2 23611.1 24008.15 24008.15 0
### 24114 24227.45 24004.8 24053 24053 0
### 24200.6 24226.8 24007.25 24103.4 24103.4 0
### 24124.15 24230.45 24058.65 24113.3 24113.3 0
### 24114.75 24188.3 24033.35 24058.05 24058.05 0
### 24083.55 24242.05 24074.35 24190 24190 0
### 24209.55 24311.1 24156.05 24251.9 24251.9 0
### 24304.8 24379.75 24273.65 24347.45 24347.45 0
### 24411.45 24460.25 24054.25 24107.45 24107.45 0
### 24151.45 24393.4 23978.4 24361.25 24361.25 0
### 24411.1 24779.75 24387.8 24689.15 24689.15 0
### 24815.4 24878.65 24516.55 24703.05 24703.05 0
### 24697.25 24809.15 24571.85 24645.6 24645.6 0
### 24354.75 24454.65 24270.05 24313.75 24313.75 0
### 24238.4 24255.3 23923.7 24009.75 24009.75 0
### 24085.45 24151 23912.55 24088.9 24088.9 94700
### 24141.95 24293.25 24032.65 24222.15 24222.15 0
### 24980.65 25157.8 24560.75 25035.9 25035.9 0
### 24953.95 25186.05 24864.6 25022.2 25022.2 0
### 24887.6 24995.7 24798.65 24839.55 24839.55 0
### 24873.65 25064.85 24808.55 24988.55 24988.55 0
### 25042.1 25078.65 24948.1 25019.35 25019.35 0
### 25197.3 25549.35 25171.75 25490.45 25490.45 0
### 25508.4 25598.75 25405.5 25427.3 25427.3 0
### 25531.4 25695.5 25394.95 25650.7 25650.7 0
### 25569 25694.6 25529.5 25571.15 25571.15 0
### 25669.1 25695.75 25248.95 25300.8 25300.8 0
### 25375.8 25435.6 25119.5 25184.35 25184.35 0
### 25281 25385.2 25166.15 25291.35 25291.35 0
### 25250.9 25598.55 25237.2 25498.95 25498.95 0
### 25570.25 25611.55 25337.25 25358.3 25358.3 0
### 25352.55 25404.8 25223.1 25284.6 25284.6 0
### 25241.65 25318.05 25166.35 25218.9 25218.9 0
### 25292.9 25496.05 25273.7 25446.6 25446.6 0
### 25875.7 25924.9 25679.55 25728.4 25728.4 0
### 25733.7 25803.15 25681.7 25768.6 25768.6 0
### 25829.3 25871.1 25726.5 25757.5 25757.5 0
### 25805.65 25831.95 25665.85 25766.65 25766.65 0
### 25826.3 25838.55 25620.95 25736.25 25736.25 76600
### 25776.6 25849 25749.1 25779.65 25779.65 0
### 25693.05 25931.85 25673.5 25891.95 25891.95 0
### 25830.45 25953.5 25795.5 25846.4 25846.4 0
### 25829.65 25877.75 25746.8 25795.7 25795.7 0
### 25693.8 25700.85 25246.85 25332.4 25332.4 0
### 25409.55 25441.35 25152.65 25191.95 25191.95 0
### 25295.05 25297.2 24993.35 25075.1 25075.1 0
### 25030.75 25217.7 24921.3 25124.85 25124.85 0
### 25066.3 25077.45 24813.6 24851.8 24851.8 0
### 24935.3 25097.4 24875.35 25057.25 25057.25 0
### 25145.5 25367.7 25145.5 25321.15 25321.15 0
### 25434.75 25448.85 25318.7 25404.85 25404.85 0
### 25413.4 25416.2 25108.6 25125.45 25125.45 0
### 25118.2 25270.75 24938.55 25000.35 25000.35 0
### 25062.4 25205.9 24888.65 25168.2 25168.2 0
### 25487.15 25559.05 25411.25 25440.3 25440.3 0
### 25181.75 25759.9 24617.15 25594.55 25594.55 0
### 25640.9 25757.95 25619.6 25716.2 25716.2 0
### 25779.05 25780.05 25566.05 25591.7 25591.7 0
### 25608.25 25629.95 25508.9 25554.3 25554.3 0
### 25615.6 25694.5 25560.5 25648.55 25648.55 0
### 25659.75 25712.95 25545.6 25675.25 25675.25 0
### 25652.85 25733.2 25429.55 25496.05 25496.05 0
### 25463.6 25561.95 25417.4 25490 25490 0
### 25484.85 25566.4 25450.25 25539.45 25539.45 0
1/2/2018 25382.2 25425.5 25232.8 25338.25 25338.25 0
1/3/2018 25425.75 25454.9 25300.9 25318.6 25318.6 0
1/4/2018 25367.65 25490.35 25310.3 25462.6 25462.6 0
1/5/2018 25524.45 25643.35 25499.55 25601.85 25601.85 0
1/8/2018 25690.25 25771.5 25643.8 25676.1 25676.1 0
1/9/2018 25727.95 25803.8 25617.25 25703.8 25703.8 0
### 25709.9 25717.6 25527.5 25617.3 25617.3 0
### 25628.2 25694.65 25532.25 25660.9 25660.9 0
### 25732.4 25775.15 25557.6 25749.05 25749.05 0
### 25858.15 26091.8 25842.95 26069.2 26069.2 0
### 26129.15 26136.4 25931.7 25974.9 25974.9 0
### 25946.15 26335.85 25922.3 26289.1 26289.1 0
### 26762.25 26887.65 26423.75 26537.4 26537.4 0
### 26615.65 26957.85 26433.55 26909.5 26909.5 0
### 26940.5 27074.9 26841.2 27041.2 27041.2 0
### 27089.95 27422.05 27066.15 27390.6 27390.6 0
### 27310.15 27479.25 27219.45 27398.55 27398.55 0
### 27414.1 27522.85 27151.75 27445.65 27445.65 0
### 27446.1 27652.05 27407.4 27498.45 27498.45 0
### 27466.85 27470.25 27242.05 27269.05 27269.05 0
### 27136.25 27455.75 27116.95 27379.45 27379.45 0
2/1/2018 27334.85 27613.5 27046.35 27220.7 27220.7 0
2/2/2018 27017.4 27017.55 26364.05 26451.15 26451.15 0
2/5/2018 25968.15 26215.1 25917.55 26098.75 26098.75 0
2/6/2018 25140.1 26140.6 25023.85 25811.3 25811.3 0
2/7/2018 26065.4 26078.4 25558.05 25670 25670 0
2/8/2018 25759.85 26126.4 25637.4 25920.65 25920.65 0
2/9/2018 25466.3 25598.3 25371 25463.65 25463.65 0
### 25530.1 25757.85 25485.4 25701.6 25701.6 0
### 25810.25 25810.25 25212.35 25341.25 25341.25 0
### 25360.9 25615.15 25295.15 25424.35 25424.35 0
### 25511.95 25601 25100.9 25163.9 25163.9 0
### 25324.6 25326.05 24824.55 25058.55 25058.55 265300
### 25105.55 25158.1 24829 24874.4 24874.4 0
### 24996.6 24999.7 24796.35 24936.7 24936.7 0
### 24812.7 24987.05 24781.7 24955.2 24955.2 0
### 25002.25 25345.15 24962.85 25302.5 25302.5 0
### 25452 25722.15 25381.2 25687.9 25687.9 0
### 25684.6 25723.55 25356.4 25383.6 25383.6 0
### 25116.25 25192.95 24942 25107.4 25107.4 0
3/1/2018 25022.35 25226.05 24854.4 24902.55 24902.55 0
3/5/2018 24831.35 24873.05 24682 24818.7 24818.7 134500
3/6/2018 24964.1 25040.25 24362.05 24448.45 24448.45 0
3/7/2018 24333.85 24373.4 24096.75 24134.1 24134.1 0
3/8/2018 24273.9 24534.5 24048.55 24477.65 24477.65 0
3/9/2018 24556.95 24564.75 24259.7 24296.45 24296.45 0
### 24443.6 24716.05 24358.5 24664.2 24664.2 0
### 24624.6 25009.65 24597.55 24738.65 24738.65 0
### 24629.65 24894.3 24487 24851.65 24851.65 0
### 24854.3 24939.85 24732 24791.85 24791.85 0
### 24753.65 24785.35 24439.15 24489.55 24489.55 0
### 24530.15 24588.05 24186.95 24245.1 24245.1 0
### 24133.95 24355.65 24082.95 24168.2 24168.2 0
### 24331.3 24459.75 24208.65 24255.6 24255.6 0
### 24252.95 24314.4 24094.85 24141.5 24141.5 0
### 23785.65 23796.3 23605.6 23670.4 23670.4 0
### 23674.9 24290.65 23657.05 24244.35 24244.35 0
### 24396.4 24496.95 24266.4 24434.15 24434.15 0
### 24299.5 24361 24203.4 24263.35 24263.35 0
4/2/2018 24235.65 24373.4 24062.95 24328.5 24328.5 0
4/3/2018 24285.95 24538 24254.35 24510.6 24510.6 0
4/4/2018 24502.5 24666.3 24087.8 24129.5 24129.5 0
4/5/2018 24394.45 24824.9 24380.85 24759.8 24759.8 0
4/6/2018 24776.35 24933.6 24626.4 24873.15 24873.15 0
4/9/2018 24848.85 25152.85 24828 25093.8 25093.8 0
### 25153.6 25279.9 25120.2 25226.8 25226.8 0
### 25198.35 25207.05 24950.3 25098.25 25098.25 0
### 25076.9 25244.8 24969.4 25195.1 25195.1 0
### 25239.65 25411.3 25076.85 25200.6 25200.6 0
### 25082.1 25348.55 25067.35 25320.85 25320.85 0
### 25383.75 25402.55 25224 25334.45 25334.45 0
### 25426.75 25426.75 25058.75 25102.3 25102.3 0
### 25206.45 25207.3 25049.7 25126.15 25126.15 0
### 25126.8 25126.8 24839.3 24943.85 24943.85 0
### 25065.5 25084.15 24466.1 24960.65 24960.65 0
### 24972.2 25123.45 24955 25042.1 25042.1 0
### 24993.4 24993.4 24734.6 24814.4 24814.4 0
### 24833.2 25064 24753.4 25010.9 25010.9 0
### 25030.15 25441.5 25029.65 25394.6 25394.6 0
### 25490.15 25617.5 25464.8 25531.6 25531.6 0
5/2/2018 25607.05 25716.75 25499.35 25568.3 25568.3 114400
5/3/2018 25547.9 25653.45 25469.05 25605.25 25605.25 97400
5/4/2018 25632.3 25680.4 25537.7 25645.4 25645.4 94400
5/7/2018 25676.25 25913.5 25675.15 25852.05 25852.05 0
5/8/2018 26074.15 26116.25 25954.6 26090.5 26090.5 0
5/9/2018 25988.1 26206.5 25946.3 26154.45 26154.45 0
### 26216.1 26266.4 26057.2 26131 26131 0
### 26173.7 26437.25 26099.85 26413.15 26413.15 0
### 26404.45 26565.4 26338.05 26475.15 26475.15 0
### 26494.9 26972.05 26407.3 26474 26474 0
### 26269.35 26428.35 26102.15 26182.15 26182.15 0
### 26233.2 26283.55 26012 26073.8 26073.8 0
### 26025.6 26032 25839 25875.6 25875.6 0
### 26017.5 26066.75 25685.35 25750.8 25750.8 0
### 25780.25 25945.65 25701.35 25777.7 25777.7 0
### 25726.95 25903.9 25622.15 25684.95 25684.95 0
### 25722.9 26073.1 25658.4 26016.8 26016.8 0
### 26066.75 26325.55 26031.45 26273.55 26273.55 0
### 26291.65 26713.65 26273.9 26614.25 26614.25 0
### 26567.25 26570.95 26221.1 26254.8 26254.8 0
### 26039.9 26405.45 25980.85 26327.8 26327.8 0
### 26587 27164.55 26354.55 26956.2 26956.2 0
6/1/2018 26913.4 26996.8 26658.55 26692.8 26692.8 0
6/4/2018 27023.7 27047.55 26205.9 26257.55 26257.55 0
6/5/2018 26263 26342.4 26069.55 26251 26251 0
6/6/2018 26266.9 26425.2 26147.8 26367.6 26367.6 0
6/7/2018 26577.95 26766.95 26483.9 26517.8 26517.8 0
6/8/2018 26457.25 26481 26284.2 26451.35 26451.35 0
### 26473.2 26653 26421.95 26453.55 26453.55 0
### 26566.6 26656.45 26449.85 26607.1 26607.1 0
### 26721.95 26765.45 26598.2 26642.8 26642.8 0
### 26612.3 26623.25 26503.1 26562.25 26562.25 0
### 26513.7 26586.4 26344.95 26417.4 26417.4 0
### 26444.3 26477.5 26322.45 26409.3 26409.3 0
### 26448.1 26448.1 26224.75 26265.75 26265.75 0
### 26320.45 26574.75 26309.95 26557.7 26557.7 0
### 26645.3 26682.95 26454.95 26496.95 26496.95 0
### 26518.4 26806.55 26364.25 26766.85 26766.85 0
### 26718.15 26804.9 26573 26609.7 26609.7 0
### 26495.65 26712.6 26479.65 26601.7 26601.7 0
### 26616.3 26634.3 26336.5 26423.4 26423.4 0
### 26398.1 26487.85 26161 26324.6 26324.6 0
### 26312.7 26465 26291.35 26364.2 26364.2 0
7/2/2018 26364.45 26371.6 26060.6 26230.3 26230.3 0
7/3/2018 26210.1 26316.1 26142 26204.1 26204.1 0
7/4/2018 26249.25 26480.5 26132.9 26433.95 26433.95 0
7/5/2018 26481.55 26598.45 26415.2 26503.3 26503.3 0
7/6/2018 26427.55 26609.85 26410 26493.85 26493.85 0
7/9/2018 26642.35 26781.2 26611.55 26753.3 26753.3 0
### 26844.55 26939.55 26778.5 26894.55 26894.55 0
7/11/2013 432.5 436.65 429.625 435.025 400.3681 5197068
7/12/2013 437.125 448 434.8 444.975 409.5254 6570384
7/15/2013 443 449.95 443 448.425 412.7006 5903496
7/16/2013 443.5 452.225 441.525 450.3 414.4262 5931594
7/17/2013 451.5 458.95 451.5 457.475 421.0296 10575276
7/18/2013 459 459.975 454.6 458.625 422.088 5624774
7/19/2013 459.525 463.95 456.525 461.85 425.0561 6536844
7/22/2013 457.5 457.5 449.475 454.525 418.3146 7752964
7/23/2013 456.025 462.5 453.625 454.775 418.5447 5683014
7/24/2013 454 458.45 447.575 454.675 418.4527 6303676
7/25/2013 452.975 456.1 438.725 445.375 409.8936 7237536
7/26/2013 446.1 451.85 442.725 445.075 409.6175 4372982
7/29/2013 443.525 449.325 441.275 442.85 407.5698 4183692
7/30/2013 443.525 446 426.95 428.675 394.524 5208512
7/31/2013 429.325 439.85 421.3 436.025 401.2885 7221288
8/1/2013 437.575 441.425 422.425 425 391.1418 5061444
8/2/2013 430 435.975 425 428.675 394.524 5861750
8/5/2013 430 436.45 427.875 430.775 396.4567 5741612
8/6/2013 429.225 432.1 415.075 420.525 387.0233 5675954
8/7/2013 422.5 440.925 415.5 436.225 401.4725 8592360
8/8/2013 433.675 436.225 428.575 432.825 398.3434 5196708
8/12/2013 434.5 436.425 420.225 422.825 389.1401 3990544
8/13/2013 421.5 429.975 417.5 426.45 392.4763 5274330
8/14/2013 428 434 423.725 432.5 398.0443 5147812
8/16/2013 432.5 433.5 408.575 413.35 380.4199 12490656
8/19/2013 411.5 417 403.775 410.125 377.4518 7383300
8/20/2013 405.55 415.4 402.525 412.675 379.7987 5220334
8/21/2013 416.5 417.35 390.1 391.8 360.5867 7182704
8/22/2013 391.225 404.325 387.1 403.05 370.9405 10191958
8/23/2013 406.85 412.35 404.25 409.75 377.1067 6552196
8/26/2013 411.25 415.725 404.2 411.3 378.5332 4533278
8/27/2013 407 412.45 400 401.625 369.629 5986540
8/28/2013 397.55 409.275 381.95 405.9 373.5634 11800902
8/29/2013 408 426.7 406.25 422.625 388.956 14098020
8/30/2013 421.9 430 414.15 426.925 392.9134 9803366
9/2/2013 426.6 445 426.6 443.375 408.0529 9624470
9/3/2013 444.1 445.85 414.15 415.5 382.3986 7921266
9/4/2013 416.875 432.275 416.5 424.675 390.8427 6091100
9/5/2013 431.5 434.875 425.55 431.275 396.9169 6516516
9/6/2013 435 436.75 420.75 434 399.4247 6879582
9/10/2013 436.45 446.775 433.125 445.175 409.7095 8454728
9/11/2013 444.5 446.45 437.075 443.875 408.5131 6793884
9/12/2013 444 450.5 435.575 437.7 402.83 8219520
9/13/2013 434 441.85 433.525 436.5 401.7256 4492098
9/16/2013 442.975 443.85 427 430.875 396.5488 5509048
9/17/2013 428.175 432 426.3 429.075 394.8922 4996874
9/18/2013 430.25 437.5 428.4 435.975 401.2424 6265120
9/19/2013 444.025 447.975 440.275 445.3 409.8246 8656678
9/20/2013 443 450.5 435.25 440.95 405.8211 8394714
9/23/2013 436.025 440.5 432.5 437.175 402.3468 4057354
9/24/2013 436 442.275 434.075 437.3 402.4619 5647350
9/25/2013 436.2 437.45 421.1 424.525 390.7046 7987850
9/26/2013 423.325 425.075 417.625 419.125 385.7348 9086174
9/27/2013 421 427.25 418.5 419.95 386.4941 5488956
9/30/2013 416.025 422.25 409.55 411.2 378.4412 7279374
10/1/2013 413.15 414.95 408.85 410.725 378.0041 4164176
10/3/2013 411.7 424.45 411.7 423.475 389.7383 4164018
10/4/2013 420.275 429.85 419 427.2 393.1665 4530450
10/7/2013 423.8 426.2 418 422.025 388.4038 5150310
10/8/2013 424.85 427.35 419.6 422.475 388.818 5540542
10/9/2013 419.975 433.825 418.75 430.45 396.1576 5465250
10/10/2013 429.5 431.4 424.025 430 395.7435 4284216
10/11/2013 432.5 434 427.15 431.675 397.285 4467934
10/14/2013 432.5 437.5 431.6 435.15 400.4832 5557764
10/15/2013 448.65 449.325 432 433.9 399.3328 10533900
10/17/2013 435 444 432.325 440.175 405.1078 8052306
10/18/2013 440.8 454 440.8 452.825 416.7501 10138748
10/21/2013 452.825 457.75 448.075 456.6 420.2243 6923144
10/22/2013 453.7 455.475 448.75 452.1 416.0828 4684206
10/23/2013 452.6 454.6 443.825 448.375 412.6546 4089396
10/24/2013 446.025 455.5 440.675 442.25 407.0175 5356664
10/25/2013 442.05 446.4 439.675 443.5 408.168 4546860
10/28/2013 444 452.425 443.925 445.375 409.8936 7028642
10/29/2013 444.55 451.975 441.95 448.4 412.6776 6606344
10/30/2013 448.25 451.45 447.35 449.075 413.2988 4395554
10/31/2013 450 459 448 457.35 420.9146 9042628
11/1/2013 455.05 463.275 451.675 454.125 417.9465 5436126
11/5/2013 451.675 460.85 451.675 454.85 418.6137 5008526
11/6/2013 455 459.95 447.475 449.3 413.5059 4397852
11/7/2013 449.5 452.9 441.05 442.95 407.6618 4476848
11/8/2013 443 444 435.575 437.975 403.0831 4002850
11/11/2013 437 441.05 430.1 431.95 397.5381 4069342
11/12/2013 432.5 435.8 425.1 426.3 392.3382 5563624
11/13/2013 424.95 430.7 421.05 422.2 388.5649 3836328
11/14/2013 425.625 432 425.2 425.825 391.9011 3671676
11/18/2013 429.05 438.875 428.075 437.375 402.5309 5519446
11/19/2013 437.5 442.45 437.5 439.175 404.1875 3856146
11/20/2013 437.425 441.5 428.5 431.25 396.8939 5984610
11/21/2013 429.95 430 421.725 423.8 390.0374 5241732
11/22/2013 425.5 428.225 419.55 421.875 388.2657 3420578
11/25/2013 423.675 428.425 422.025 425.85 391.9241 4607508
11/26/2013 425.25 428.4 418.775 420.625 387.1153 6384780
11/27/2013 422.25 424.75 417.625 418.975 385.5968 5221672
11/28/2013 421.55 428.2 421.55 423.975 390.1984 5735930
11/29/2013 425.475 428.25 424.3 426.6 392.6143 4518706
12/2/2013 426.5 431.475 426.15 427.65 393.5807 3301542
12/3/2013 427.5 432.75 425.325 430.95 396.6178 4198902
12/4/2013 430.45 433.75 426.6 428.025 393.9258 4005270
12/5/2013 436 438.5 434.025 435.5 400.8053 5730308
12/6/2013 435.075 437.325 430.6 433.35 398.8266 3337802
12/9/2013 441.05 444 438.1 439.475 404.4636 5808226
12/10/2013 439.25 444.35 439.25 442.325 407.0866 3985834
12/11/2013 441.25 442.475 436.25 441.3 406.1432 2275578
12/12/2013 439 440 434 435.1 400.4371 2601292
12/13/2013 433.5 434.05 428.825 432.35 397.9063 4080718
12/16/2013 430 431.125 421.6 422.525 388.864 4592748
12/17/2013 424.35 426.45 418.375 419.6 386.172 4612544
12/18/2013 419.6 431.925 419.6 429.975 395.7204 5490502
12/19/2013 432.2 432.2 421.85 427.025 393.0055 6149134
12/20/2013 436 449 431.05 447.575 411.9184 9375852
12/23/2013 449.5 454.5 445 448.125 412.4245 7402426
12/24/2013 448.25 452.5 447.55 449.025 413.2528 3340412
12/26/2013 447.25 450 441.05 443.775 408.4211 6683712
12/27/2013 444.3 446.95 438.45 439.425 404.4176 3540554
12/30/2013 440.5 444.925 437.925 443.55 408.214 4715912
12/31/2013 444 449.125 443.55 447.6 411.9413 2608596
1/1/2014 448.725 449.125 443.8 444.4 408.9963 2674148
1/2/2014 443.85 448 435.05 437.5 402.6459 2753802
1/3/2014 435.8 436.675 427.5 432.125 397.6992 5867226
1/6/2014 431.05 431.625 425 427.475 393.4196 6087562
1/7/2014 427.3 429.975 420.025 421.05 387.5064 7914222
1/8/2014 422.2 428.675 422.2 424.525 390.7046 5818096
1/9/2014 425.225 426.9 422.525 425.35 391.4639 3798680
1/10/2014 424.175 438.15 424 429.075 394.8922 6784340
1/13/2014 434.125 441.5 434 440.2 405.1309 5512780
1/14/2014 439.25 442.275 436.225 440.75 405.6371 5520534
1/15/2014 442.35 447.5 440.5 442.725 407.4547 5787920
1/16/2014 444.35 446.65 441.025 443.075 407.7768 8246532
1/17/2014 444.575 448.45 440.125 442.375 407.1326 7069260
1/20/2014 443.45 444.5 433.05 434.875 400.2301 7578016
1/21/2014 436.325 436.8 431 431.525 397.147 4483140
1/22/2014 431.75 437.675 429.075 436.225 401.4725 3894018
1/23/2014 430.3 435.65 430.3 432.9 398.4124 6293962
1/24/2014 431 437.325 430.55 433.825 399.2637 5430688
1/27/2014 428 430.4 420.175 421.575 387.9897 5644102
1/28/2014 423.5 428 421.35 422.425 388.7719 5291150
1/29/2014 424.9 426.25 417.5 418.3 384.9755 5657052
1/30/2014 415.7 416.925 411.1 412.5 379.6376 6446980
1/31/2014 413.5 416.725 413.075 415.575 382.4677 5046364
2/3/2014 413.1 414.9 409.725 410.45 377.7509 3761456
2/4/2014 407.25 413.325 406.575 410.775 378.05 5651606
2/5/2014 410.05 410.75 403.45 408.625 376.0713 5165272
2/6/2014 410 412.05 404.075 407.925 375.4271 4949514
2/7/2014 411.05 411.9 405.3 407.225 374.7828 3867194
2/10/2014 407.625 412.8 405.575 410.975 378.2341 4729480
2/11/2014 411.5 412.5 401.375 402.625 370.5493 5764488
2/12/2014 404 410.95 403.7 408.95 376.3705 4493438
2/13/2014 409.45 409.45 402.525 403.7 371.5387 3957828
2/14/2014 405.95 412 404 411.025 378.2801 4214500
2/17/2014 408.825 411 403.525 406.15 373.7935 4141244
2/18/2014 403.55 408.925 403.55 406.575 374.1847 2624718
2/19/2014 406.5 410 405 406.125 373.7705 2802494
2/20/2014 405.65 406.85 401.55 402.725 370.6413 3676302
2/21/2014 403.55 408 402.8 405.75 373.4254 2860158
2/24/2014 404.025 407.475 402.65 406.175 373.8165 3109018
2/25/2014 407.15 408 403.775 405.275 372.9882 3218148
2/26/2014 405.5 408.425 404.125 405.35 373.0572 6221142
2/28/2014 405.35 407.675 396.55 399.975 368.1104 8663244
3/3/2014 400.05 403.4 398.575 401.7 369.698 5319350
3/4/2014 401.5 407.325 401.3 406.475 374.0926 4113150
3/5/2014 407.775 409 402.575 403.5 371.3546 5407206
3/6/2014 404.675 412.2 404.65 411.225 378.4642 4650566
3/7/2014 412.5 437 412.5 434.7 400.069 15359504
3/10/2014 432.55 451.825 431.7 442.725 407.4547 15026818
3/11/2014 442.5 443.9 436.05 437.375 402.5309 5842670
3/12/2014 437 441.45 433.825 435.675 400.9663 4311714
3/13/2014 437.5 447.375 437.35 439.775 404.7397 7873240
3/14/2014 437 444.975 434.525 443.075 407.7768 7561782
3/18/2014 444.75 454.4 444.75 448.225 412.5165 8702092
3/19/2014 450 454.95 447.625 451.5 415.5306 7486738
3/20/2014 450.8 453.75 449.075 453 416.9111 13583302
3/21/2014 453.5 456.675 441.075 442.9 407.6158 10080962
3/24/2014 445.625 454.375 445.55 452.7 416.635 13173462
3/25/2014 439.5 441.25 436.25 439.65 404.6247 14309112
3/26/2014 440.625 451.475 440.575 445.6 410.1006 6313930
3/27/2014 447.425 452.45 446.05 450.375 414.4952 25330644
3/28/2014 450 459.975 450 458.075 421.5818 8534220
3/31/2014 458.125 469.9 456.6 465.375 428.3003 8572736
4/1/2014 468 472.5 464.65 471.3 433.7532 7150360
4/2/2014 472.5 481 469.05 479.1 440.9318 12242998
4/3/2014 478.4 481.475 470.2 476.325 438.3779 12138176
4/4/2014 476 476.625 470.775 472.125 434.5125 5720924
4/7/2014 472 477.475 467.175 472.075 434.4665 5899846
4/9/2014 475 483.35 473.575 481.075 442.7495 6143834
4/10/2014 482.35 486.95 481.1 484.525 445.9246 4868594
4/11/2014 481.15 485.525 475.3 476.875 438.8841 5345016
4/15/2014 475 477 468.3 474.55 436.7443 4235430
4/16/2014 473.25 479.5 469.05 470.65 433.155 5660304
4/17/2014 472.5 480.9 471.9 479.55 441.346 3586836
4/21/2014 484.975 484.975 478.05 479.8 441.5761 5402428
4/22/2014 480 494.375 478.05 483.875 445.3264 8837860
4/23/2014 484.5 491 482.125 483.575 445.0504 6989386
4/24/2014 483.575 483.575 483.575 483.575 445.0504 0
4/25/2014 484 484.5 473 474.125 436.3532 6058440
4/28/2014 474.9 478 470.675 472.5 434.8576 7593798
4/29/2014 473.025 475.875 469 470.15 432.6948 3838596
4/30/2014 471.95 480 464.55 467.9 430.6241 6579164
5/2/2014 470 473.7 463 464.05 427.0808 4146752
5/5/2014 462.5 479.25 462.5 473.425 435.709 6948584
5/6/2014 473.95 483.5 473.775 481.675 443.3017 5665302
5/7/2014 480.05 485.7 478.525 480.425 442.1512 4832966
5/8/2014 481.55 485.05 475.375 480.15 441.8982 5462764
5/9/2014 477.9 499.5 477.9 498.8 459.0624 8435686
5/12/2014 497.45 524.5 497.05 514.35 473.3736 14102560
5/13/2014 520 534.4 517.25 531.7 489.3414 12280984
5/14/2014 532 534 520.55 522.75 481.1044 8857916
5/15/2014 522.75 530 519.625 526.7 484.7398 9538648
5/16/2014 545.05 572.625 531.05 539.625 505.7574 24062302
5/19/2014 545.5 562.375 543.45 560.025 524.877 10879626
5/20/2014 563.95 564.5 537.85 539.925 506.0384 10290398
5/21/2014 539.925 551.475 536.875 539.2 505.359 10053814
5/22/2014 543 556.7 542.35 550.4 515.856 8569666
5/23/2014 555.775 566 551 563.725 528.3447 7573792
5/26/2014 566.25 570 537.5 550.85 516.2778 7348302
5/27/2014 551.5 554 537.55 543.975 509.8342 5153810
5/28/2014 544.8 553.3 542.375 544.45 510.2794 5189668
5/29/2014 546.25 546.7 534.175 536.775 503.0862 12644844
5/30/2014 542.5 544.85 530 532.35 498.9389 7906182
6/2/2014 537.375 544.125 532.65 541.1 507.1397 4025944
6/3/2014 541.65 551 538.675 547.7 513.3255 4971388
6/4/2014 546.325 550.9 538.125 538.75 504.9372 4035136
6/5/2014 539.25 547.45 532.125 544.95 510.7481 9131640
6/6/2014 553.7 566.5 552.05 561.2 525.9782 13403816
6/9/2014 565 566.35 556.05 561.325 526.0954 6170742
6/10/2014 565.225 565.225 550.225 559.15 524.0569 7205216
6/11/2014 560 560 546.25 551.05 516.4652 6932658
6/12/2014 549.275 556.75 542.05 547.075 512.7397 5379636
6/13/2014 550.15 553.5 536.35 540.95 506.9991 6696072
6/16/2014 542 542 528.575 532.725 499.2903 6570110
6/17/2014 529.05 546.65 529.05 545.025 510.8184 7234640
6/18/2014 544 550.825 530.325 533.375 499.8995 8783402
6/19/2014 537 537.475 515.8 521.05 488.3481 10572560
6/20/2014 522.95 524.7 517.125 518.25 485.7238 5876912
6/23/2014 518.5 522.45 512 518.975 486.4033 6751570
6/24/2014 522.5 531.4 522.5 529.925 496.6661 5435776
6/25/2014 528.825 529.675 524.075 525.5 492.5188 4829870
6/26/2014 512.5 513.45 503.35 505.95 474.1958 11191742
6/27/2014 505 511.75 503.6 506.05 474.2895 4217588
6/30/2014 506.275 510 500 507.7 475.8359 9443480
7/1/2014 508.6 510.275 503.475 504 472.3682 4413152
7/2/2014 508.5 513.675 506 509.125 477.1715 5620170
7/3/2014 510 512.5 501.75 503.25 471.6653 5291880
7/4/2014 502.5 518.4 501.65 515.975 483.5916 5923558
7/7/2014 516.5 518.5 510.5 513.6 481.3656 6409058
7/8/2014 513 517.25 495 497.525 466.2996 7993448
7/9/2014 501 504.95 496.25 500.475 469.0644 6813222
7/10/2014 500.125 510.75 490.525 498.6 467.3071 8503340
7/11/2014 497.6 501 481.825 483.25 452.9205 8130174
7/14/2014 484.3 487.45 479.25 480.875 450.6946 6292790
7/15/2014 481.7 490 481.525 486.1 455.5916 7015274
7/16/2014 487 496.5 487 494.85 463.7925 6380978
7/17/2014 494 499.1 490.15 491.25 460.4184 4309656
7/18/2014 490 491.775 484.65 488.375 457.7238 4266596
7/21/2014 500 504 497.525 498.825 467.518 7766008
7/22/2014 502 516.95 500.55 515.475 483.1229 13024642
7/23/2014 517.525 519.9 510.525 516.625 484.2008 6272962
7/24/2014 515 521.6 512 520.525 487.856 4422582
7/25/2014 520.95 521.65 503.525 510.925 478.8586 6186644
7/28/2014 510.5 511.775 500.8 502.8 471.2435 4284980
7/30/2014 502 505.5 496.5 503.075 471.5013 8510932
7/31/2014 503.975 509.95 501 503.225 471.6418 8102276
8/1/2014 497.5 499.5 487.5 488.15 457.5129 7235206
8/4/2014 490.5 494.85 488.025 492.5 461.5899 6707616
8/5/2014 492.55 493.925 485.5 491.925 461.051 5592950
8/6/2014 492.45 499.3 489.75 494.075 463.0661 7478498
8/7/2014 494.5 498.35 491.675 494.65 463.605 4957578
8/8/2014 489.775 491.75 486.55 490.25 459.4811 4168650
8/11/2014 492.575 493.625 488.7 490.25 459.4811 3061550
8/12/2014 493 493.475 488.175 492.2 461.3088 4368802
8/13/2014 491.65 498.3 490 495.075 464.0033 6452332
8/14/2014 497.5 502.5 495.875 501.475 470.0016 5514376
8/18/2014 500.55 507.725 498.75 506.525 474.7347 3494356
8/19/2014 507.5 511.5 503.05 504.65 472.9774 6656044
8/20/2014 505.5 509.225 497.675 499.175 467.846 5953256
8/21/2014 500 502 495.05 497.55 466.323 7520030
8/22/2014 500.05 503.5 497.65 499.15 467.8225 3918654
8/25/2014 500 504.25 496.725 497.9 466.651 3408282
8/26/2014 498 498.475 491.5 496.675 465.5029 4365120
8/27/2014 498.6 500.9 493.425 496.85 465.6669 3836364
8/28/2014 497.3 502 497.3 499.35 468.01 7275364
9/1/2014 502.175 510.5 497.8 507.05 475.2267 7404936
9/2/2014 509.25 515.775 505.3 511.9 479.7723 7569198
9/3/2014 512.575 517.975 510.55 515.625 483.2636 10022134
9/4/2014 514.5 516.95 509.05 512.95 480.7565 4273026
9/5/2014 513.85 516.725 510.3 512.825 480.6393 4150546
9/8/2014 516.95 519.675 514 518.85 486.2861 6348572
9/9/2014 516.05 520.65 514.1 516.5 484.0836 4190702
9/10/2014 514.075 514.55 506.3 507.925 476.0468 4324352
9/11/2014 510.15 515 504 509.7 477.7104 4854698
9/12/2014 509.25 512 505.725 507.8 475.9297 4000152
9/15/2014 504.55 506 500.5 501.375 469.9079 3994904
9/16/2014 500.7 502.075 488.25 489.7 458.9657 6054252
9/17/2014 492.45 495.275 489.475 494.325 463.3004 4977294
9/18/2014 492.5 505 491.85 502.45 470.9154 4155234
9/19/2014 503 507.9 495.5 497.725 466.487 7849464
9/22/2014 496.5 498 493.85 495.775 464.6594 3611716
9/23/2014 495.85 497.725 481.525 482.925 452.6158 8089286
9/24/2014 484.25 487.05 477.7 482.525 452.241 7037618
9/25/2014 483.05 483.9 461.325 464.925 435.7456 15128576
9/26/2014 464.5 470.825 458.65 466.625 437.3389 7271222
9/29/2014 468.475 471.35 464.8 466.575 437.292 5705954
9/30/2014 464 474.225 462.525 472.85 443.1732 8065400
10/1/2014 471.8 472.8 463 463.6 434.5038 3957344
10/7/2014 463.625 467.45 461.725 463.075 434.0117 5670778
10/8/2014 460.575 470.75 460.575 468.35 438.9556 4492932
10/9/2014 469.1 478.625 469.1 477.325 447.3673 5104112
10/10/2014 473.5 484.5 468.05 480.325 450.179 7070378
10/13/2014 480.9 482.375 474.025 478.95 448.8904 6346322
10/14/2014 489.5 489.5 479.3 480.625 450.4602 8721780
10/15/2014 480.625 480.625 480.625 480.625 450.4602 0
10/16/2014 475.825 478.45 464 465.5 436.2845 8694016
10/17/2014 468 470.325 462.6 468.95 439.518 7000712
10/20/2014 469.25 470.3 455.775 467.525 438.1824 9686122
10/21/2014 467.125 468.5 463.55 464.675 435.5113 8056090
10/22/2014 467.55 475.4 466.575 472.825 443.1498 6118722
10/27/2014 481.975 481.975 468.4 470.675 441.1347 4604864
10/28/2014 470.55 471 463.05 467.025 437.7137 10068390
10/29/2014 468.3 476.7 467.075 475.8 445.938 8008114
10/30/2014 474 490.775 473.55 489.625 458.8954 14969968
10/31/2014 490.925 501.85 490.925 500.275 468.877 6439684
11/3/2014 502 504.5 495.075 501.175 469.7204 5657960
11/5/2014 501 504.25 494.2 495.65 464.5422 7191228
11/7/2014 495.225 497.675 489.025 490.25 459.4811 5318526
11/10/2014 491.4 494.9 483.625 484.675 454.256 4792266
11/11/2014 486.2 493.9 483.125 488.85 458.169 4617426
11/12/2014 490.975 491.5 484.35 487.025 456.4586 4245284
11/13/2014 487 489.9 481.7 484.625 454.2092 3219152
11/14/2014 484.5 488.875 482.525 484.575 454.1624 3851176
11/17/2014 483 493.775 483 492.6 461.6837 4674228
11/18/2014 492.725 498.85 492.6 494.325 463.3004 6130866
11/19/2014 494.325 496 488.25 489.075 458.3799 3702736
11/20/2014 489 491.85 485.15 490.375 459.5983 5185190
11/21/2014 490.1 500.5 490.1 498.85 467.5414 5367076
11/24/2014 500.1 502.075 490.85 492.675 461.7539 5680848
11/25/2014 492.55 497.45 486.65 496.5 465.3389 6677464
11/26/2014 495.975 496.5 491.3 493.525 462.5506 6014152
11/27/2014 495 496.5 491.525 494.325 463.3004 5613986
11/28/2014 494.85 508.675 491.6 495.8 464.6828 9546170
12/1/2014 494.5 495.975 479.275 480.8 450.6242 7946550
12/2/2014 481 485.625 479 481.325 451.1163 4321614
12/3/2014 479.275 487 479.275 484.175 453.7874 4475592
12/4/2014 484.05 487.475 477.85 479.275 449.1949 4926102
12/5/2014 480.5 483.5 477.55 478.675 448.6326 4593730
12/8/2014 480 481.425 471.125 472.3 442.6577 4680828
12/9/2014 470.5 475.35 465.5 469.925 440.4318 4845392
12/10/2014 465.725 470.475 465 466.275 437.0109 6054142
12/11/2014 464.5 464.5 451.675 453.075 424.6393 10341404
12/12/2014 453.5 455.5 439.675 441.175 413.4861 8171780
12/15/2014 438.975 440.9 436 439.4 411.8225 5782224
12/16/2014 438.4 441.625 429.85 432.3 405.1682 9548504
12/17/2014 432.625 437.45 432.225 434.75 407.4644 9499894
12/18/2014 440.775 442.4 432.325 440.05 412.4318 6844100
12/19/2014 442.55 454.2 441.25 450.275 422.015 9176946
12/22/2014 451 453.4 445.5 452.45 424.0535 3796832
12/23/2014 451.175 452.075 445.9 446.875 418.8284 4838286
12/24/2014 446.875 448.575 440 442.075 414.3297 10276986
12/26/2014 443.3 446.325 440.05 444.425 416.5322 2235608
12/29/2014 444.25 449.525 443.475 448.5 420.3514 3168922
12/30/2014 448.55 449.2 438.55 440.075 412.4552 5315662
12/31/2014 440 446.95 439.525 445.575 417.61 3869910
1/1/2015 443.15 446 441.825 443.95 416.087 1354878
1/2/2015 444.05 448.025 442.15 442.775 414.9857 3351654
1/5/2015 442.5 445.45 437.05 437.925 410.4401 4619182
1/6/2015 435 436.5 416 418.05 391.8125 8516086
1/7/2015 418.55 429.4 418.5 427.15 400.3414 9472630
1/8/2015 430.05 431.45 420.075 421.025 394.6008 9084914
1/9/2015 424.2 431 422.5 430.15 403.1531 6122732
1/12/2015 430.25 430.5 420.8 425.15 398.4669 4617432
1/13/2015 426.5 427.475 420.25 421.575 395.1163 4548216
1/14/2015 421.5 423.5 415.6 417.475 391.2736 5202572
1/15/2015 420 435.55 420 432.125 405.0042 7738494
1/16/2015 430 437.5 426.025 434.85 407.5582 8748776
1/19/2015 435.1 443 429.375 439.825 412.2209 6098582
1/20/2015 440.75 452.775 439.425 451.525 423.1866 6108346
1/21/2015 452.5 455.7 446.025 453.375 424.9205 7810366
1/22/2015 452.575 453.6 439.75 441.875 414.1422 10844730
1/23/2015 445 448.9 438.5 443.45 415.6184 8265794
1/27/2015 446.45 448.35 440.25 444.525 416.6259 8201508
1/28/2015 443.05 454.9 443.05 453.425 424.9673 8822454
1/29/2015 453.55 467.25 453.45 464.7 435.5347 16511776
1/30/2015 465 465.625 454.5 457.625 428.9037 9941906
2/2/2015 458.025 459.95 452.85 454.025 425.5297 8824550
2/3/2015 456.6 470.425 456.6 468.8 439.3774 7814040
2/4/2015 469.55 471.9 462.95 464.4 435.2535 6433654
2/5/2015 468 469.95 458.8 461.85 432.8636 5653156
2/6/2015 462.05 465 451.5 454.95 426.3966 4135456
2/9/2015 450.6 459 446 448.35 420.2108 4041210
2/10/2015 449 452.25 430.65 441 413.3221 6240782
2/11/2015 443 452.375 441.5 450.35 422.0853 4471548
2/12/2015 454 456.975 443.625 454.575 426.0452 3981748
2/13/2015 457 460.4 454.525 458.75 429.9581 3380142
2/16/2015 459.35 462.1 450 451.4 423.0694 5607922
2/18/2015 450 454 447.2 450.825 422.5305 4496248
2/19/2015 453.475 453.8 443.775 451.025 422.718 4366230
2/20/2015 447.625 448 435.65 436.55 409.1515 8556874
2/23/2015 434.975 438.375 423.55 425.725 399.0058 6448086
2/24/2015 427.125 428.4 418.5 420.725 394.3196 9118740
2/25/2015 424.4 428.25 420.525 421.575 395.1163 6982812
2/26/2015 423.05 425 418.3 421 394.5774 9810676
2/27/2015 423.775 430.5 422.3 427.775 400.9272 8530440
3/2/2015 434.5 437.75 427.775 432.125 405.0042 6665262
3/3/2015 434.5 453.225 433.7 450.4 422.1321 9434508
3/4/2015 453 454.825 440.025 443.925 416.0635 6617962
3/5/2015 446.25 449.375 439.075 442.475 414.7046 4899316
3/9/2015 442.55 445.875 432.075 434.825 407.5347 6430224
3/10/2015 434.475 437.9 427.7 429.575 402.6142 6964500
3/11/2015 430.475 434.8 426.2 427.975 401.1146 5319530
3/12/2015 429 433.7 427.8 431.9 404.7933 5386508
3/13/2015 434.5 434.8 423.5 425.05 398.3732 5913976
3/16/2015 425.75 426.975 420.15 421.05 394.6242 6327178
3/17/2015 425.275 429.95 420.5 428.425 401.5364 8718200
3/18/2015 428.5 436.125 427.35 434.325 407.0661 4237880
3/19/2015 437.775 438.35 427.05 428.075 401.2084 6370436
3/20/2015 428.95 430.575 424.3 427.05 400.2477 4757144
3/23/2015 428.25 432 419.05 420.975 394.554 6058224
3/24/2015 421.05 427.15 421.05 423.975 397.3657 4223500
3/25/2015 424.5 424.75 420.5 422.45 395.9364 4692786
3/26/2015 420.55 424.625 412.05 414.65 388.6259 9427386
3/27/2015 416.95 417.5 400.725 405.85 380.3782 10664284
3/30/2015 408.3 408.85 398.225 405.375 379.933 7922962
3/31/2015 409 416.45 409 413 387.0795 9250942
4/1/2015 412.45 419.5 406.55 418.025 391.7891 6669386
4/6/2015 418 419 410.7 412.325 386.4469 5638734
4/7/2015 413.025 418.05 413.025 416.425 390.2895 9726422
4/8/2015 416.75 434.75 416.45 432.95 405.7774 11347420
4/9/2015 432.75 449.5 429.4 447.55 419.461 12469862
4/10/2015 447.475 454.4 444.55 452.175 423.7958 11576924
4/13/2015 453.4 462.375 449.375 461.25 432.3012 9224402
4/15/2015 460.5 469.8 453.6 461.825 432.8401 10163386
4/16/2015 462.25 469 459.5 464.175 435.0426 9224384
4/17/2015 467.525 472.15 461.3 463.425 434.3397 10953102
4/20/2015 468.65 468.725 439.25 442.825 415.0326 17202330
4/21/2015 445.075 447.75 436.225 438.225 410.7213 8095048
4/22/2015 440.95 443.375 433.5 439.875 412.2677 6748376
4/23/2015 441.925 444.7 434.525 438.525 411.0025 6097602
4/24/2015 438.5 442.225 434.325 439.45 411.8694 5810518
4/27/2015 440.025 443.75 435.725 437.65 410.1824 5048454
4/28/2015 437.35 441 429.275 432.6 405.4493 6714572
4/29/2015 431 435.275 423.7 425 398.3264 7492024
4/30/2015 425 432.95 423.975 431.175 404.1138 15910372
5/4/2015 433.1 446.95 430.25 445.475 417.5163 6893384
5/5/2015 446.85 450.9 442.55 446.075 418.0786 8158936
5/6/2015 445 448.375 436 440.125 412.502 10257994
5/7/2015 437.5 439.225 430 435.375 408.0502 7650924
5/8/2015 435.5 446.875 430.55 444.85 426.732 7819576
5/11/2015 446.425 449.725 441.7 447.975 429.7297 6498166
5/12/2015 447.45 447.45 432.575 434.35 416.6596 7611912
5/13/2015 436.675 444.325 428.6 442.55 424.5257 7635334
5/14/2015 443 443.1 435.15 439.1 421.2162 5636730
5/15/2015 440.95 443.475 435.05 436.975 419.1777 3808980
5/18/2015 437.45 447 436.1 445.775 427.6193 4501964
5/19/2015 445.625 452.375 443.3 447.775 429.5379 6634872
5/20/2015 450.2 455.5 448.85 454.425 435.917 3981412
5/21/2015 455.625 457.7 447.05 448.375 430.1134 4918892
5/22/2015 448.5 452.8 448.5 451.925 433.5189 3816904
5/25/2015 450 454 446.175 447.25 429.0342 3025224
5/26/2015 447.5 448 441.35 442.3 424.2859 4347766
5/27/2015 443 445.45 440.1 442.65 424.6216 3693098
5/28/2015 442.925 447.125 436 437.9 420.0651 12132678
5/29/2015 439.95 443.225 436.55 438.5 420.6406 13384696
6/1/2015 440 452.45 439 451.125 432.7514 8958164
6/2/2015 452.875 459.4 445.725 449.325 431.0248 9225142
6/3/2015 449.5 455.225 444.25 448.175 429.9216 7107236
6/4/2015 452.1 458.1 446.275 456.35 437.7636 7283298
6/5/2015 454.95 458.475 452.225 453.875 435.3894 5973490
6/8/2015 453.4 455 441.55 442.725 424.6935 4958862
6/9/2015 441.775 445.325 438.675 441.85 423.8542 4184606
6/10/2015 443 454.95 442.5 452.9 434.4542 6176034
6/11/2015 453 454.75 436.825 438.575 420.7126 6709574
6/12/2015 439.5 446.35 439.125 444.925 426.8039 9849112
6/15/2015 447.45 452.5 445 450.875 432.5116 5878506
6/16/2015 449.5 452.5 446.6 451.975 433.5668 6368010
6/17/2015 452.525 471.175 447 465.6 446.6369 11992678
6/18/2015 466.275 491 466.25 489.475 469.5395 22568840
6/19/2015 491.25 503.2 491.25 498.325 478.0291 20897502
6/22/2015 498.475 504.35 493.25 495.85 475.6549 8866370
6/23/2015 496.325 501.35 495.5 497.5 477.2376 7318090
6/24/2015 497.5 503.225 493.325 495.45 475.2711 8504668
6/25/2015 493.5 504.5 492.5 502.275 481.8182 12423550
6/26/2015 499.95 507.05 497.7 500.35 479.9716 9585314
6/29/2015 493.95 496.925 486 495.425 475.2471 9220564
6/30/2015 494.95 501.425 494 500.05 479.6838 10599340
7/1/2015 500.5 505.225 500.5 502.825 482.3458 6777156
7/2/2015 504.5 509.875 503.55 505.425 484.8399 7283210
7/3/2015 504.875 506.9 501.525 503.6 483.0892 6323112
7/6/2015 498.05 509.45 497.6 507.775 487.0942 5594680
7/7/2015 505.5 508.3 500 501.625 481.1946 5163694
7/8/2015 497.925 504.35 495.825 498.3 478.0051 6944656
7/9/2015 498 500.5 491.575 493.7 473.5924 7427064
7/10/2015 495.55 502 495.125 500.9 480.4992 7365212
7/13/2015 500.9 506.25 497.575 503.5 482.9933 4507774
7/14/2015 504.45 505.75 497.6 498.9 478.5807 4545572
7/15/2015 499.875 507.2 499.775 505.575 484.9838 6186792
7/16/2015 506 513.9 505.575 511.85 491.0032 6790884
7/17/2015 512.625 515.575 509 510.85 490.0439 4660876
7/20/2015 513.9 514.975 508.95 512.375 491.5068 2902254
7/21/2015 514 514.225 501.375 503.9 483.377 3622284
7/22/2015 502.5 526.975 502.3 525.2 503.8094 7913294
7/23/2015 526.75 533.925 520.6 522.65 501.3634 8522914
7/24/2015 524 524.825 510.55 512.525 491.6508 5988726
7/27/2015 512.45 514.95 500.875 502.675 482.2019 9197526
7/28/2015 504.15 508.35 500.05 505.125 484.5521 6118202
7/29/2015 504.75 506.35 496.05 498 477.7173 6761866
7/30/2015 500.05 504 496.15 500.075 479.7078 5349408
7/31/2015 500 503.95 495 500.925 480.5232 7604624
8/3/2015 500.5 506.925 499.7 501.225 480.8109 4520364
8/4/2015 501.7 502.825 490 494 473.8802 5489138
8/5/2015 494.125 500.4 492.05 493.875 473.7603 6558056
8/6/2015 495.5 496 488.75 489.475 469.5395 3981022
8/7/2015 489.5 497 488.575 492.175 472.1295 3935694
8/10/2015 492.25 494.4 482.25 484.45 464.7192 4246570
8/11/2015 485.5 486.825 479 483 463.3282 4005904
8/12/2015 481.8 483 470.275 471.45 452.2486 4411804
8/13/2015 473.5 476.975 464.7 466.675 447.6681 4270094
8/14/2015 470.125 486 467.15 483.475 463.7839 5824010
8/17/2015 483 483 473.025 475.35 455.9898 4963652
8/18/2015 478 478 471.1 472.05 452.8242 3031166
8/19/2015 472 480.5 469.725 477.3 457.8604 4058402
8/20/2015 479.975 479.975 456.875 458.15 439.4903 8689858
8/21/2015 455 455.95 448.5 453.975 435.4854 9166424
8/24/2015 440 440 409 414.775 397.8819 16291446
8/25/2015 420.425 430.325 411.6 424.075 406.8031 22631686
8/26/2015 423.9 437.4 420 426.7 409.3212 8665824
8/27/2015 433.4 440.625 428.525 434.575 416.8755 12342370
8/28/2015 437.5 441.5 433.05 436.2 418.4343 4923780
8/31/2015 436.425 436.425 426.9 427.95 410.5203 9467432
9/1/2015 426.95 426.95 417.55 419.925 402.8221 9895684
9/2/2015 425 428.55 421.3 424.775 407.4746 8984402
9/3/2015 427.025 430.375 422.2 426.925 409.537 5330550
9/4/2015 424.85 424.85 412.55 417.95 400.9276 7406072
9/7/2015 419.125 422 413.85 416.6 399.6326 4678930
9/8/2015 418 426.475 412.55 424.3 407.019 5897660
9/9/2015 430.5 439.35 425.25 437.025 419.2257 7927582
9/10/2015 430.5 435.25 427.75 433.5 415.8443 5062846
9/11/2015 436 438.05 428.1 430.475 412.9425 4861888
9/14/2015 430.875 432.85 425.95 431.925 414.3334 3640906
9/15/2015 431 435 427.8 433.5 415.8443 5261888
9/16/2015 436.05 438.675 432.6 436.275 418.5063 6137372
9/18/2015 439.225 449.75 438.575 447.7 429.4659 15663184
9/21/2015 440 444.1 438.025 439.05 421.1682 5820728
9/22/2015 440 442.45 422.25 423.95 406.6832 7198324
9/23/2015 421.5 428.4 420 425.175 407.8583 6958648
9/24/2015 424 424 417.375 418.675 401.623 13293018
9/28/2015 419.9 420.45 414.35 417.125 400.1362 5314394
9/29/2015 415 425.125 413.05 420.375 403.2538 7247674
9/30/2015 425.5 432.4 419.25 431.15 413.59 7905330
10/1/2015 436.975 436.975 429.3 432.35 414.7411 3960612
10/5/2015 431.4 445 430.925 444 425.9166 7321708
10/6/2015 447.825 450.25 442.875 449.025 430.737 5636996
10/7/2015 447.35 459.025 445.5 456.9 438.2912 5264358
10/8/2015 457.45 457.45 443.125 444.55 426.4442 4915978
10/9/2015 447.025 452.725 440.75 443.675 425.6049 4264390
10/12/2015 444 450.8 444 445.875 427.7152 2840098
10/13/2015 442.525 448.15 441.45 446.8 428.6026 2817316
10/14/2015 447.9 452.5 446.975 451.475 433.0872 3658514
10/15/2015 453.85 455.5 450.05 451.85 433.4469 4136660
10/16/2015 452.25 457.4 451.85 457.4 438.7708 6970386
10/19/2015 470.5 482.75 470.5 481.75 462.1291 15317750
10/20/2015 482.5 483.35 476.5 478.35 458.8676 8271006
10/21/2015 477.75 487.4 476.5 477.5 458.0522 6585230
10/23/2015 481.975 486.525 470.575 477.825 458.364 5556136
10/26/2015 480.95 481.5 470.65 471.425 452.2246 5000840
10/27/2015 469.4 474.125 468.7 469.775 450.6418 5303952
10/28/2015 468.45 472.45 464.95 468.475 449.3948 5467128
10/29/2015 468 472.5 467.475 470.5 451.3373 6071344
10/30/2015 471.05 477.95 470.05 473.85 454.5509 6110650
11/2/2015 474.5 480.75 472.6 479.9 460.3545 3301676
11/3/2015 481.625 485.225 480.625 483.6 463.9038 5199592
11/4/2015 484 487.5 473.1 475.65 456.2776 4586836
11/5/2015 474.5 475.5 466.5 468.3 449.2269 4922518
11/6/2015 469.725 477.375 468.95 476.2 456.8052 3825198
11/9/2015 466.75 482.5 461.725 480.625 461.05 7786320
11/10/2015 478.5 479.75 458.15 461.375 442.584 5251122
11/13/2015 457.525 469.275 457.25 466.525 447.5242 6255098
11/16/2015 463 471 462.375 467.15 448.1237 7015926
11/17/2015 469.025 469.45 463.1 463.875 444.9821 3926210
11/18/2015 463.8 465.65 454.975 456 437.4279 5142766
11/19/2015 459.45 469.35 458.625 467.375 448.3396 5569752
11/20/2015 467 476.4 462.775 473.425 454.1432 5167930
11/23/2015 475 478.95 473.1 476.875 457.4527 4800026
11/24/2015 476.5 485.8 475.525 483.85 464.1436 6768886
11/26/2015 485.5 495.975 484.125 494.325 474.192 10883224
11/27/2015 494.5 496.25 487.05 489.525 469.5875 4979394
11/30/2015 489.25 492.2 481.15 483.55 463.8558 13678054
12/1/2015 482 489.4 480.625 482.95 463.2802 5934650
12/2/2015 483.125 489.85 482.25 488.975 469.0598 3462408
12/3/2015 487.45 494.475 487.05 488.6 468.7001 5194048
12/4/2015 486.15 488.1 480.7 482.725 463.0644 6146002
12/7/2015 482.725 486.5 474.875 476.025 456.6373 6621556
12/8/2015 474.45 476.8 468.05 470.45 451.2894 3443452
12/9/2015 468.1 471.725 456.425 457.95 439.2985 4194236
12/10/2015 461.25 476.9 460 475.175 455.8219 8499730
12/11/2015 475.875 479.5 471.45 476.475 457.069 8300090
12/14/2015 473.8 481.75 473 477.55 458.1002 4829460
12/15/2015 478.5 488.975 476.825 487.95 468.0766 7186122
12/16/2015 487.95 493.775 486.75 489.325 469.3956 5530496
12/17/2015 490.025 507.5 489 504.85 484.2883 8854870
12/18/2015 501.9 504.5 495 495.95 475.7508 7322040
12/21/2015 493.95 499.5 492.175 496.05 475.8467 5637670
12/22/2015 496.4 501.3 492 493.65 473.5445 5293656
12/23/2015 495.9 503.45 495 501.9 481.4584 5906346
12/24/2015 501.95 503.6 498.15 500.275 479.8997 5441138
12/28/2015 500.3 506.875 500 505.2 484.6241 5891016
12/29/2015 505.2 509.35 503.575 507.7 487.0222 6818120
12/30/2015 507.5 508 501 502.25 481.7942 3726642
12/31/2015 501.7 509.85 499.55 507.3 486.6385 8450132
1/1/2016 504.9 509.45 504.1 507.675 486.9982 2476270
1/4/2016 502.5 506.9 493.35 497.65 477.3815 13793142
1/5/2016 500.15 505 498.5 502.575 482.106 6832918
1/6/2016 503.8 519.2 500.2 516.1 495.0801 12233710
1/7/2016 510.525 514 504.025 506.625 485.991 9024438
1/8/2016 510 516.45 508.35 512.875 491.9865 9743678
1/11/2016 507.975 530.4 505.5 525.8 504.385 13265342
1/12/2016 527.5 532.7 520.55 522.725 501.4353 10685522
1/13/2016 526.55 544.875 523.6 538.425 516.4959 32825622
1/14/2016 531.925 540.5 526.525 530.825 509.2054 12719826
1/15/2016 534.875 544.75 532.8 536.65 514.7932 13151450
1/18/2016 537.5 541.975 504.05 508.425 487.7177 12459918
1/19/2016 514.5 524.9 507.05 521.8 500.5479 9824192
1/20/2016 517.45 517.45 495 502.275 481.8182 20624706
1/21/2016 508.775 512.875 488.35 492.1 472.0576 14523544
1/22/2016 497.025 505.5 497.025 502.075 481.6263 10826910
1/25/2016 505 509.375 500 501.975 481.5304 5988680
1/27/2016 504.05 505 498.475 499.675 479.3241 7886590
1/28/2016 500.5 510.9 498.55 508.45 487.7417 10548946
1/29/2016 509.475 520 509 517.7 496.615 8767154
2/1/2016 519.975 520.9 512.775 515.15 494.1688 4534546
2/2/2016 515.15 516.4 495.25 500.575 480.1874 6752932
2/3/2016 494 497 487.5 490.7 470.7147 7173616
2/4/2016 494 500.5 482.85 486.525 466.7096 8322158
2/5/2016 489.55 491 480.7 485.45 465.6784 9599764
2/8/2016 485.55 492.4 478.975 480.525 460.954 5521706
2/9/2016 476.45 484.4 475 478.75 459.2513 8962058
2/10/2016 475.85 486.5 474.325 481.325 461.7214 7718500
2/11/2016 481.425 482.975 457.75 462.275 443.4473 7824326
2/12/2016 466.95 466.95 444.05 453.275 434.8138 13403870
2/15/2016 459 475.675 459 473.375 454.0952 8815778
2/16/2016 475.55 479 463.5 465.275 446.3251 5954526
2/17/2016 467.55 478.725 458.2 476.3 456.9011 7059664
2/18/2016 481.475 484.35 468 470.05 450.9056 6598322
2/19/2016 470 476.375 468.675 472.175 452.9441 4679328
2/22/2016 472.05 484.15 472.05 481.15 461.5536 5838396
2/23/2016 481.55 483.6 471.375 474.825 455.4862 8681492
2/24/2016 472.45 479.275 471 476.325 456.9251 6942622
2/25/2016 477.1 478.275 470.425 472.05 452.8242 11350050
2/26/2016 476.5 479.375 472.15 475.175 455.8219 3817066
2/29/2016 475.65 497.3 467.5 483.325 463.64 14186948
3/1/2016 482.35 492.525 482.325 490.65 470.6666 7521846
3/2/2016 496.45 502.875 493.625 500.75 480.3553 9191772
3/3/2016 505 509 498.75 506.425 485.7991 7260012
3/4/2016 507 507.5 501.75 503.2 482.7055 4108856
3/8/2016 503.75 515.45 503.75 513.5 492.586 6045108
3/9/2016 510 521.95 509.3 520.85 499.6366 5419662
3/10/2016 521.025 522.95 504.5 505.875 485.2715 9466248
3/11/2016 507.45 514.775 505.3 507.25 486.5905 7003352
3/14/2016 509.55 513.2 506.475 509.875 489.1087 5431180
3/15/2016 512 513.925 507.55 510.25 489.4684 4794664
3/16/2016 510.5 512.9 502.725 510.875 490.0679 5058148
3/17/2016 513.5 518.45 506 508 497.5359 7695480
3/18/2016 509.125 515.075 507.85 513.6 503.0205 6414492
3/21/2016 513.975 520.75 511.375 518.65 507.9665 5809704
3/22/2016 518.5 526.125 517.825 523.925 513.1328 7009934
3/23/2016 523.45 523.45 511.2 514.6 503.9999 7683308
3/28/2016 515 515.85 507.825 510.2 499.6906 8261106
3/29/2016 511.9 521 510.1 518.125 507.4523 7255802
3/30/2016 521.35 525.875 521.35 523.525 512.7411 6607560
3/31/2016 520.5 528 516.35 522.6 511.8351 14095970
4/1/2016 519.55 523.15 512.5 517.225 506.5708 5660230
4/4/2016 520 521.1 512.65 517.525 506.8647 3946520
4/5/2016 515.675 521.2 511.1 513.475 502.898 4690296
4/6/2016 516.05 518.35 511.3 516.875 506.228 3195950
4/7/2016 517.45 524 511.05 518.625 507.942 4018110
4/8/2016 517.95 527.225 515.6 518.175 507.5013 6131402
4/11/2016 518.5 522.75 516.5 520.15 509.4356 4712636
4/12/2016 520.15 528.725 519.025 523.7 512.9125 5104198
4/13/2016 526.275 534.95 526.275 533.025 522.0454 7332282
4/18/2016 532.9 533.4 527.7 532.375 521.4088 8716204
4/20/2016 534.6 534.6 517.9 518.65 507.9665 9914994
4/21/2016 520.7 526 517.5 520.575 509.8519 5202872
4/22/2016 519.5 523.75 514.65 519.475 508.7745 5351172
4/25/2016 522.225 522.225 506.15 508.45 497.9766 27959172
4/26/2016 507.7 511.95 503.75 508.475 498.0011 12082558
4/27/2016 508.95 512.975 508 509.7 499.2008 6630120
4/28/2016 507 509.6 495.475 498.35 488.0847 28321014
4/29/2016 496.725 499.275 489.425 491.35 481.2288 10734120
5/2/2016 489.5 496.2 489 493.475 483.3101 4855506
5/3/2016 494 497.475 486.375 487.9 477.8499 8033248
5/4/2016 487.025 491.85 486.5 489.05 478.9762 6192906
5/5/2016 490 491.725 485.45 487.625 477.5805 9904822
5/6/2016 486.5 488.4 483.5 484.475 474.4955 6742440
5/9/2016 487.5 493 486.4 491.55 481.4247 7016176
5/10/2016 491.55 492.35 489 491.275 481.1554 3313680
5/11/2016 485.9 490.375 485 487.7 477.654 5641398
5/12/2016 488 497.1 487.525 496.4 486.1748 5845428
5/13/2016 494.475 495.275 487.5 489.075 479.0007 6696706
5/16/2016 488.5 491.25 485.55 487.975 477.9234 4264144
5/17/2016 490.125 491.55 483.175 484.575 474.5934 5558046
5/18/2016 482.95 486.25 482.05 485.275 475.279 3761948
5/19/2016 485.85 485.95 472.8 475.6 465.8033 4176116
5/20/2016 476 477.25 465.675 467.1 457.4783 8477976
5/23/2016 468.675 470.35 462.825 465 455.4216 8396196
5/24/2016 464.025 472 464.025 470.225 460.539 5615474
5/25/2016 474.925 476.4 470.575 475.6 465.8033 4224270
5/26/2016 475 476.2 472.05 473.425 463.6731 6487202
5/27/2016 474.525 488.45 474.375 487.35 477.3112 6126758
5/30/2016 488.2 490.75 482.5 484.35 474.373 4404182
5/31/2016 484.5 486.5 478.25 478.925 469.0598 10666938
6/1/2016 478.975 483.05 475.9 476.8 466.9785 4134068
6/2/2016 477.25 478.575 472.55 478.125 468.2762 4687704
6/3/2016 480 481.45 477.925 479.825 469.9413 3951424
6/6/2016 480.5 481.5 476.275 477.4 467.5662 3964932
6/7/2016 478.625 480.475 475.8 477.525 467.6886 8665254
6/8/2016 479 479 474.575 477.05 467.2234 5547950
6/9/2016 480 488.225 478.1 485.575 475.5728 7151680
6/10/2016 487 492.2 484.15 488.35 478.2906 7459474
6/13/2016 484.95 491.725 481.525 490.55 480.4453 4669712
6/14/2016 490.475 492.7 484.65 488.125 478.0703 4994016
6/15/2016 490 493.25 486.875 492.3 482.1592 5087842
6/16/2016 490.5 491.825 483.525 488.15 478.0947 4284658
6/17/2016 488.5 489.325 485.05 487.45 477.4092 4816192
6/20/2016 486.075 496.3 484 495.1 484.9016 4918474
6/21/2016 497.05 497.075 489.85 493.55 483.3835 6369730
6/22/2016 492.5 492.95 488.55 490.25 480.1515 5846568
6/23/2016 489.975 491 485 490.225 480.127 4497386
6/24/2016 482.45 482.45 466.7 475.725 465.9257 11422346
6/27/2016 470.25 479.2 470.25 477.825 467.9825 4189198
6/28/2016 478.2 480.775 477.5 478.9 469.0353 3476740
6/29/2016 481 484.475 480 483.45 473.4915 3439714
6/30/2016 486 488.75 483.525 484.575 474.5934 5832658
7/1/2016 486.375 488.4 485 486.725 476.6991 3021958
7/4/2016 487.75 496.8 487.75 493.35 483.1876 3567500
7/5/2016 493.05 501.45 490.15 496.55 486.3217 5193356
7/7/2016 496.25 500.25 493.075 493.95 483.7753 5499296
7/8/2016 493.5 494.5 488.175 489.2 479.1231 3264450
7/11/2016 495.5 497.475 492.75 496.25 486.0279 3779212
7/12/2016 497.625 502.5 495.5 501.7 491.3657 4465370
7/13/2016 502.6 508.35 502.075 504.375 493.9855 6818772
7/14/2016 504.05 507.05 499.125 502.45 492.1002 4918366
7/15/2016 504.5 510.5 501.75 506.1 495.675 6397124
7/18/2016 514 519.375 500.875 503.125 492.7613 14678172
7/19/2016 503 511.475 497.65 508.9 498.4173 7611500
7/20/2016 509.975 514.15 508.275 511.5 500.9638 5607290
7/21/2016 512 512.5 502.5 503.175 492.8102 3068088
7/22/2016 503 508.9 502.55 507.425 496.9727 3154228
7/25/2016 507 511.875 503.675 511.375 500.8413 3767768
7/26/2016 511.5 517.4 507.6 512.025 501.478 4807744
7/27/2016 511.525 513 504.475 506.55 496.1157 5042896
7/28/2016 507.475 515.25 506.525 513.175 502.6042 7136750
7/29/2016 512 512.45 506 507.45 496.9972 4402328
8/1/2016 509 510.15 502.525 504.75 494.3528 3647388
8/2/2016 504 510 503.15 506.4 495.9688 3524816
8/3/2016 507.2 507.2 495.75 496.975 486.738 5427608
8/4/2016 499.5 500 491.7 496.5 486.2728 4657432
8/5/2016 499 509.5 498.525 508.125 497.6583 5535828
8/8/2016 509.95 517 509.325 514.625 504.0244 6197506
8/9/2016 513.5 517.25 510.5 515.35 504.7344 6076092
8/10/2016 515.625 517.275 501 501.825 491.4881 6158926
8/11/2016 500.975 511.425 499.8 507.05 496.6054 6477798
8/12/2016 508.5 521.45 508.5 517.9 507.2319 7481722
8/16/2016 518.125 522.4 507.75 512.45 501.8942 6111206
8/17/2016 512.05 514.4 503.6 506.65 496.2137 7079940
8/18/2016 508 511.825 508 509.025 498.5397 3542898
8/19/2016 509 511 503.55 507.45 496.9972 3738616
8/22/2016 506 509.85 503.6 505.925 495.5036 3055808
8/23/2016 506 507.5 502.5 505.225 494.818 3346656
8/24/2016 505.85 510.975 505.5 510.25 499.7395 3986306
8/25/2016 510.6 514.5 504.5 506.35 495.9198 6839550
8/26/2016 508.95 515.4 507.3 513.95 503.3633 4406930
8/29/2016 513.625 529.875 513.05 528.725 517.8339 7402990
8/30/2016 531 534.25 526.5 533.2 522.2168 8307044
8/31/2016 532.45 537 523.5 530 519.0826 10649920
9/1/2016 526.5 536.375 512.85 514.6 503.9999 19484908
9/2/2016 515.55 516.275 501.15 506.675 496.2381 12857628
9/6/2016 509.95 512.5 507.5 509.95 499.4457 5262182
9/7/2016 511 513.525 506.525 508.825 498.3439 5909990
9/8/2016 511.525 517.975 510.1 516.7 506.0567 5580392
9/9/2016 517.5 524.95 515 522.275 511.5168 6980882
9/12/2016 515.2 528 514.575 523.25 512.4717 15399600
9/14/2016 524 529.5 520.45 522.375 511.6147 8505508
9/15/2016 523.5 535.1 523.5 532.5 521.5312 14341770
9/16/2016 533.5 546.925 529.55 537.775 526.6976 17977852
9/19/2016 536.275 544 535.5 541.2 530.052 7624648
9/20/2016 542 542.375 534.525 537.1 526.0364 5271708
9/21/2016 537 542.45 534.5 536.125 525.0815 5002952
9/22/2016 541.5 547.9 539.5 544.475 533.2595 8577088
9/23/2016 544.5 554.725 544.5 551.4 540.0419 14211450
9/26/2016 551.7 564.775 550.125 553.6 542.1965 17469886
9/27/2016 558.5 562.975 553.3 555.25 543.8126 8857386
9/28/2016 553.95 554 543.15 545.325 534.092 11346976
9/29/2016 547.5 555.375 533.7 536.225 525.1794 9719492
9/30/2016 534 547.275 533.15 541.85 530.6886 5120210
10/3/2016 543.5 553.975 538.125 545.35 534.1165 8286218
10/4/2016 546.525 554.15 546 548.175 536.8833 5995088
10/5/2016 552 553.25 542.9 544.7 533.4799 4932794
10/6/2016 546 563.125 546 555.4 543.9595 9651260
10/7/2016 557 561.525 553.25 554.5 543.078 6985676
10/10/2016 557 561 547 548.175 536.8833 5281946
10/13/2016 544.5 544.525 526 528.575 517.687 10029334
10/14/2016 531.5 541 530.825 538.825 527.7259 6978946
10/17/2016 540 540.4 529.375 530.325 519.401 4492474
10/18/2016 533 541.375 531.025 540.55 529.4153 5062266
10/19/2016 542.225 547.35 540.7 543.675 532.476 7805312
10/20/2016 546.975 549 542.025 543.775 532.574 4629042
10/21/2016 548.5 548.5 529.2 532.1 521.1394 19936484
10/24/2016 535 537 530.325 531.65 520.6987 4806198
10/25/2016 532.5 532.625 527.1 530.425 519.4989 3501422
10/26/2016 528.025 529.725 526.05 527.025 516.169 5004110
10/27/2016 525.55 526.95 521.7 524.35 513.549 5871148
10/28/2016 525 529 521.9 527.475 516.6097 3715834
11/1/2016 525.65 527.975 523.7 525.5 514.6754 4674022
11/2/2016 520.5 521.425 510.5 511.875 501.3311 3218450
11/3/2016 511.925 517.375 510.3 511.975 501.429 3342742
11/4/2016 510.125 513.45 500 502.775 492.4185 5273822
11/7/2016 507 508.275 499.525 500.575 490.2638 4345842
11/8/2016 502.85 502.85 499.15 501.75 491.4146 6140692
11/9/2016 475 504.5 465 502.3 491.9533 9893146
11/10/2016 509.3 514.475 503.5 505.2 494.7935 4463814
11/11/2016 498.925 508.75 497.55 500.875 490.5576 6754784
11/15/2016 498.25 500 489.775 492.7 482.551 6623184
11/16/2016 497.5 498.4 490.35 493.275 483.1142 7566452
11/17/2016 493 499.075 487.2 488.875 478.8048 5773270
11/18/2016 492.5 496.35 491 493.75 483.5794 8303856
11/21/2016 493.775 496.775 491.6 495.75 485.5382 6049424
11/22/2016 498.85 503.9 496.65 500.725 490.4107 8067320
11/23/2016 502.5 505.25 499.775 504.5 494.1079 5992496
11/24/2016 502.775 502.775 491.1 493.675 483.5059 8646750
11/25/2016 495 497.95 492.175 496.85 486.6155 4779658
11/28/2016 496.5 500.3 492.05 493.325 483.1631 3800322
11/29/2016 494.5 502.15 494.025 498.85 488.5743 4519218
11/30/2016 499.975 499.975 493.325 495.025 484.8281 12616008
12/1/2016 500 507.5 497.5 498.875 488.5988 5773026
12/2/2016 497.95 502.5 495.9 497.375 487.1297 5706090
12/5/2016 497.5 499.85 493.25 496.925 486.689 1822820
12/6/2016 498 503.275 497.3 502.6 492.2471 3075070
12/7/2016 502 503.8 498.175 499.575 489.2844 2254226
12/8/2016 502.525 510.9 502.175 510.025 499.5191 4000460
12/9/2016 511 515.925 510.15 514.475 503.8774 3766666
12/12/2016 510.25 520.85 510.25 513.6 503.0205 4125400
12/13/2016 514 520.5 513.775 519.9 509.1908 4738906
12/14/2016 519.9 532.225 519.1 529.75 518.8378 11035658
12/15/2016 526.2 533.8 524.325 526.475 515.6302 8837934
12/16/2016 526 531 526 528.575 517.687 6831074
12/19/2016 527.5 533.475 527.175 531.275 520.3314 6861900
12/20/2016 527.35 530.5 526.575 528.95 518.0543 5343438
12/21/2016 530.05 533.65 528.6 531.625 520.6743 9311516
12/22/2016 529 531.325 525.475 526.675 515.8262 13208832
12/23/2016 526 534.475 526 528.65 517.7605 4692828
12/26/2016 527.175 533 522.325 523.725 512.9369 7004598
12/27/2016 523.925 533.55 523.5 532.35 521.3843 7974284
12/28/2016 533.95 534.775 523.55 524.85 514.0388 4405854
12/29/2016 525 534.4 524.75 532.725 521.7515 4010412
12/30/2016 532.4 542.5 531.55 541.2 530.052 7182986
1/2/2017 542 545 536.175 542.55 531.3741 3244916
1/3/2017 544.925 548.5 540.55 544.7 533.4799 2941502
1/4/2017 546.45 546.5 532.15 533.575 522.5841 4751094
1/5/2017 535.5 539.95 534.375 538.7 527.6035 3992966
1/6/2017 537.1 542.5 536.55 537.475 526.4037 3586854
1/9/2017 538.5 543 535.5 538.85 527.7504 2390514
1/10/2017 540 547.2 540 544.925 533.7002 5188800
1/11/2017 547.5 547.85 542 543.025 531.8394 5246422
1/12/2017 543.5 545.175 539.9 541.65 530.4927 1998728
1/13/2017 542.275 548.75 542.275 545.2 533.9696 3307338
1/16/2017 544.975 546.975 536.975 538.125 527.0403 5492010
1/17/2017 532.5 534 519.25 520.625 509.9008 17936580
1/18/2017 521.3 524 514.375 516.275 505.6404 7254142
1/19/2017 517.575 522.65 515.5 516.85 506.2035 6987456
1/20/2017 516.975 518.725 511.95 512.9 502.335 4016164
1/23/2017 510.9 515.5 506.4 507.95 497.4869 6267066
1/24/2017 508.5 514.4 508.5 513.65 503.0695 4306182
1/25/2017 516 516.35 508.075 508.65 498.1725 10906460
1/27/2017 510.125 514.45 509.5 512.55 501.9921 9994478
1/30/2017 512.475 523.225 512.4 522.4 511.6393 7167512
1/31/2017 523.425 526.9 520.15 522.6 511.8351 6914730
2/1/2017 523.05 525.45 517.6 524.825 514.0143 5171596
2/2/2017 525 525.4 519.125 521.75 511.0026 4159816
2/3/2017 523 525.225 515.05 516.825 506.1791 6043502
2/6/2017 518.5 522.45 516.025 520.825 510.0967 4567964
2/7/2017 521 521.175 513.6 515.45 504.8324 4528490
2/8/2017 515.45 519.125 511 512.575 502.0166 7420188
2/9/2017 514 517 513.4 516.375 505.7383 4508432
2/10/2017 517.5 517.775 512.775 515.075 504.4651 5723062
2/13/2017 516.5 517 511 514.925 504.3182 3915976
2/14/2017 517.5 526.45 514.95 524.9 514.0878 8340828
2/15/2017 526.45 528.75 522.625 525.65 514.8223 6965690
2/16/2017 526.275 534.725 526.275 533.75 522.7554 8985694
2/17/2017 533.25 539.1 529.225 537.75 526.673 6787712
2/20/2017 535.275 539.425 533.25 537.7 526.6241 5326254
2/21/2017 537.6 545.475 536.525 544.1 532.8922 6485580
2/22/2017 546.5 605.825 546 603.75 591.3135 58207852
2/23/2017 606.8 611 589.675 591.375 579.1934 28458468
2/27/2017 595.25 628.4 595.175 619.45 606.6902 38137822
2/28/2017 616 624 614.25 619.025 606.2739 16509062
3/1/2017 620.05 622.2 615 617.25 604.5354 11148306
3/2/2017 618.95 627.35 613.525 618.375 605.6373 8258066
3/3/2017 620.775 643.9 620.775 629.275 616.3127 38541702
3/6/2017 634.5 656 632.625 652.675 639.2307 30504308
3/7/2017 659.425 663.5 648.075 652.475 639.0349 19233700
3/8/2017 653.85 653.85 643.05 645.6 632.3015 19812206
3/9/2017 645 649 640.75 643.375 630.1223 14215340
3/10/2017 645.125 648 630.6 640.825 627.6249 11331136
3/14/2017 659.375 659.5 642.625 644.75 631.469 12693240
3/15/2017 645.525 658.15 645.2 652.475 639.0349 11021316
3/16/2017 655 655.2 646.8 648.825 635.4601 7279928
3/17/2017 654 659.975 649.025 650.35 636.9536 10390152
3/20/2017 653 653.125 639.175 640.4 627.2086 5883428
3/21/2017 641.1 641.95 629.65 631.9 618.8837 10330214
3/22/2017 626 632.95 623.275 629.85 616.8759 9276676
3/23/2017 631.575 638.775 629 636.65 623.5359 5398180
3/24/2017 637.05 646 634.225 643.375 630.1223 7443822
3/27/2017 635.55 639.375 623.6 625.55 612.6645 14836244
3/28/2017 629 632 621.05 622.875 610.0446 9923868
3/29/2017 625.85 630 616.675 628.325 615.3823 8651574
3/30/2017 627.5 637.375 626.5 635.325 622.2382 12737718
3/31/2017 633 668.825 633 660.45 646.8456 20751038
4/3/2017 671 690.25 668.525 687.325 673.167 20520654
4/5/2017 697.6 709 690.05 707.5 692.9265 18434720
4/6/2017 704.5 724.45 701.1 719.25 704.4344 23142150
4/7/2017 710.65 717 701.275 703.3 688.8129 14572302
4/10/2017 705 712.45 688.65 690.675 676.448 14066282
4/11/2017 693.925 700.225 685.05 686.175 672.0406 14743454
4/12/2017 691.4 693.225 675.575 677 663.0547 12548430
4/13/2017 677 686.7 673.675 682.4 668.3434 5812376
4/17/2017 682.5 697.775 682.5 695.925 681.5898 5411708
4/18/2017 699.975 705 683.5 685.1 670.9878 7322166
4/19/2017 684.5 691.275 678.775 684.4 670.3023 5290584
4/20/2017 689.5 693.4 682.05 684.775 670.6695 3837224
4/21/2017 690.25 710.5 689.275 701.25 686.8052 13820554
4/24/2017 704.525 717.5 700.1 708.7 694.1017 11663462
4/25/2017 730 733.875 713.05 716.4 701.6431 16807408
4/26/2017 717.5 720.025 701.3 708.225 693.6365 7663550
4/27/2017 708.5 712.075 701.1 704.75 690.2331 5747310
4/28/2017 704.875 710.15 695.5 697.6 683.2303 5416808
5/2/2017 701 701 683.15 685.275 671.1592 8499368
5/3/2017 688.45 690.375 682.5 685.05 670.9388 4343098
5/4/2017 687.5 689.8 677.025 678.975 664.989 6567622
5/5/2017 680.8 683.675 662.5 664.125 650.4449 7131086
5/8/2017 665 669.75 659.175 660.7 647.0905 7345170
5/9/2017 662 666.825 660.125 665.175 651.4733 9649022
5/10/2017 667.4 681.8 665.325 679.55 665.5521 10471864
5/11/2017 682.05 684.875 675.825 679.775 665.7725 6301512
5/12/2017 680.025 682 672.025 675.225 661.3162 3439458
5/15/2017 678.2 678.2 666.75 672.05 658.2067 3080426
5/16/2017 673.025 688.45 670.5 678.15 664.181 5785894
5/17/2017 676.5 682.975 673.875 676.55 662.6139 4500608
5/18/2017 670.125 675 662.05 663.675 650.0041 4475832
5/19/2017 666.5 667.85 655 659.425 645.8417 5857766
5/22/2017 663.25 666.8 657.6 662.075 648.4371 4023718
5/23/2017 662.85 664.925 651 652.775 639.3287 4216446
5/24/2017 653.75 656.85 647.55 648.85 635.4845 6549608
5/25/2017 650 656.2 648.225 651.225 637.8105 11850670
5/26/2017 651.975 672.2 650 668.65 654.8767 9797278
5/29/2017 668.5 682.725 667.8 678.45 664.4748 10982340
5/30/2017 677.95 682.35 674.25 679.675 665.6746 4415454
5/31/2017 683.5 683.975 667.9 670.35 656.5416 7508198
6/1/2017 666.35 670 661.5 664.125 650.4449 4358656
6/2/2017 667.5 669.35 658.5 662.375 648.731 5255130
6/5/2017 663.125 670.5 657.925 664.675 650.9835 4953412
6/6/2017 666.975 666.975 655.5 656.4 642.879 4384712
6/7/2017 655.6 671 654.5 669.5 655.7092 5119908
6/8/2017 670 672.4 664.025 665.85 652.1343 3613042
6/9/2017 672.55 676.475 665.5 667.85 654.0931 6325604
6/12/2017 663.275 664.875 658.5 659.725 646.1355 3855026
6/13/2017 660.3 663.5 655.5 657.175 643.6381 2754582
6/14/2017 657.95 680 657.95 678.75 664.7687 24202054
6/15/2017 680 697.5 679.55 691.975 677.7212 12933608
6/16/2017 694.55 697.9 684.65 694.4 680.0963 14954314
6/19/2017 695.1 707.9 695.1 704.625 690.1107 6965824
6/20/2017 704.5 711.05 703.725 706.175 691.6287 4636798
6/21/2017 703.9 714 702.125 711 696.3543 9139886
6/22/2017 714.725 722.7 713.85 716.325 701.5696 10111884
6/23/2017 718 721 715.3 717.925 703.1367 14237664
6/27/2017 716 721.5 712.5 718.575 703.7733 14899756
6/28/2017 719.975 719.975 697.775 699.25 684.8464 7117076
6/29/2017 700 705 695.05 696.35 682.006 5896644
6/30/2017 696 696.2 687.525 690 675.7869 3572422
7/3/2017 694.1 697.35 685.5 690.525 676.3011 4203772
7/4/2017 695 713.55 694.5 710.975 696.3298 8602400
7/5/2017 714.725 723.725 712 721.325 706.4667 12439044
7/6/2017 724.35 725 719 721.275 706.4177 6213034
7/7/2017 721.5 748.875 720 745.575 730.2172 16387270
7/10/2017 747.55 750.45 744.55 746.425 731.0496 1602158
7/11/2017 750.5 752.2 743.5 747.175 731.7842 9598458
7/12/2017 749.7 762.5 748.75 755.55 739.9866 7819594
7/13/2017 754.375 762.5 753.075 761.05 756.3855 10519518
7/14/2017 760 768 757.775 766.875 762.1748 9386022
7/17/2017 768.5 779.8 768.5 775.875 771.1196 8571618
7/18/2017 773.4 775.9 755.5 759.95 755.2922 8978824
7/19/2017 756.3 769 756.3 766.475 761.7772 5390082
7/20/2017 769.875 775 761.85 764.45 759.7646 6229372
7/21/2017 775 795.85 772.475 792.5 787.6428 44410224
7/24/2017 800 812.45 792.5 807.625 802.675 19854458
7/25/2017 812.35 812.475 798.8 801.075 796.1652 9172158
7/26/2017 802.1 814.95 800.55 811.375 806.402 10036778
7/27/2017 814 815.75 794.175 797.4 792.5128 8416142
7/28/2017 795.625 802.975 789 797.225 792.3387 6552046
7/31/2017 800.975 809.4 798 807.6 802.6501 7574068
8/1/2017 811.375 811.375 795.75 801.8 796.8857 5628596
8/2/2017 805 817.85 804.05 814.6 809.6073 9502770
8/3/2017 813.425 832.45 808.525 825.05 819.9932 9009552
8/4/2017 831.5 831.5 807.55 811.075 806.1039 8494090
8/7/2017 815.8 815.8 806.275 808.175 803.2217 4360036
8/8/2017 809 810.525 793.4 801.275 796.364 5011136
8/9/2017 800.75 810 792.5 799.4 794.5005 4771286
8/10/2017 796.525 803.325 788.975 792.175 787.3197 4657686
8/11/2017 775.475 790 766.5 773.125 768.3865 7770128
8/14/2017 780.5 792.25 780.5 786.525 781.7044 6144598
8/16/2017 786 788 775.1 783.05 778.2507 6206788
8/17/2017 784.5 798.825 780.575 783.55 778.7476 7236358
8/18/2017 782 788.9 776.575 787.7 782.8722 3628022
8/21/2017 788.5 792.075 780.125 782.2 777.4059 3462376
8/22/2017 786 789.95 778.025 780.025 775.2442 4358460
8/23/2017 782.425 793.275 776.575 791.025 786.1768 3803648
8/24/2017 795 796.55 782.25 784.025 779.2197 5785142
8/28/2017 789.525 790.975 780.6 783.275 778.4743 5630656
8/29/2017 780.925 783.75 765 766.075 761.3797 6932842
8/30/2017 773.775 784.4 770.625 782.05 777.2568 4724774
8/31/2017 787.5 798.725 787 797.25 792.3636 11476990
9/1/2017 799.925 808.3 799.5 805.05 800.1158 7054954
9/4/2017 807.75 818.075 797.925 806.675 801.7308 9856750
9/5/2017 815 817.425 810.525 816.3 811.2969 11528262
9/6/2017 813.2 826.25 811.4 822.7 817.6577 22285024
9/7/2017 823 832.5 815 818.1 813.0858 7408536
9/8/2017 820 823.25 812.1 816.9 811.8933 6056729
9/11/2017 821.3 826.85 816.55 817.9 812.8871 5801712
9/12/2017 822.75 825 817 823.75 818.7012 2971669
9/13/2017 824 859.9 822 849 843.7964 13430225
9/14/2017 855.8 861.5 842 843.85 838.678 5425486
9/15/2017 842 852.85 834.75 841.8 836.6406 13072853
9/18/2017 850 851.05 843.1 845.55 840.3676 2314174
9/19/2017 848.7 848.75 837 838.6 833.4601 3528729
9/20/2017 856.1 872.5 845.1 847.15 841.9578 11402965
9/21/2017 847 851.7 836.25 841.35 836.1933 5920552
9/22/2017 839.9 839.9 813.2 817.4 812.3901 5620443
9/25/2017 815 827.95 805.2 821.55 816.5147 6505309
9/26/2017 821.7 827.05 812.2 820.1 815.0735 4829571
9/27/2017 825.6 825.7 795.5 799.15 794.252 8434196
9/28/2017 799.65 802.9 780.2 786.45 781.6298 13508179
9/29/2017 791.75 793.4 779.1 780.9 776.1139 7619230
10/3/2017 795 803.85 785.35 798.35 793.4568 8387059
10/4/2017 799.2 824.95 795.6 818.85 813.8312 8643924
10/5/2017 825 828.45 818.65 824.15 819.0988 4860479
10/6/2017 824 839.35 822.6 837.05 831.9197 5942106
10/9/2017 839 839.8 828 830.65 825.559 4046109
10/10/2017 831 847.3 831 843.2 838.032 6734986
10/11/2017 845.3 858.4 836 840.15 835.0007 7049800
10/12/2017 842.1 876.8 842.1 872.75 867.4009 8522926
10/13/2017 879.3 890.7 873.35 876.45 871.0782 9833512
10/16/2017 879 892 861.3 876.8 871.4261 14633539
10/17/2017 878 884 867.2 874.35 868.9911 6354084
10/18/2017 877.4 917.9 875 914.5 908.895 16765178
10/19/2017 915.8 921.9 903 909.9 904.3232 3664082
10/23/2017 912.9 944.7 909.1 939.75 933.9902 12551649
10/24/2017 947.7 947.7 928.2 934.25 928.524 6335308
10/25/2017 940.1 945.9 929.5 939.9 934.1393 4577050
10/26/2017 940 957.8 931 947.4 941.5934 7698704
10/27/2017 950 956.7 925.7 929.85 924.1509 5256749
10/30/2017 934 945.55 930.6 942.5 936.7234 3576533
10/31/2017 944.95 945.75 932.2 940.85 935.0835 4345360
11/1/2017 947.75 957.8 945.75 952.55 946.7118 8033040
11/2/2017 952.8 956.5 944.25 946.6 940.7982 4698609
11/3/2017 955.95 955.95 940.15 945.3 939.5062 2193730
11/6/2017 942.5 942.5 929 932.5 926.7847 4460799
11/7/2017 933.35 935 903.05 906.7 901.1428 9347943
11/8/2017 902.5 906 884.1 887.8 882.3586 8115980
11/9/2017 894.75 909.9 892.05 900.5 894.9808 6860798
11/10/2017 900.95 900.95 879.2 883.85 878.4329 6365174
11/13/2017 885 891.9 873.5 875.25 869.8856 4155011
11/14/2017 875 895 873 886.7 881.2654 5706105
11/15/2017 884.5 890.6 877.95 883.7 878.2838 6981872
11/16/2017 885.5 906 885.5 903.85 898.3102 6931038
11/17/2017 918.95 924.9 908.5 911.9 906.311 5586242
11/20/2017 906.2 924.35 905 920.85 915.2061 4220192
11/21/2017 926.8 939.65 925.5 932.55 926.8344 5980763
11/22/2017 937.45 938.65 923.45 930.75 925.0454 5055490
11/23/2017 931 949.9 926.65 947 941.1958 7329126
11/24/2017 950 959.5 947.4 951.1 945.2706 6394443
11/27/2017 947.25 957.5 944 951.35 945.5191 4680074
11/28/2017 949.85 951.35 938.1 943.35 937.5682 4641893
11/29/2017 941.85 950 941 946 940.202 3674864
11/30/2017 941.45 941.45 919.5 921.55 915.9018 9434893
12/1/2017 924.45 931.25 907.7 910.1 904.522 5081389
12/4/2017 913.5 913.8 897.35 901.6 896.074 4618847
12/5/2017 901.05 920.75 895.45 913.7 908.0999 8369174
12/6/2017 910 930.3 908.8 926.65 920.9706 11007689
12/7/2017 930.05 936 923 931.55 925.8405 5529565
12/8/2017 933.85 936.95 919.05 921 915.3552 5588486
12/11/2017 922.45 926 913.55 916.15 910.5349 4933853
12/12/2017 915.95 929 908 915.6 909.9882 7215014
12/13/2017 916.9 924.95 910.7 914.65 909.0441 4182097
12/14/2017 919 924.9 908.75 921.5 915.8521 5021130
12/15/2017 931 932.95 917.7 919.75 914.1129 11158706
12/18/2017 911.95 932.65 862.65 921 915.3552 8494801
12/19/2017 923.6 927 920 925.95 920.2748 4064982
12/20/2017 925.9 927.4 917 918.15 912.5226 4774414
12/21/2017 918.45 923.95 910 912.95 907.3545 4147162
12/22/2017 914.65 922.4 909.3 920.4 914.7589 4872675
12/26/2017 924.85 938.9 918.15 929.8 924.1012 5301456
12/27/2017 933 937.5 919 923.75 918.0883 4352384
12/28/2017 925.25 934.4 919.1 924.2 918.5356 7091515
12/29/2017 926.5 932.3 918.5 921.05 915.4048 5069838
1/1/2018 922.7 922.7 907.5 909.75 904.1741 4321686
1/2/2018 913 919.55 906.4 911.15 905.5656 4342815
1/3/2018 925 926 913.05 914.8 909.1932 6175312
1/4/2018 918.15 921.8 915.7 920.3 914.6594 4118581
1/5/2018 921.8 926.9 920.25 923.25 917.5914 3401905
1/8/2018 926.1 931 923.5 928.55 922.8589 4035417
1/9/2018 928.15 943.9 924 940.95 935.1829 6534997
1/10/2018 943 947.4 935.5 942.35 936.5743 5361502
1/11/2018 941.8 942.65 935 937.75 932.0025 3588377
1/12/2018 943 952.8 938.25 949 943.1835 6890028
1/15/2018 950 958.5 945.2 949.15 943.3326 5084113
1/16/2018 947.7 947.7 920 922.95 917.2932 4948895
1/17/2018 926 929 907 924.5 918.8337 6036432
1/18/2018 929 929.6 915.1 919.7 914.0632 4289053
1/19/2018 923 934.4 922.1 931.3 925.592 4559564
1/22/2018 948 974.3 940 971.5 965.5457 20892838
1/23/2018 975 990.95 975 983.25 977.2236 10298500
1/24/2018 981.75 981.75 962.65 966.35 960.4272 6532672
1/25/2018 967.9 972 956.15 965.9 959.98 6249419
1/29/2018 966.2 977.3 959.3 964.5 958.5886 4524605
1/30/2018 965.8 965.8 949 950.4 944.575 4198139
1/31/2018 950 964.5 941.55 961.3 955.4081 5738209
2/1/2018 963.25 972.6 936.6 943.85 938.0651 7554587
2/2/2018 935 943.95 901 904.35 898.8072 13242095
2/5/2018 894 912.5 881.8 902.15 896.6207 8773525
2/6/2018 877 898 871 892.1 886.6323 11000567
2/7/2018 902.55 905.4 890 894.4 888.9182 7100838
2/8/2018 897.9 910.65 892.35 904.55 899.006 6320734
2/9/2018 889 902 886 897.85 892.347 5294279
2/12/2018 903 918.2 902.05 915.5 909.8889 5429792
2/14/2018 923 942.5 921 933.65 927.9277 10170959
2/15/2018 937.65 945.75 928.15 935.65 929.9154 6109454
2/16/2018 939.6 942.6 918.1 921.3 915.6533 4401672
2/19/2018 921 932 913.55 927 921.3184 4087936
2/20/2018 929 929.55 918.8 921.1 915.4545 3866919
2/21/2018 930 932.5 922.15 929.35 923.654 5448230
2/22/2018 922 931 920 924.35 918.6846 5118850
2/23/2018 925.4 938 922.75 934.25 928.524 4850839
2/26/2018 939 944.9 936.6 938.7 932.9467 3856478
2/27/2018 939 955.8 938.35 950.5 944.6744 6410097
2/28/2018 945.95 957.1 943.2 954.55 948.6995 25898694
3/1/2018 949.75 959.9 945.95 948.4 942.5873 4094652
3/5/2018 943 950.15 921.6 924.1 918.4362 5634893
3/6/2018 929 936.2 905.1 910.85 905.2673 7323680
3/7/2018 909.25 909.25 888.05 889.75 884.2967 7247708
3/8/2018 897.65 914.5 893.3 911.45 905.8637 6072983
3/9/2018 914.9 919.35 911.05 913.1 907.5035 4863577
3/12/2018 920 933.1 917.55 930.3 924.5981 3801407
3/13/2018 931.9 936 921.35 931.85 926.1387 5096825
3/14/2018 928.8 932.05 919.2 929.05 923.3558 6731530
3/15/2018 925 929.45 910 911.8 906.2115 5811424
3/16/2018 909 909.7 886.05 900.05 894.5336 14087564
3/19/2018 901 906.9 892 895.5 890.0115 5774392
3/20/2018 893.3 904 887.05 889.8 884.3464 6945721
3/21/2018 894.85 902.35 893.3 896.9 891.4029 6727261
3/22/2018 896 911.95 895.75 908.15 902.5839 10116965
3/23/2018 890.6 900 889.1 893.9 888.4213 10729694
3/26/2018 893.95 904.3 892.5 901.1 895.5771 6047262
3/27/2018 907.2 910.75 897 899.8 894.2851 6939577
3/28/2018 895.8 895.85 880 882.7 877.2899 8759586
4/2/2018 893 900.95 886.5 892.95 887.4771 5712065
4/3/2018 891 901.7 885.25 899.55 894.0366 6364728
4/4/2018 904.7 911.8 892.05 894.9 889.4152 6498407
4/5/2018 905.1 910 903.5 908.2 902.6336 3898675
4/6/2018 908 918.5 905 911 905.4164 4418462
4/9/2018 912.55 919 912.55 916 910.3858 3572251
4/10/2018 918.4 923.9 914.15 917.05 911.4294 3865402
4/11/2018 921.8 932.75 916.05 930.85 925.1448 6007539
4/12/2018 929.85 936.65 924.2 928.7 923.008 4947725
4/13/2018 932.7 941.7 928.7 938.85 933.0958 5767984
4/16/2018 934.45 940 928.5 937.05 931.3068 4084450
4/17/2018 940 947.2 936 944.25 938.4626 4388713
4/18/2018 945.25 948.2 935.05 938 932.251 3365196
4/19/2018 939.1 945 935 942.3 936.5246 4481413
4/20/2018 938 941.85 921.2 927.9 922.2129 3349519
4/23/2018 930 944.35 928.5 936 930.2632 3508515
4/24/2018 935.8 975.7 935 970.05 964.1046 9107264
4/25/2018 973.65 981.8 963.55 970.5 964.5518 6436620
4/26/2018 973 988 962.25 975.35 969.372 15588001
4/27/2018 989.8 1011 985.5 996.3 990.1937 11666267
4/30/2018 982 992.6 960 963.3 957.3959 8871802
5/2/2018 967 979.2 965.05 972.7 966.7383 6117761
5/3/2018 977.9 977.9 959.25 961.6 955.7063 3947546
5/4/2018 962.85 964.7 950 953.95 948.1032 3795692
5/7/2018 958.85 973.25 956.35 971 965.0487 3512532
5/8/2018 977.5 982 965.2 967.1 961.1726 4934036
5/9/2018 965.9 984.3 962.25 976.7 970.7138 4494423
5/10/2018 980 984.6 974.25 981.15 975.1365 4014645
5/11/2018 981.25 991.3 977.75 989.25 983.1869 4011516
5/14/2018 991.95 991.95 976.7 986.6 980.5531 2579561
5/15/2018 983.05 1000 976.65 978.95 972.95 4800923
5/16/2018 974 974 952.45 956.15 950.2897 8613363
5/17/2018 959.35 960 941.5 945.35 939.5559 4733477
5/18/2018 945.6 953.5 932 933.85 928.1264 5230037
5/21/2018 930.75 935.7 922.1 931.35 925.6417 6624893
5/22/2018 933.15 934 925 926.75 921.0699 5170585
5/23/2018 926 926 909.15 912.25 906.6588 4567562
5/24/2018 914 921 910.15 915.85 910.2367 5317983
5/25/2018 916 923.4 914.45 920.8 915.1564 8129520
5/28/2018 924.9 927 918.1 920.4 914.7589 5197835
5/29/2018 921.5 928 914.4 917.45 911.827 8173396
5/30/2018 914.85 923.2 906.6 916.1 910.4852 5991222
5/31/2018 921 922.3 914.55 921.35 915.703 16951801
6/1/2018 920 935.75 918.45 930.55 924.8466 8765835
6/4/2018 933.4 944 930.55 940.85 935.0835 5600357
6/5/2018 942.8 955 941 947.65 941.8419 7971524
6/6/2018 947 956 942.65 954.4 948.5505 4189483
6/7/2018 954.9 976 954.45 971.35 965.3965 6857300
6/8/2018 966.35 986.55 960.6 984.35 978.3169 6532599
6/11/2018 987.1 999.95 979.05 982.65 976.6273 6866053
6/12/2018 983.4 1000 980.3 997.15 991.0385 7445221
6/13/2018 1000 1005.9 989.5 1002.5 996.3557 5926020
6/14/2018 997.45 1011.8 987.4 1007.95 1001.772 5484867
6/15/2018 1006 1023.5 999.25 1014.2 1007.984 11294702
6/18/2018 1008.8 1020.45 1007 1015.55 1009.326 5652374
6/19/2018 1013.9 1014.8 993.65 996.05 989.9452 6346101
6/20/2018 996 1022.9 994.85 1019.25 1013.003 7193824
6/21/2018 1023.45 1036 1021.3 1031.95 1025.625 10509756
6/22/2018 1028.4 1029.2 1008.45 1012.5 1006.294 16169978
6/25/2018 1011.4 1016.5 1002.3 1004.45 998.2937 5197694
6/26/2018 1006 1006 975.25 978.95 972.95 8068585
6/27/2018 978.5 985.4 962.7 965.85 965.85 8958555
6/28/2018 962 968.5 940.3 944.95 944.95 8581234
6/29/2018 949.1 975.5 949 972.45 972.45 7966401
7/2/2018 972.35 972.35 957 960.6 960.6 6660916
7/3/2018 965 978.45 960.35 971.3 971.3 5067261
7/4/2018 971.8 992 971 990.1 990.1 5000724
7/5/2018 997 1008.4 958.6 964.5 964.5 18719353
7/6/2018 964.75 983 964.5 977.55 977.55 9161266
7/9/2018 987.1 1000 983.5 997.1 997.1 5170189
7/10/2018 1002.75 1028.5 1000 1025.7 1025.7 10444513
7/11/2013 5894.5 5948.85 5887.95 5935.1 5935.1 120200
7/12/2013 6000.5 6019 5951.15 6009 6009 127700
7/15/2013 5991.2 6038.2 5980.95 6030.8 6030.8 116300
7/16/2013 5930.8 5966.05 5910.95 5955.25 5955.25 151200
7/17/2013 5972.25 5989.8 5926.75 5973.3 5973.3 191500
7/18/2013 5984.7 6051.1 5974.55 6038.05 6038.05 171700
7/19/2013 6057.2 6066.85 6020.25 6029.2 6029.2 163300
7/22/2013 6009.75 6064.15 6004.25 6031.8 6031.8 115200
7/23/2013 6064.3 6093.35 6061.3 6077.8 6077.8 126500
7/24/2013 6032.2 6047.25 5962.6 5990.5 5990.5 151900
7/25/2013 5970.4 5990.65 5896.4 5907.5 5907.5 237100
7/26/2013 5937.95 5944.5 5869.5 5886.2 5886.2 174500
7/29/2013 5869.95 5886 5825.8 5831.65 5831.65 173400
7/30/2013 5836.05 5861.3 5747.6 5755.05 5755.05 181500
7/31/2013 5738.35 5752.1 5675.75 5742 5742 235500
8/1/2013 5776.9 5808.5 5676.85 5727.85 5727.85 216800
8/2/2013 5750.05 5761.85 5649 5677.9 5677.9 222500
8/5/2013 5682.4 5721 5661.5 5685.4 5685.4 197200
8/6/2013 5664.9 5664.9 5521.8 5542.25 5542.25 216200
8/7/2013 5549.3 5561.45 5486.85 5519.1 5519.1 245000
8/8/2013 5510.05 5577.6 5510.05 5565.65 5565.65 204900
8/12/2013 5606.7 5644.1 5557.1 5612.4 5612.4 195700
8/13/2013 5600.25 5704.75 5578.9 5699.3 5699.3 223000
8/14/2013 5715.4 5754.55 5690.2 5742.3 5742.3 223700
8/16/2013 5705.45 5716.6 5496.05 5507.85 5507.85 248100
8/19/2013 5497.55 5499.65 5360.65 5414.75 5414.75 219700
8/20/2013 5353.45 5417.8 5306.35 5401.45 5401.45 261100
8/21/2013 5494.45 5504.1 5268.45 5302.55 5302.55 255000
8/22/2013 5282.8 5418.95 5254.05 5408.45 5408.45 284500
8/23/2013 5428.75 5478.8 5377.8 5471.75 5471.75 251500
8/26/2013 5499.4 5528.7 5454.45 5476.5 5476.5 242000
8/27/2013 5426.5 5427.4 5274.25 5287.45 5287.45 306000
8/28/2013 5233.45 5317.7 5118.85 5285 5285 336000
8/29/2013 5316.5 5428.9 5303 5409.05 5409.05 326500
8/30/2013 5407.45 5493.3 5360.2 5471.8 5471.8 336400
9/2/2013 5480.25 5564.9 5478.85 5550.75 5550.75 214200
9/3/2013 5574.7 5580.95 5323.75 5341.45 5341.45 250300
9/4/2013 5358.65 5460.25 5318.9 5448.1 5448.1 237200
9/5/2013 5553.75 5625.75 5552.7 5592.95 5592.95 274900
9/6/2013 5617.45 5688.6 5566.15 5680.4 5680.4 253000
9/10/2013 5738.5 5904.85 5738.2 5896.75 5896.75 275200
9/11/2013 5887.25 5924.35 5832.7 5913.15 5913.15 265000
9/12/2013 5931.15 5932 5815.8 5850.7 5850.7 273000
9/13/2013 5828 5884.3 5822.9 5850.6 5850.6 190800
9/16/2013 5930.3 5957.25 5798.15 5840.55 5840.55 219500
9/17/2013 5824.2 5857.8 5804.9 5850.2 5850.2 157900
9/18/2013 5872.75 5916.9 5840.2 5899.45 5899.45 153600
9/19/2013 6044.15 6142.5 6040.15 6115.55 6115.55 287200
9/20/2013 6104.55 6130.95 5932.85 6012.1 6012.1 318600
9/23/2013 5945.8 5989.4 5871.4 5889.75 5889.75 188300
9/24/2013 5855 5938.4 5854.55 5892.45 5892.45 187600
9/25/2013 5901.55 5910.55 5811.1 5873.85 5873.85 200200
9/26/2013 5872.8 5917.65 5864.1 5882.25 5882.25 220600
9/27/2013 5905.55 5909.2 5819.3 5833.2 5833.2 163100
9/30/2013 5801.05 5810.2 5718.5 5735.3 5735.3 155700
10/1/2013 5756.1 5786.45 5700.95 5780.05 5780.05 159200
10/3/2013 5819.1 5917.6 5802.7 5909.7 5909.7 199800
10/4/2013 5891.3 5950.45 5885 5907.3 5907.3 191500
10/7/2013 5889.05 5912 5825.85 5906.15 5906.15 156400
10/8/2013 5975 5981.7 5913 5928.4 5928.4 158500
10/9/2013 5893.25 6015.5 5877.1 6007.45 6007.45 192000
10/10/2013 6001.05 6033.95 5979.8 6020.95 6020.95 159600
10/11/2013 6104.85 6107.6 6046.4 6096.2 6096.2 180800
10/14/2013 6093 6124.1 6082.9 6112.7 6112.7 142200
10/15/2013 6147.55 6156.3 6056.55 6089.05 6089.05 218300
10/17/2013 6098.5 6110.75 6032.55 6045.85 6045.85 230600
10/18/2013 6070.9 6201.45 6070.9 6189.35 6189.35 250300
10/21/2013 6202 6218.95 6163.3 6204.95 6204.95 197000
10/22/2013 6192.3 6220.1 6181.8 6202.8 6202.8 161900
10/23/2013 6209.55 6217.95 6116.6 6178.35 6178.35 188300
10/24/2013 6162.8 6252.45 6142.95 6164.35 6164.35 148900
10/25/2013 6154 6174.75 6125.95 6144.9 6144.9 144500
10/28/2013 6155.1 6168.75 6094.1 6101.1 6101.1 146300
10/29/2013 6107.55 6228.05 6079.2 6220.9 6220.9 197300
10/30/2013 6230.8 6269.2 6222.6 6251.7 6251.7 177600
10/31/2013 6237.15 6309.05 6235.9 6299.15 6299.15 239600
11/1/2013 6289.75 6332.6 6286.95 6307.2 6307.2 191600
11/5/2013 6282.15 6304.75 6244.3 6253.15 6253.15 181100
11/6/2013 6260.55 6269.7 6208.7 6215.15 6215.15 157100
11/7/2013 6228.9 6288.95 6180.8 6187.25 6187.25 168800
11/8/2013 6170.15 6185.15 6120.95 6140.75 6140.75 150100
11/11/2013 6110.4 6141.65 6067.75 6078.8 6078.8 146100
11/12/2013 6087.25 6108.7 6011.75 6018.05 6018.05 153800
11/13/2013 5998.85 6042.25 5972.45 5989.6 5989.6 162500
11/14/2013 6037 6101.65 6036.65 6056.15 6056.15 154900
11/18/2013 6111.05 6196.8 6110.4 6189 6189 164000
11/19/2013 6197.25 6212.4 6180.2 6203.35 6203.35 161500
11/20/2013 6186.85 6204.35 6106.95 6122.9 6122.9 155800
11/21/2013 6096.5 6097.35 5985.4 5999.05 5999.05 137200
11/22/2013 6027.35 6049.6 5972.8 5995.45 5995.45 134800
11/25/2013 6035.95 6123.5 6035.95 6115.35 6115.35 127200
11/26/2013 6099.25 6112.7 6047.75 6059.1 6059.1 150700
11/27/2013 6062.7 6074 6030.3 6057.1 6057.1 124900
11/28/2013 6092 6112.95 6068.3 6091.85 6091.85 195300
11/29/2013 6103.9 6182.5 6103.8 6176.1 6176.1 190700
12/2/2013 6171.15 6228.7 6171.15 6217.85 6217.85 145900
12/3/2013 6204.25 6225.4 6191.4 6201.85 6201.85 156900
12/4/2013 6187.95 6209.15 6149.9 6160.95 6160.95 186200
12/5/2013 6262.45 6300.55 6232 6241.1 6241.1 186100
12/6/2013 6234.4 6275.35 6230.75 6259.9 6259.9 158500
12/9/2013 6415 6415.25 6345 6363.9 6363.9 198300
12/10/2013 6354.7 6362.25 6307.55 6332.85 6332.85 242400
12/11/2013 6307.2 6326.6 6280.25 6307.9 6307.9 148200
12/12/2013 6276.75 6286.85 6230.55 6237.05 6237.05 148500
12/13/2013 6201.3 6208.6 6161.4 6168.4 6168.4 169700
12/16/2013 6168.35 6183.25 6146.05 6154.7 6154.7 146500
12/17/2013 6178.2 6190.55 6133 6139.05 6139.05 154200
12/18/2013 6129.95 6236 6129.95 6217.15 6217.15 243300
12/19/2013 6253.9 6263.75 6150.7 6166.65 6166.65 437000
12/20/2013 6179.95 6284.5 6170.35 6274.25 6274.25 172000
12/23/2013 6267.2 6317.5 6266.95 6284.5 6284.5 131200
12/24/2013 6296.45 6301.5 6262 6268.4 6268.4 107600
12/26/2013 6270.1 6302.75 6259.45 6278.9 6278.9 182300
12/27/2013 6292.8 6324.9 6289.4 6313.8 6313.8 96900
12/30/2013 6336.4 6344.05 6273.15 6291.1 6291.1 101300
12/31/2013 6307.35 6317.3 6287.3 6304 6304 103400
1/2/2014 6301.25 6358.3 6211.3 6221.15 6221.15 158100
1/3/2014 6194.55 6221.7 6171.25 6211.15 6211.15 139000
1/6/2014 6220.85 6224.7 6170.25 6191.45 6191.45 118300
1/7/2014 6203.9 6221.5 6144.75 6162.25 6162.25 138600
1/8/2014 6178.05 6192.1 6160.35 6174.6 6174.6 146900
1/9/2014 6181.7 6188.05 6148.25 6168.35 6168.35 150100
1/10/2014 6178.85 6239.1 6139.6 6171.45 6171.45 159900
1/13/2014 6189.55 6288.2 6189.55 6272.75 6272.75 135000
1/14/2014 6260.25 6280.35 6234.15 6241.85 6241.85 110200
1/15/2014 6265.95 6325.2 6265.3 6320.9 6320.9 145900
1/16/2014 6341.35 6346.5 6299.85 6318.9 6318.9 153400
1/17/2014 6306.25 6327.1 6246.35 6261.65 6261.65 167700
1/20/2014 6261.75 6307.45 6243.35 6303.95 6303.95 122100
1/21/2014 6320.15 6330.3 6297.9 6313.8 6313.8 141700
1/22/2014 6309.05 6349.95 6287.45 6338.95 6338.95 137500
1/23/2014 6325.95 6355.6 6316.4 6345.65 6345.65 120100
1/24/2014 6301.65 6331.45 6263.9 6266.75 6266.75 160300
1/27/2014 6186.3 6188.55 6130.25 6135.85 6135.85 190400
1/28/2014 6131.85 6163.6 6085.95 6126.25 6126.25 184100
1/29/2014 6161 6170.45 6109.8 6120.25 6120.25 146700
1/30/2014 6067 6082.85 6027.25 6073.7 6073.7 208100
1/31/2014 6082.75 6097.85 6067.35 6089.5 6089.5 146700
2/3/2014 6058.8 6074.85 5994.45 6001.8 6001.8 134900
2/4/2014 5947.6 6017.8 5933.3 6000.9 6000.9 183300
2/5/2014 6004.25 6028.05 5962.05 6022.4 6022.4 166600
2/6/2014 6028.35 6048.35 5965.4 6036.3 6036.3 185500
2/7/2014 6077.65 6079.95 6030.9 6063.2 6063.2 181900
2/10/2014 6072.8 6083.05 6046.4 6053.45 6053.45 133100
2/11/2014 6072.45 6081.85 6053.25 6062.7 6062.7 150500
2/12/2014 6085.35 6106.6 6077.4 6084 6084 138500
2/13/2014 6087.55 6094.4 5991.1 6001.1 6001.1 153700
2/14/2014 6023.75 6056.4 5984.6 6048.35 6048.35 140200
2/17/2014 6057.1 6080.65 6038.3 6073.3 6073.3 108500
2/18/2014 6071.3 6141.7 6066.8 6127.1 6127.1 126600
2/19/2014 6132.05 6160.35 6125.75 6152.75 6152.75 95200
2/20/2014 6127.15 6129.1 6086.45 6091.45 6091.45 132100
2/21/2014 6108.3 6159.65 6108 6155.45 6155.45 112600
2/24/2014 6140.95 6191.85 6130.8 6186.1 6186.1 144900
2/25/2014 6205.7 6216.85 6176.6 6200.05 6200.05 146300
2/26/2014 6202.45 6245.95 6202.1 6238.8 6238.8 181700
2/28/2014 6228.45 6282.7 6228.1 6276.95 6276.95 180600
3/3/2014 6264.35 6277.75 6212.25 6221.45 6221.45 144600
3/4/2014 6216.75 6302.15 6215.7 6297.95 6297.95 166800
3/5/2014 6328.45 6336.25 6287.8 6328.65 6328.65 160300
3/6/2014 6344.75 6406.6 6339.7 6401.15 6401.15 180700
3/7/2014 6413.95 6537.8 6413.55 6526.65 6526.65 284900
3/10/2014 6491.7 6562.2 6487.35 6537.25 6537.25 242100
3/11/2014 6537.35 6562.85 6494.25 6511.9 6511.9 239000
3/12/2014 6497.5 6546.15 6487.3 6516.9 6516.9 175000
3/13/2014 6491.75 6561.45 6476.65 6493.1 6493.1 167900
3/14/2014 6447.25 6518.45 6432.7 6504.2 6504.2 177300
3/18/2014 6532.45 6574.95 6497.65 6516.65 6516.65 179300
3/19/2014 6530 6541.2 6506 6524.05 6524.05 172500
3/20/2014 6508.35 6523.65 6473.25 6483.1 6483.1 142000
3/21/2014 6515.2 6522.9 6485.7 6493.2 6493.2 189900
3/24/2014 6510.5 6591.5 6510.5 6583.5 6583.5 158400
3/25/2014 6550.1 6595.55 6544.85 6589.75 6589.75 168100
3/26/2014 6615.65 6627.45 6580.6 6601.4 6601.4 186600
3/27/2014 6613.1 6673.95 6599.5 6641.75 6641.75 312400
3/28/2014 6673.05 6702.6 6643.8 6695.9 6695.9 184800
3/31/2014 6723.15 6730.05 6662.4 6704.2 6704.2 220600
4/1/2014 6729.5 6732.25 6675.45 6721.05 6721.05 177800
4/2/2014 6757.6 6763.5 6723.6 6752.55 6752.55 173300
4/3/2014 6772.05 6776.75 6696.9 6736.1 6736.1 197500
4/4/2014 6741.85 6741.85 6685.15 6694.35 6694.35 155100
4/7/2014 6694.25 6725.15 6650.4 6695.05 6695.05 133900
4/9/2014 6722 6808.7 6705.1 6796.2 6796.2 169800
4/10/2014 6803.05 6819.05 6777.3 6796.4 6796.4 191100
4/11/2014 6758.35 6789.35 6743.15 6776.3 6776.3 140700
4/15/2014 6792.7 6813.4 6711.75 6733.1 6733.1 123200
4/16/2014 6727.25 6748.65 6665.15 6675.3 6675.3 119800
4/17/2014 6695.45 6783.05 6684.4 6779.4 6779.4 131500
4/21/2014 6789.25 6825.45 6786.9 6817.65 6817.65 111800
4/22/2014 6822.9 6838 6806.25 6815.35 6815.35 114700
4/23/2014 6823.25 6861.6 6820.75 6840.8 6840.8 183000
4/25/2014 6855.8 6869.85 6772.85 6782.75 6782.75 154300
4/28/2014 6778.55 6786.25 6750.3 6761.25 6761.25 118200
4/29/2014 6769 6779.7 6708.65 6715.25 6715.25 115500
4/30/2014 6724.95 6780.15 6656.8 6696.4 6696.4 161100
5/2/2014 6709.95 6737.65 6689.5 6694.8 6694.8 114300
5/5/2014 6681.65 6741.05 6680.45 6699.35 6699.35 105000
5/6/2014 6719.25 6743.45 6701.9 6715.3 6715.3 88300
5/7/2014 6708.6 6718.75 6642.9 6652.55 6652.55 114100
5/8/2014 6669.9 6688.4 6638.55 6659.85 6659.85 101600
5/9/2014 6654.15 6871.35 6652.15 6858.8 6858.8 166400
5/12/2014 6863.4 7020.05 6862.9 7014.25 7014.25 157700
5/13/2014 7080 7172.35 7067.15 7108.75 7108.75 232200
5/14/2014 7112 7142.25 7080.9 7108.75 7108.75 177200
5/15/2014 7111.3 7152.55 7082.55 7123.15 7123.15 186800
5/16/2014 7270.2 7563.5 7130.65 7203 7203 393200
5/19/2014 7276.85 7291.1 7193.55 7263.55 7263.55 316200
5/20/2014 7309.95 7353.65 7247.7 7275.5 7275.5 255300
5/21/2014 7274.85 7287.15 7206.7 7252.9 7252.9 203100
5/22/2014 7289.95 7319.55 7258.15 7276.4 7276.4 240900
5/23/2014 7306.5 7381 7293.9 7367.1 7367.1 259600
5/26/2014 7428.75 7504 7269.05 7359.05 7359.05 273200
5/27/2014 7363.1 7372.95 7274.75 7318 7318 168600
5/28/2014 7324.95 7344.75 7302.6 7329.65 7329.65 175600
5/29/2014 7316.6 7325.4 7224.4 7235.65 7235.65 241100
5/30/2014 7254.85 7272.5 7118.45 7229.95 7229.95 312200
6/2/2014 7264.05 7368.6 7239.5 7362.5 7362.5 169900
6/3/2014 7375.35 7424.95 7342.15 7415.85 7415.85 234700
6/4/2014 7417.55 7433.3 7391.35 7402.25 7402.25 204600
6/5/2014 7399.75 7484.7 7360.5 7474.1 7474.1 250700
6/6/2014 7521.5 7592.7 7497.65 7583.4 7583.4 248400
6/9/2014 7621.65 7673.7 7580.25 7654.6 7654.6 231900
6/10/2014 7679.05 7683.2 7579.3 7656.4 7656.4 188700
6/11/2014 7672.4 7700.05 7589.05 7626.85 7626.85 186200
6/12/2014 7641.3 7658 7593.8 7649.9 7649.9 148200
6/13/2014 7668.2 7678.5 7525.35 7542.1 7542.1 174500
6/16/2014 7534.8 7548.6 7487.55 7533.55 7533.55 155400
6/17/2014 7525.05 7637.6 7509.25 7631.7 7631.7 158000
6/18/2014 7636.05 7663 7515.5 7558.2 7558.2 165100
6/19/2014 7580.05 7606.45 7502.55 7540.7 7540.7 148900
6/20/2014 7543.3 7560.55 7497.3 7511.45 7511.45 124100
6/23/2014 7514 7534.8 7441.6 7493.35 7493.35 127400
6/24/2014 7515.2 7593.35 7515.2 7580.2 7580.2 137000
6/25/2014 7588.55 7589.25 7557.05 7569.25 7569.25 115000
6/26/2014 7554.1 7570.2 7481.3 7493.2 7493.2 171700
6/27/2014 7514.2 7538.75 7482.3 7508.8 7508.8 126700
6/30/2014 7534.05 7623.65 7531.6 7611.35 7611.35 152300
7/1/2014 7629 7649.5 7618.15 7634.7 7634.7 139400
7/2/2014 7683.05 7732.4 7677.3 7725.15 7725.15 136300
7/3/2014 7734.35 7754.65 7706.8 7714.8 7714.8 133800
7/4/2014 7718.1 7758 7661.3 7751.6 7751.6 113100
7/7/2014 7780.4 7792 7755.1 7787.15 7787.15 173900
7/8/2014 7804.05 7808.85 7595.9 7623.2 7623.2 180600
7/9/2014 7637.95 7650.1 7551.65 7585 7585 168300
7/10/2014 7589.5 7731.05 7479.05 7567.75 7567.75 258400
7/11/2014 7584.1 7625.85 7447.2 7459.6 7459.6 187600
7/14/2014 7469 7478.45 7422.15 7454.15 7454.15 135200
7/15/2014 7491.3 7534.9 7459.15 7526.65 7526.65 122100
7/16/2014 7564.15 7640.1 7532.45 7624.4 7624.4 168000
7/17/2014 7612.7 7655.65 7612.7 7640.45 7640.45 141600
7/18/2014 7630.25 7685 7595.5 7663.9 7663.9 134600
7/21/2014 7701.65 7722.1 7674 7684.2 7684.2 105400
7/22/2014 7708.2 7773.85 7704.8 7767.85 7767.85 120100
7/23/2014 7794.9 7809.2 7752.9 7795.75 7795.75 122100
7/24/2014 7796.25 7835.65 7771.65 7830.6 7830.6 117600
7/25/2014 7828.2 7840.95 7748.6 7790.45 7790.45 153900
7/28/2014 7792.9 7799.9 7722.65 7748.7 7748.7 116500
7/30/2014 7746.2 7798.7 7707.6 7791.4 7791.4 178100
7/31/2014 7784.65 7791.85 7711.15 7721.3 7721.3 208900
8/1/2014 7662.5 7716.7 7593.9 7602.6 7602.6 181100
8/4/2014 7639.55 7694.8 7622.05 7683.65 7683.65 137000
8/5/2014 7706.65 7752.45 7638.05 7746.55 7746.55 128200
8/6/2014 7726.15 7740.95 7658.95 7672.05 7672.05 116400
8/7/2014 7651.15 7708.95 7630.4 7649.25 7649.25 116800
8/8/2014 7588.7 7592.45 7540.1 7568.55 7568.55 118400
8/11/2014 7619.85 7635.55 7598.6 7625.95 7625.95 107000
8/12/2014 7688.8 7735.75 7654.8 7727.05 7727.05 120600
8/13/2014 7717.3 7757.1 7695.7 7739.55 7739.55 154100
8/14/2014 7756.15 7796.7 7739.1 7791.7 7791.7 127300
8/18/2014 7785.25 7880.5 7779.2 7874.25 7874.25 126700
8/19/2014 7901 7918.55 7881.15 7897.5 7897.5 140600
8/20/2014 7915.8 7922.7 7864.05 7875.3 7875.3 117300
8/21/2014 7875.35 7919.65 7855.95 7891.1 7891.1 115200
8/22/2014 7904.55 7929.05 7900.05 7913.2 7913.2 104100
8/25/2014 7931.75 7968.25 7897.95 7906.3 7906.3 118500
8/26/2014 7874.5 7915.45 7862.45 7904.75 7904.75 142800
8/27/2014 7933.9 7946.85 7916.55 7936.05 7936.05 120000
8/28/2014 7942.25 7967.8 7939.2 7954.35 7954.35 189700
9/1/2014 7990.35 8035 7984 8027.7 8027.7 139300
9/2/2014 8038.6 8101.95 8036.55 8083.05 8083.05 134900
9/3/2014 8110.85 8141.9 8092.25 8114.6 8114.6 150700
9/4/2014 8114.2 8114.8 8060.9 8095.95 8095.95 141300
9/5/2014 8099.9 8122.7 8049.85 8086.85 8086.85 126000
9/8/2014 8132.95 8180.2 8126.15 8173.9 8173.9 120700
9/9/2014 8161.9 8174.55 8126.5 8152.95 8152.95 104700
9/10/2014 8135.55 8135.75 8082.1 8094.1 8094.1 107100
9/11/2014 8115.15 8127.95 8057.3 8085.7 8085.7 122800
9/12/2014 8087.05 8114.3 8071.6 8105.5 8105.5 111400
9/15/2014 8070.35 8077.3 8030 8042 8042 96500
9/16/2014 8036.6 8044.9 7925.15 7932.9 7932.9 128000
9/17/2014 7971.5 7990.65 7936.95 7975.5 7975.5 123700
9/18/2014 7950.65 8120.85 7939.7 8114.75 8114.75 116900
9/19/2014 8129.4 8160.9 8105.35 8121.45 8121.45 161300
9/22/2014 8084.45 8159.9 8064.8 8146.3 8146.3 105500
9/23/2014 8144.4 8159.75 8008.1 8017.55 8017.55 140800
9/24/2014 8015.55 8042.05 7950.05 8002.4 8002.4 182200
9/25/2014 8003.3 8019.3 7877.35 7911.85 7911.85 231900
9/26/2014 7885.85 7993.3 7841.8 7968.85 7968.85 147800
9/29/2014 7978.45 7991.75 7934.7 7958.9 7958.9 97300
9/30/2014 7948.8 8030.9 7923.85 7964.8 7964.8 141100
10/1/2014 7960.5 7977.5 7936.7 7945.55 7945.55 113000
10/7/2014 7897.4 7943.05 7842.7 7852.4 7852.4 148200
10/8/2014 7828.75 7869.9 7815.75 7842.7 7842.7 135900
10/9/2014 7886.5 7972.35 7886.5 7960.55 7960.55 123800
10/10/2014 7911 7924.05 7848.45 7859.95 7859.95 142900
10/13/2014 7831 7901.15 7796 7884.25 7884.25 118800
10/14/2014 7923.25 7928 7825.45 7864 7864 225500
10/16/2014 7837.3 7893.9 7729.65 7748.2 7748.2 213500
10/17/2014 7733.75 7819.2 7723.85 7779.7 7779.7 177600
10/20/2014 7896.95 7905.95 7856.95 7879.4 7879.4 176200
10/21/2014 7906.15 7936.6 7874.35 7927.75 7927.75 163400
10/22/2014 7997.8 8005 7974.55 7995.9 7995.9 151100
10/27/2014 8064.35 8064.4 7985.65 7991.7 7991.7 132800
10/28/2014 8002.4 8037.8 7995.05 8027.6 8027.6 124100
10/29/2014 8077.05 8097.95 8052.25 8090.45 8090.45 148300
10/30/2014 8085.2 8181.55 8085.2 8169.2 8169.2 205700
10/31/2014 8200.8 8330.75 8198.05 8322.2 8322.2 176200
11/3/2014 8348.15 8350.6 8297.65 8324.15 8324.15 141100
11/5/2014 8351.25 8365.55 8323.5 8338.3 8338.3 161600
11/7/2014 8331.85 8360.35 8290.25 8337 8337 153400
11/10/2014 8337.8 8383.05 8304.45 8344.25 8344.25 130700
11/11/2014 8354.1 8378.7 8321.85 8362.65 8362.65 122000
11/12/2014 8378.9 8415.05 8370.5 8383.3 8383.3 125200
11/13/2014 8405.25 8408 8320.35 8357.85 8357.85 127400
11/14/2014 8360.7 8400.65 8346.8 8389.9 8389.9 146800
11/17/2014 8378.4 8438.1 8349.1 8430.75 8430.75 113900
11/18/2014 8441.25 8454.5 8407.25 8425.9 8425.9 134700
11/19/2014 8440.65 8455.65 8360.5 8382.3 8382.3 125400
11/20/2014 8406.5 8410.85 8353.15 8401.9 8401.9 122800
11/21/2014 8408.2 8489.8 8398.6 8477.35 8477.35 137000
11/24/2014 8490.95 8534.65 8490.8 8530.15 8530.15 140700
11/25/2014 8530.8 8535.35 8429.45 8463.1 8463.1 271900
11/26/2014 8450.3 8500.3 8438.65 8475.75 8475.75 151900
11/27/2014 8477.8 8506.75 8456.35 8494.2 8494.2 194300
11/28/2014 8516.8 8617 8516.25 8588.25 8588.25 197200
12/1/2014 8605.1 8623 8545.15 8555.9 8555.9 152000
12/2/2014 8535.45 8560.2 8504.65 8524.7 8524.7 137400
12/3/2014 8528.7 8546.95 8508.35 8537.65 8537.65 153200
12/4/2014 8582.4 8626.95 8526.4 8564.4 8564.4 143500
12/5/2014 8584.25 8588.35 8523.9 8538.3 8538.3 143300
12/8/2014 8538.65 8546.35 8432.25 8438.25 8438.25 163800
12/9/2014 8439.3 8444.5 8330.5 8340.7 8340.7 146300
12/10/2014 8318.05 8376.8 8317 8355.65 8355.65 136700
12/11/2014 8338.85 8348.3 8272.4 8292.9 8292.9 133900
12/12/2014 8302 8321.9 8216.3 8224.1 8224.1 138100
12/15/2014 8160.75 8242.4 8152.5 8219.6 8219.6 137100
12/16/2014 8172.6 8189.35 8052.6 8067.6 8067.6 197300
12/17/2014 8041.2 8082 7961.35 8029.8 8029.8 216200
12/18/2014 8138.9 8174.3 8084.9 8159.3 8159.3 162100
12/19/2014 8230.45 8263.45 8208.6 8225.2 8225.2 174800
12/22/2014 8255 8330.95 8228.2 8324 8324 139200
12/23/2014 8324.6 8364.75 8252.85 8267 8267 132200
12/24/2014 8272.05 8286.4 8155.25 8174.1 8174.1 221900
12/26/2014 8204.8 8234.55 8147.95 8200.7 8200.7 75500
12/29/2014 8214.7 8279.15 8214.7 8246.3 8246.3 82100
12/30/2014 8260.3 8268.25 8220.55 8248.25 8248.25 77700
12/31/2014 8243.9 8291 8243.75 8282.7 8282.7 84500
1/2/2015 8288.7 8410.6 8288.7 8395.45 8395.45 101900
1/5/2015 8407.95 8445.6 8363.9 8378.4 8378.4 118200
1/6/2015 8325.3 8327.85 8111.35 8127.35 8127.35 172800
1/7/2015 8118.65 8151.2 8065.45 8102.1 8102.1 164100
1/8/2015 8191.4 8243.5 8167.3 8234.6 8234.6 143800
1/9/2015 8285.45 8303.3 8190.8 8284.5 8284.5 148000
1/12/2015 8291.35 8332.6 8245.6 8323 8323 103200
1/13/2015 8346.15 8356.65 8267.9 8299.4 8299.4 129600
1/14/2015 8307.25 8326.45 8236.65 8277.55 8277.55 146100
1/15/2015 8424.5 8527.1 8380.55 8494.15 8494.15 232100
1/16/2015 8504.05 8530.75 8452.25 8513.8 8513.8 176000
1/19/2015 8550.05 8570.95 8531.5 8550.7 8550.7 125400
1/20/2015 8575.1 8707.9 8574.5 8695.6 8695.6 158700
1/21/2015 8719.65 8741.85 8689.6 8729.5 8729.5 185900
1/22/2015 8745.85 8774.15 8727 8761.4 8761.4 175500
1/23/2015 8827.95 8866.4 8795.4 8835.6 8835.6 191200
1/27/2015 8871.35 8925.05 8825.45 8910.5 8910.5 192000
1/28/2015 8902.75 8985.05 8874.05 8914.3 8914.3 185100
1/29/2015 8901.5 8966.65 8861.25 8952.35 8952.35 256300
1/30/2015 8996.6 8996.6 8775.1 8808.9 8808.9 267300
2/2/2015 8802.5 8840.8 8751.1 8797.4 8797.4 210100
2/3/2015 8823.15 8837.3 8726.65 8756.55 8756.55 208700
2/4/2015 8789.15 8792.85 8704.4 8723.7 8723.7 195300
2/5/2015 8733.1 8838.45 8683.65 8711.7 8711.7 173600
2/6/2015 8696.85 8726.2 8645.55 8661.05 8661.05 171300
2/9/2015 8584.4 8605.55 8516.35 8526.35 8526.35 146800
2/10/2015 8478.1 8646.25 8470.5 8565.55 8565.55 196200
2/11/2015 8603.3 8651.95 8593.65 8627.4 8627.4 161600
2/12/2015 8676.95 8732.55 8599.25 8711.55 8711.55 158800
2/13/2015 8741.5 8822.1 8729.65 8805.5 8805.5 221900
2/16/2015 8831.4 8870.1 8793.4 8809.35 8809.35 136400
2/18/2015 8811.55 8894.3 8808.9 8869.1 8869.1 147600
2/19/2015 8883.05 8913.45 8794.45 8895.3 8895.3 213300
2/20/2015 8895.5 8899.95 8816.3 8833.6 8833.6 197600
2/23/2015 8856.85 8869 8736.1 8754.95 8754.95 139600
2/24/2015 8772.9 8800.5 8726.75 8762.1 8762.1 149800
2/25/2015 8801.9 8840.65 8751.4 8767.25 8767.25 135200
2/26/2015 8779 8786.05 8669.45 8683.85 8683.85 217500
2/27/2015 8729.5 8856.95 8717.45 8844.6 8844.6 249500
3/2/2015 8953.85 8972.35 8885.45 8956.75 8956.75 218100
3/3/2015 8962.85 9008.4 8925.55 8996.25 8996.25 177800
3/4/2015 9109.15 9119.2 8893.95 8922.65 8922.65 248400
3/5/2015 8929.4 8957.55 8849.35 8937.75 8937.75 160100
3/9/2015 8891.15 8891.3 8740.45 8756.75 8756.75 155500
3/10/2015 8769.75 8778 8677.35 8712.05 8712.05 163800
3/11/2015 8728.75 8755.6 8682.35 8699.95 8699.95 172800
3/12/2015 8740.65 8787.2 8732.9 8776 8776 173900
3/13/2015 8844.05 8849.75 8631.75 8647.75 8647.75 179200
3/16/2015 8656.75 8663.55 8612 8633.15 8633.15 163300
3/17/2015 8689.1 8742.55 8630.8 8723.3 8723.3 177000
3/18/2015 8742.9 8747.25 8664 8685.9 8685.9 156400
3/19/2015 8749.45 8788.2 8614.65 8634.65 8634.65 163500
3/20/2015 8627.9 8627.9 8553 8570.9 8570.9 174600
3/23/2015 8591.55 8608.35 8540.55 8550.9 8550.9 150700
3/24/2015 8537.05 8627.75 8535.85 8542.95 8542.95 156700
3/25/2015 8568.9 8573.75 8516.55 8530.8 8530.8 161000
3/26/2015 8474.95 8499.45 8325.35 8342.15 8342.15 280100
3/27/2015 8396 8413.2 8269.15 8341.4 8341.4 193000
3/30/2015 8390.95 8492.3 8380.75 8492.3 8492.3 134700
3/31/2015 8527.6 8550.45 8454.15 8491 8491 167200
4/1/2015 8483.7 8603.4 8464.75 8586.25 8586.25 125500
4/6/2015 8615.8 8667.55 8573.75 8659.9 8659.9 146900
4/7/2015 8684.45 8693.6 8586.85 8660.3 8660.3 148700
4/8/2015 8698.95 8730.5 8679.8 8714.4 8714.4 148200
4/9/2015 8756.2 8785.5 8682.45 8778.3 8778.3 152700
4/10/2015 8774.35 8787.4 8733.6 8780.35 8780.35 139000
4/13/2015 8801.75 8841.65 8762.1 8834 8834 121600
4/16/2015 8757.05 8760 8645.65 8706.7 8706.7 142900
4/17/2015 8698.05 8699.85 8596.7 8606 8606 150400
4/20/2015 8618.8 8619.95 8422.75 8448.1 8448.1 148900
4/21/2015 8416.1 8469.35 8352.7 8377.75 8377.75 407800
4/22/2015 8400.4 8449.95 8284.7 8429.7 8429.7 171800
4/23/2015 8478.2 8504.95 8361.85 8398.3 8398.3 156000
4/24/2015 8405.7 8413.3 8273.35 8305.25 8305.25 173600
4/27/2015 8330.55 8334.45 8202.35 8213.8 8213.8 171500
4/28/2015 8215.55 8308 8185.15 8285.6 8285.6 174600
4/29/2015 8274.8 8308.2 8219.2 8239.75 8239.75 160400
4/30/2015 8224.5 8229.4 8144.75 8181.5 8181.5 267700
5/4/2015 8230.05 8346 8220.45 8331.95 8331.95 131700
5/5/2015 8338.4 8355.65 8280.6 8324.8 8324.8 155500
5/6/2015 8316.6 8331.95 8083 8097 8097 209600
5/7/2015 8077 8122.6 7997.15 8057.3 8057.3 161600
5/8/2015 8131.5 8224.95 8123.45 8191.5 8191.5 183100
5/11/2015 8243.2 8332.75 8224.65 8325.25 8325.25 192000
5/12/2015 8326.15 8326.65 8115.3 8126.95 8126.95 173400
5/13/2015 8181.55 8254.95 8089.8 8235.45 8235.45 169800
5/14/2015 8232.45 8236.25 8137.3 8224.2 8224.2 134800
5/15/2015 8240.3 8279.2 8212.2 8262.35 8262.35 129800
5/18/2015 8284.95 8384.6 8271.95 8373.65 8373.65 148700
5/19/2015 8356.2 8427.8 8335 8365.65 8365.65 140300
5/20/2015 8392.65 8440.35 8391.45 8423.25 8423.25 123600
5/21/2015 8434.5 8446.35 8382.5 8421 8421 143800
5/22/2015 8432.5 8489.55 8420.6 8458.95 8458.95 187300
5/25/2015 8438.15 8441.95 8364.15 8370.25 8370.25 121300
5/26/2015 8377.1 8378.9 8320.05 8339.35 8339.35 116800
5/27/2015 8302.75 8342.85 8277.95 8334.6 8334.6 165500
5/28/2015 8345.7 8364.5 8270.15 8319 8319 232300
5/29/2015 8327.1 8443.9 8305.7 8433.65 8433.65 363900
6/1/2015 8417.25 8467.15 8405.4 8433.4 8433.4 122200
6/2/2015 8442.8 8445.35 8226.05 8236.45 8236.45 146800
6/3/2015 8232.45 8236.7 8094.15 8135.1 8135.1 171400
6/4/2015 8155.15 8160.05 8056.75 8130.65 8130.65 154700
6/5/2015 8119.15 8191 8100.15 8114.7 8114.7 162100
6/8/2015 8124.35 8131 8030.55 8044.15 8044.15 135900
6/9/2015 8026.5 8057.15 8005.15 8022.4 8022.4 136000
6/10/2015 8024.15 8152.25 8023.8 8124.45 8124.45 136800
6/11/2015 8157.3 8163.05 7958.25 7965.35 7965.35 166200
6/12/2015 7959.85 7995.6 7940.3 7982.9 7982.9 136600
6/15/2015 7986.6 8057.7 7944.85 8013.9 8013.9 133000
6/16/2015 8004.2 8061.85 7952.35 8047.3 8047.3 124000
6/17/2015 8084.2 8136.85 8048.95 8091.55 8091.55 152500
6/18/2015 8113.7 8186.9 8101.8 8174.6 8174.6 144800
6/19/2015 8201.15 8250.8 8195.65 8224.95 8224.95 147100
6/22/2015 8259.3 8369.45 8257.4 8353.1 8353.1 122700
6/23/2015 8377.45 8398.45 8334.95 8381.55 8381.55 131700
6/24/2015 8399.4 8421.35 8338.9 8360.85 8360.85 130100
6/25/2015 8336.25 8423.15 8329.5 8398 8398 201200
6/26/2015 8393.95 8408.55 8339.7 8381.1 8381.1 110600
6/29/2015 8247.05 8329.45 8195.65 8318.4 8318.4 132000
6/30/2015 8316.35 8378 8298.95 8368.5 8368.5 158500
7/1/2015 8376.25 8481.6 8370.15 8453.05 8453.05 131800
7/2/2015 8471.95 8479.25 8433.2 8444.9 8444.9 112000
7/3/2015 8440.1 8497.75 8424.15 8484.9 8484.9 88400
7/6/2015 8386.15 8533.15 8386.15 8522.15 8522.15 101500
7/7/2015 8525.5 8561.35 8483.85 8510.8 8510.8 122200
7/8/2015 8439.2 8457.5 8341.4 8363.05 8363.05 188100
7/9/2015 8364.85 8400.3 8323 8328.55 8328.55 131300
7/10/2015 8365.7 8377.1 8315.4 8360.55 8360.55 154100
7/13/2015 8397.25 8471.65 8355.4 8459.65 8459.65 117800
7/14/2015 8470.6 8480.25 8424.1 8454.1 8454.1 101700
7/15/2015 8463.4 8531.4 8462.95 8523.8 8523.8 105500
7/16/2015 8546.15 8616.1 8542.9 8608.05 8608.05 116000
7/17/2015 8623.65 8642.95 8593.15 8609.85 8609.85 105000
7/20/2015 8623.9 8624.1 8559 8603.45 8603.45 90600
7/21/2015 8601.5 8646.75 8517.9 8529.45 8529.45 164100
7/22/2015 8512.25 8643.9 8498.65 8633.5 8633.5 136800
7/23/2015 8643.95 8654.75 8573.8 8589.8 8589.8 132900
7/24/2015 8588.15 8589.15 8513.5 8521.55 8521.55 127400
7/27/2015 8492.1 8492.2 8351.55 8361 8361 136600
7/28/2015 8371.1 8397.4 8321.75 8337 8337 174600
7/29/2015 8365.6 8381.5 8338.45 8375.05 8375.05 141000
7/30/2015 8417 8458.9 8408.3 8421.8 8421.8 215200
7/31/2015 8456.1 8548.95 8448 8532.85 8532.85 203300
8/3/2015 8510.65 8563.95 8508.1 8543.05 8543.05 156700
8/4/2015 8564.1 8565.15 8448.25 8516.9 8516.9 187400
8/5/2015 8547.45 8591.85 8545.85 8567.95 8567.95 132800
8/6/2015 8585.8 8606.3 8551.5 8588.65 8588.65 134900
8/7/2015 8580.8 8595.95 8552.7 8564.6 8564.6 143700
8/10/2015 8577 8621.55 8497.8 8525.6 8525.6 123400
8/11/2015 8548.45 8556.25 8441.3 8462.35 8462.35 154400
8/12/2015 8445.7 8446.95 8337.95 8349.45 8349.45 190000
8/13/2015 8384.45 8429.5 8339.75 8355.85 8355.85 189200
8/14/2015 8402.35 8530.1 8381.2 8518.55 8518.55 155900
8/17/2015 8530.5 8530.6 8428.05 8477.3 8477.3 174700
8/18/2015 8505.85 8525.75 8433.6 8466.55 8466.55 153300
8/19/2015 8468.05 8520.45 8425.95 8495.15 8495.15 130500
8/20/2015 8471.05 8501.35 8359.75 8372.75 8372.75 184100
8/21/2015 8305.4 8322.2 8225.05 8299.95 8299.95 201300
8/24/2015 8055.95 8060.05 7769.4 7809 7809 312400
8/25/2015 7895.4 7925.4 7667.25 7880.7 7880.7 299100
8/26/2015 7865.25 7930.05 7777.1 7791.85 7791.85 216600
8/27/2015 7921.6 7963.6 7862.3 7948.95 7948.95 305000
8/28/2015 8053.7 8091.8 7961.65 8001.95 8001.95 195600
8/31/2015 8009.25 8043.6 7947.95 7971.3 7971.3 198200
9/1/2015 7907.95 7929.1 7746.5 7785.85 7785.85 184900
9/2/2015 7856.65 7862.55 7699.25 7717 7717 215300
9/3/2015 7774.45 7845.6 7754.05 7823 7823 155800
9/4/2015 7803.4 7804.9 7626.85 7655.05 7655.05 193600
9/7/2015 7685.85 7705.05 7545.9 7558.8 7558.8 141400
9/8/2015 7587.7 7720.9 7539.5 7688.25 7688.25 172200
9/9/2015 7805.85 7846.05 7764.55 7818.6 7818.6 208400
9/10/2015 7729.05 7819.85 7678.5 7788.1 7788.1 160300
9/11/2015 7833.8 7864.85 7759.9 7789.3 7789.3 136400
9/14/2015 7811.1 7879.95 7761.85 7872.25 7872.25 122800
9/15/2015 7867.35 7880 7799.75 7829.1 7829.1 136500
9/16/2015 7886.85 7913.9 7853.3 7899.15 7899.15 140000
9/18/2015 7967.45 8055 7955.85 7981.9 7981.9 241800
9/21/2015 7911.5 7987.9 7908.35 7977.1 7977.1 121800
9/22/2015 8014.8 8021.6 7787.75 7812 7812 168400
9/23/2015 7737.35 7882.9 7723.25 7845.95 7845.95 146700
9/24/2015 7838.4 7894.5 7804.1 7868.5 7868.5 202500
9/28/2015 7892.8 7893.95 7787.95 7795.7 7795.7 136300
9/29/2015 7725.7 7926.55 7691.2 7843.3 7843.3 240700
9/30/2015 7924.25 7957.7 7874.5 7948.9 7948.9 210700
10/1/2015 7992.05 8008.25 7930.65 7950.9 7950.9 156900
10/5/2015 8005.1 8128.9 8005.1 8119.3 8119.3 183100
10/6/2015 8180.45 8180.95 8096.5 8152.9 8152.9 178500
10/7/2015 8146.2 8188.9 8132.9 8177.4 8177.4 193900
10/8/2015 8196.75 8196.75 8105.85 8129.35 8129.35 171700
10/9/2015 8186.35 8232.2 8139.65 8189.7 8189.7 199700
10/12/2015 8231.5 8244.5 8128.2 8143.6 8143.6 199100
10/13/2015 8121.95 8150.25 8088.6 8131.7 8131.7 145900
10/14/2015 8102.4 8139.3 8096.35 8107.9 8107.9 138900
10/15/2015 8134.35 8190.55 8129.8 8179.5 8179.5 167200
10/16/2015 8193.65 8246.4 8147.65 8238.15 8238.15 156400
10/19/2015 8262.55 8283.05 8239.2 8275.05 8275.05 124500
10/20/2015 8280.3 8294.05 8229.2 8261.65 8261.65 155100
10/21/2015 8258.35 8294.4 8217.15 8251.7 8251.7 144800
10/23/2015 8308.25 8328.1 8280.75 8295.45 8295.45 152000
10/26/2015 8333.65 8336.3 8252.05 8260.55 8260.55 133900
10/27/2015 8230.35 8241.95 8217.05 8232.9 8232.9 156700
10/28/2015 8188.9 8209.1 8131.8 8171.2 8171.2 188900
10/29/2015 8175.45 8179.6 8098 8111.75 8111.75 217500
10/30/2015 8123.55 8146.1 8044.4 8065.8 8065.8 199500
11/2/2015 8054.55 8060.7 7995.6 8050.8 8050.8 136100
11/3/2015 8086.35 8100.35 8031.75 8060.7 8060.7 132500
11/4/2015 8104.9 8116.1 8027.3 8040.2 8040.2 122100
11/5/2015 8030.35 8031.2 7944.1 7955.45 7955.45 132100
11/6/2015 7956.55 8002.65 7926.15 7954.3 7954.3 219500
11/9/2015 7788.25 7937.75 7771.7 7915.2 7915.2 211800
11/10/2015 7877.6 7885.1 7772.85 7783.35 7783.35 165200
11/13/2015 7762.45 7775.1 7730.9 7762.25 7762.25 160900
11/16/2015 7732.95 7838.85 7714.15 7806.6 7806.6 149500
11/17/2015 7848.75 7860.45 7793 7837.55 7837.55 145000
11/18/2015 7823.15 7843.4 7725.05 7731.8 7731.8 143600
11/19/2015 7788.5 7854.9 7765.45 7842.75 7842.75 132600
11/20/2015 7841.9 7906.95 7817.8 7856.55 7856.55 151900
11/23/2015 7869.5 7877.5 7825.2 7849.25 7849.25 127000
11/24/2015 7837 7870.35 7812.65 7831.6 7831.6 130600
11/26/2015 7837.15 7897.1 7832 7883.8 7883.8 219800
11/27/2015 7910.6 7959.3 7879.45 7942.7 7942.7 150300
11/30/2015 7936.25 7966 7922.8 7935.25 7935.25 216300
12/1/2015 7958.15 7972.15 7934.15 7954.9 7954.9 138600
12/2/2015 7976.7 7979.3 7910.8 7931.35 7931.35 126300
12/3/2015 7902.3 7912.3 7853.3 7864.15 7864.15 125700
12/4/2015 7817.6 7821.4 7775.7 7781.9 7781.9 152500
12/7/2015 7816.55 7825.4 7746.05 7765.4 7765.4 137600
12/8/2015 7738.5 7771.25 7685.45 7701.7 7701.7 135100
12/9/2015 7695.5 7702.85 7606.9 7612.5 7612.5 140000
12/10/2015 7643.3 7691.95 7610 7683.3 7683.3 140800
12/11/2015 7699.6 7703.05 7575.3 7610.45 7610.45 167800
12/14/2015 7558.2 7663.95 7551.05 7650.05 7650.05 148900
12/15/2015 7659.15 7705 7625.1 7700.9 7700.9 134300
12/16/2015 7725.25 7776.6 7715.75 7750.9 7750.9 154300
12/17/2015 7783.05 7852.9 7737.55 7844.35 7844.35 175900
12/18/2015 7828.9 7836.15 7753.35 7761.95 7761.95 191400
12/21/2015 7745.65 7840.75 7733.45 7834.45 7834.45 126300
12/22/2015 7829.4 7846.3 7776.85 7786.1 7786.1 125700
12/23/2015 7830.45 7871.45 7826.1 7865.95 7865.95 117900
12/24/2015 7888.75 7888.75 7835.5 7861.05 7861.05 93500
12/28/2015 7863.2 7937.2 7863 7925.15 7925.15 122900
12/29/2015 7929.2 7942.15 7902.75 7928.95 7928.95 113000
12/30/2015 7938.6 7944.75 7889.85 7896.25 7896.25 106800
12/31/2015 7897.8 7955.55 7891.15 7946.35 7946.35 150900
1/4/2016 7924.55 7937.55 7781.1 7791.3 7791.3 134700
1/5/2016 7828.4 7831.2 7763.25 7784.65 7784.65 145200
1/6/2016 7788.05 7800.95 7721.2 7741 7741 147100
1/7/2016 7673.35 7674.95 7556.6 7568.3 7568.3 188900
1/8/2016 7611.65 7634.1 7581.05 7601.35 7601.35 157400
1/11/2016 7527.45 7605.1 7494.35 7563.85 7563.85 189000
1/12/2016 7587.2 7588.3 7487.8 7510.3 7510.3 163900
1/13/2016 7557.9 7590.95 7425.8 7562.4 7562.4 215200
1/14/2016 7467.4 7604.8 7443.8 7536.8 7536.8 200800
1/15/2016 7561.65 7566.5 7427.3 7437.8 7437.8 197500
1/18/2016 7420.35 7463.65 7336.4 7351 7351 233600
1/19/2016 7381.8 7462.75 7364.15 7435.1 7435.1 188300
1/20/2016 7357 7470.9 7241.5 7309.3 7309.3 225600
1/21/2016 7376.65 7398.7 7250 7276.8 7276.8 240700
1/22/2016 7355.7 7433.4 7327.6 7422.45 7422.45 229200
1/25/2016 7468.75 7487.15 7421.2 7436.15 7436.15 163200
1/27/2016 7469.6 7477.9 7419.7 7437.75 7437.75 187600
1/28/2016 7426.5 7468.85 7409.6 7424.65 7424.65 274500
1/29/2016 7413.35 7575.65 7402.8 7563.55 7563.55 298700
2/1/2016 7589.5 7600.45 7541.25 7555.95 7555.95 200400
2/2/2016 7566.65 7576.3 7428.05 7455.55 7455.55 230200
2/3/2016 7392.45 7419.4 7350.3 7361.8 7361.8 192000
2/4/2016 7411.45 7457.05 7365.95 7404 7404 222700
2/5/2016 7418.25 7503.15 7406.65 7489.1 7489.1 249800
2/8/2016 7489.7 7512.55 7363.2 7387.25 7387.25 171500
2/9/2016 7303.95 7323.45 7275.15 7298.2 7298.2 212100
2/10/2016 7264.3 7271.85 7177.75 7215.7 7215.7 246900
2/11/2016 7203.6 7208.65 6959.95 6976.35 6976.35 292300
2/12/2016 7023.65 7034.8 6869 6980.95 6980.95 333900
2/15/2016 7057.35 7182.8 7056.8 7162.95 7162.95 354200
2/16/2016 7201.25 7204.65 7037.7 7048.25 7048.25 253800
2/17/2016 7058.85 7123.7 6960.65 7108.45 7108.45 260000
2/18/2016 7177.4 7215.1 7127.85 7191.75 7191.75 246700
2/19/2016 7170.55 7226.85 7145.95 7210.75 7210.75 192300
2/22/2016 7208.85 7252.4 7200.7 7234.55 7234.55 154400
2/23/2016 7240.3 7241.7 7090.7 7109.55 7109.55 194400
2/24/2016 7075 7090.8 7009.75 7018.7 7018.7 199700
2/25/2016 7029.85 7034.2 6961.4 6970.6 6970.6 283100
2/26/2016 7039.3 7052.9 6985.1 7029.75 7029.75 206700
2/29/2016 7050.45 7094.6 6825.8 6987.05 6987.05 473400
3/1/2016 7038.25 7235.5 7035.1 7222.3 7222.3 275100
3/2/2016 7321.7 7380.35 7308.15 7368.85 7368.85 338500
3/3/2016 7429.55 7483.95 7406.05 7475.6 7475.6 278600
3/4/2016 7505.4 7505.9 7444.1 7485.35 7485.35 281700
3/8/2016 7486.4 7527.15 7442.15 7485.3 7485.3 257000
3/9/2016 7436.1 7539 7424.3 7531.8 7531.8 245100
3/10/2016 7545.35 7547.1 7447.4 7486.15 7486.15 224700
3/11/2016 7484.85 7543.95 7460.6 7510.2 7510.2 198700
3/14/2016 7542.6 7583.7 7515.05 7538.75 7538.75 166900
3/15/2016 7535.85 7545.2 7452.8 7460.6 7460.6 193700
3/16/2016 7457.05 7508 7405.15 7498.75 7498.75 195400
3/17/2016 7557.4 7585.3 7479.4 7512.55 7512.55 239600
3/18/2016 7534.65 7613.6 7517.9 7604.35 7604.35 237400
3/21/2016 7619.2 7713.55 7617.7 7704.25 7704.25 196800
3/22/2016 7695.55 7728.2 7643.8 7714.9 7714.9 208900
3/23/2016 7717.45 7726.85 7670.6 7716.5 7716.5 199600
3/28/2016 7741 7749.4 7587.7 7615.1 7615.1 242400
3/29/2016 7606.55 7652.9 7582.25 7597 7597 216800
3/30/2016 7651.1 7741.95 7643.45 7735.2 7735.2 232600
3/31/2016 7727.65 7777.6 7702 7738.4 7738.4 380100
4/1/2016 7718.05 7740.15 7666.1 7713.05 7713.05 183900
4/4/2016 7733.15 7764.45 7704.4 7758.8 7758.8 155500
4/5/2016 7736.3 7736.3 7588.65 7603.2 7603.2 203800
4/6/2016 7636.05 7638.65 7591.75 7614.35 7614.35 165600
4/7/2016 7630.4 7630.75 7535.85 7546.45 7546.45 234400
4/8/2016 7542.35 7569.35 7526.7 7555.2 7555.2 143400
4/11/2016 7577.8 7678.8 7516.85 7671.4 7671.4 179800
4/12/2016 7669.25 7717.4 7663.35 7708.95 7708.95 163400
4/13/2016 7777.15 7864.8 7772.2 7850.45 7850.45 220400
4/18/2016 7908.15 7920.6 7842.75 7914.7 7914.7 184600
4/20/2016 7950.05 7950.4 7877.55 7914.75 7914.75 205300
4/21/2016 7953.65 7978.45 7884.1 7912.05 7912.05 223700
4/22/2016 7891.8 7923.35 7873.35 7899.3 7899.3 183300
4/25/2016 7894.8 7911 7827 7855.05 7855.05 146300
4/26/2016 7828.15 7974.5 7822.55 7962.65 7962.65 202400
4/27/2016 7942 7991 7940.55 7979.9 7979.9 206800
4/28/2016 7967.4 7992 7834.45 7847.25 7847.25 292500
4/29/2016 7844.25 7889.05 7788.7 7849.8 7849.8 243700
5/2/2016 7822.7 7829.8 7777.3 7805.9 7805.9 146300
5/3/2016 7824.8 7890.25 7735.15 7747 7747 186500
5/4/2016 7724.15 7749 7697.25 7706.55 7706.55 199700
5/5/2016 7731 7777.55 7706.85 7735.5 7735.5 185100
5/6/2016 7717.65 7738.9 7678.35 7733.45 7733.45 163600
5/9/2016 7755.25 7873.65 7753.55 7866.05 7866.05 160600
5/10/2016 7873.55 7896.9 7837.7 7887.8 7887.8 162000
5/11/2016 7804.65 7893.1 7780.9 7848.85 7848.85 214100
5/12/2016 7871.45 7916.05 7849.65 7900.4 7900.4 152700
5/13/2016 7881 7881 7784.2 7814.9 7814.9 179500
5/16/2016 7831.2 7873.9 7772.15 7860.75 7860.75 205200
5/17/2016 7896.85 7940.1 7879.7 7890.75 7890.75 183400
5/18/2016 7846.75 7882.05 7810.75 7870.15 7870.15 156400
5/19/2016 7875.5 7876.2 7766.8 7783.4 7783.4 170400
5/20/2016 7792.2 7812.4 7735.75 7749.7 7749.7 157000
5/23/2016 7813.95 7820.6 7722.2 7731.05 7731.05 172000
5/24/2016 7738.05 7761.55 7715.8 7748.85 7748.85 147000
5/25/2016 7811.8 7941.2 7809.3 7934.9 7934.9 176200
5/26/2016 7974.45 8083 7948.5 8069.65 8069.65 264300
5/27/2016 8081.95 8164.2 8077.05 8156.65 8156.65 260900
5/30/2016 8166.5 8200 8150.8 8178.5 8178.5 247400
5/31/2016 8209.85 8213.6 8134.3 8160.1 8160.1 471000
6/1/2016 8179.2 8215.35 8171.05 8179.95 8179.95 194400
6/2/2016 8156.9 8229.5 8154.75 8218.95 8218.95 181700
6/3/2016 8246.2 8262 8209.85 8220.8 8220.8 379000
6/6/2016 8228.75 8234.7 8186.05 8201.05 8201.05 171600
6/7/2016 8235.55 8294.95 8216.4 8266.45 8266.45 241900
6/8/2016 8285.5 8288.9 8252.05 8273.05 8273.05 174300
6/9/2016 8273.35 8273.35 8184.6 8203.6 8203.6 174900
6/10/2016 8180.25 8265.6 8162.85 8170.05 8170.05 182200
6/13/2016 8102.25 8125.25 8063.9 8110.6 8110.6 169700
6/14/2016 8134.4 8134.95 8069.5 8108.85 8108.85 145500
6/15/2016 8139.4 8213.2 8123.15 8206.6 8206.6 169800
6/16/2016 8180.65 8180.65 8074.45 8140.75 8140.75 189200
6/17/2016 8176.65 8195.25 8135.8 8170.2 8170.2 166600
6/20/2016 8115.75 8244.15 8107.35 8238.5 8238.5 168600
6/21/2016 8255.4 8257.25 8202.15 8219.9 8219.9 137000
6/22/2016 8213.65 8238.35 8153.25 8203.7 8203.7 136100
6/23/2016 8201.15 8285.6 8188.3 8270.45 8270.45 154100
6/24/2016 8029.1 8100.7 7927.05 8088.6 8088.6 297600
6/27/2016 8039.35 8120.65 8039.35 8094.7 8094.7 162500
6/28/2016 8096.05 8146.35 8086.85 8127.85 8127.85 170400
6/29/2016 8173.1 8212.4 8157.65 8204 8204 147000
6/30/2016 8260.25 8308.15 8242.1 8287.75 8287.75 279400
7/1/2016 8313.05 8356.75 8308.65 8328.35 8328.35 165500
7/4/2016 8376.75 8398.45 8364.7 8370.7 8370.7 154200
7/5/2016 8379.3 8381.45 8319.95 8335.95 8335.95 139000
7/7/2016 8342 8361.95 8317.7 8337.9 8337.9 155500
7/8/2016 8350 8353.3 8287.55 8323.2 8323.2 137900
7/11/2016 8413.35 8475.25 8407.05 8467.9 8467.9 149800
7/12/2016 8502.6 8526.6 8479.2 8521.05 8521.05 183600
7/13/2016 8540.45 8550.25 8493.55 8519.5 8519.5 195500
7/14/2016 8515.75 8571.4 8500.7 8565 8565 153900
7/15/2016 8565.45 8594.8 8510.05 8541.4 8541.4 221700
7/18/2016 8564.05 8587.1 8494.35 8508.7 8508.7 164300
7/19/2016 8514.3 8540.05 8476.7 8528.55 8528.55 167900
7/20/2016 8515.45 8569.9 8512.55 8565.85 8565.85 160300
7/21/2016 8582.7 8585.25 8503.45 8510.1 8510.1 150000
7/22/2016 8519.65 8548.95 8489.8 8541.2 8541.2 143200
7/25/2016 8519.95 8641.15 8517.2 8635.65 8635.65 150000
7/26/2016 8633.75 8644.9 8577.15 8590.65 8590.65 154800
7/27/2016 8599.4 8665 8572.05 8615.8 8615.8 184100
7/28/2016 8636.95 8674.7 8625.25 8666.3 8666.3 233500
7/29/2016 8668.3 8670.35 8631.15 8638.5 8638.5 157000
8/1/2016 8654.3 8711.3 8590.5 8636.55 8636.55 188400
8/2/2016 8647.45 8687.2 8611.4 8622.9 8622.9 169400
8/3/2016 8635.2 8635.45 8529.6 8544.85 8544.85 163000
8/4/2016 8599.95 8601.4 8518.15 8551.1 8551.1 164700
8/5/2016 8600.2 8689.4 8590.15 8683.15 8683.15 157900
8/8/2016 8712.85 8723.5 8697.6 8711.35 8711.35 172600
8/9/2016 8727.8 8728.35 8638.2 8678.25 8678.25 200100
8/10/2016 8686.7 8690.1 8564.6 8575.3 8575.3 173600
8/11/2016 8572.8 8601.15 8540.05 8592.15 8592.15 189200
8/16/2016 8670.25 8682.35 8600.45 8642.55 8642.55 224800
8/17/2016 8639.8 8667.1 8603.6 8624.05 8624.05 174100
8/18/2016 8648.85 8690.7 8645.05 8673.25 8673.25 164300
8/19/2016 8694.3 8696.6 8647.1 8666.9 8666.9 191900
8/22/2016 8667 8684.85 8614 8629.15 8629.15 152300
8/23/2016 8628.35 8642.15 8580 8632.6 8632.6 187500
8/24/2016 8648.5 8661.05 8620.9 8650.3 8650.3 149600
8/25/2016 8668.85 8683.05 8583.65 8592.2 8592.2 213100
8/26/2016 8614.35 8622.95 8547.55 8572.55 8572.55 147500
8/29/2016 8583.75 8622 8543.75 8607.45 8607.45 129700
8/30/2016 8646.75 8750.6 8642.25 8744.35 8744.35 150200
8/31/2016 8754.05 8819.2 8754.05 8786.2 8786.2 362200
9/1/2016 8793.6 8813.25 8759.95 8774.65 8774.65 238900
9/2/2016 8796.35 8824.1 8768.2 8809.65 8809.65 191500
9/6/2016 8852.7 8950.85 8848.45 8943 8943 195600
9/7/2016 8968.7 8968.7 8913.35 8917.95 8917.95 290100
9/8/2016 8915.5 8960.35 8896 8952.5 8952.5 217200
9/9/2016 8934.3 8939.15 8858.7 8866.7 8866.7 175900
9/12/2016 8732.95 8746.95 8699.4 8715.6 8715.6 184500
9/14/2016 8710.65 8739.85 8688.9 8726.6 8726.6 184300
9/15/2016 8743.85 8751.95 8704.35 8742.55 8742.55 145400
9/16/2016 8780.85 8847.65 8750.5 8779.85 8779.85 265800
9/19/2016 8788.45 8824.3 8774.2 8808.4 8808.4 131700
9/20/2016 8816.1 8816.45 8759.3 8775.9 8775.9 136500
9/21/2016 8790.3 8826.85 8757.3 8777.15 8777.15 148800
9/22/2016 8873.35 8893.35 8837.8 8867.45 8867.45 172800
9/23/2016 8880.75 8885.2 8820.3 8831.55 8831.55 185900
9/26/2016 8807.9 8809.55 8715.1 8723.05 8723.05 164000
9/27/2016 8748.9 8768.5 8690.5 8706.4 8706.4 151400
9/28/2016 8711.2 8767.05 8703.15 8745.15 8745.15 165500
9/29/2016 8792.7 8800.65 8558.25 8591.25 8591.25 372900
9/30/2016 8581.5 8637.15 8555.2 8611.15 8611.15 181700
10/3/2016 8666.15 8745.2 8635 8738.1 8738.1 137300
10/4/2016 8770 8783.65 8736.1 8769.15 8769.15 184300
10/5/2016 8806.35 8806.95 8731.4 8743.95 8743.95 157200
10/6/2016 8768.7 8781.15 8684.65 8709.55 8709.55 163600
10/7/2016 8721.7 8723.7 8663.8 8697.6 8697.6 150400
10/10/2016 8735.35 8745.8 8703.95 8708.8 8708.8 108400
10/13/2016 8671.5 8681.55 8541.35 8573.35 8573.35 212300
10/14/2016 8594 8604.45 8549.8 8583.4 8583.4 162800
10/17/2016 8612.95 8615.4 8506.15 8520.4 8520.4 197400
10/18/2016 8556.05 8685.1 8555.9 8677.9 8677.9 216600
10/19/2016 8697.5 8698.75 8636.7 8659.1 8659.1 172100
10/20/2016 8693.35 8727 8678.3 8699.4 8699.4 161000
10/21/2016 8708.6 8709.1 8652.05 8693.05 8693.05 157300
10/24/2016 8709.85 8736.95 8684.15 8708.95 8708.95 157100
10/25/2016 8721.7 8722.65 8663.45 8691.3 8691.3 189800
10/26/2016 8657.3 8657.3 8596.6 8615.25 8615.25 219300
10/27/2016 8607.1 8624.85 8550.25 8615.25 8615.25 242800
10/28/2016 8625 8653.75 8581.75 8638 8638 175500
11/1/2016 8653.15 8669.6 8614.5 8626.25 8626.25 165000
11/2/2016 8542.8 8549.5 8504.85 8514 8514 155300
11/3/2016 8499.85 8537.65 8476.15 8484.95 8484.95 170500
11/4/2016 8503.6 8504 8400.25 8433.75 8433.75 224800
11/7/2016 8535.75 8535.85 8481.45 8497.05 8497.05 172800
11/8/2016 8540 8559.4 8480.1 8543.55 8543.55 195700
11/9/2016 8067.5 8476.2 8002.25 8432 8432 314300
11/10/2016 8555.6 8598.45 8510.7 8525.75 8525.75 263100
11/11/2016 8456.65 8460.6 8284.95 8296.3 8296.3 266900
11/15/2016 8284.85 8288.55 8093.2 8108.45 8108.45 359200
11/16/2016 8205.65 8210.05 8089.4 8111.6 8111.6 269500
11/17/2016 8105.1 8151.25 8060.3 8079.95 8079.95 191300
11/18/2016 8097.55 8128.95 8048.3 8074.1 8074.1 161200
11/21/2016 8102.1 8102.45 7916.4 7929.1 7929.1 218800
11/22/2016 7989.15 8019.05 7938.15 8002.3 8002.3 210200
11/23/2016 8051.2 8055.2 7973.1 8033.3 8033.3 181000
11/24/2016 8011.8 8024.85 7952.55 7965.5 7965.5 260500
11/25/2016 8007.95 8122.25 7976.75 8114.3 8114.3 177900
11/28/2016 8080.65 8146.5 8066.5 8126.9 8126.9 189700
11/29/2016 8131.55 8197.35 8128.7 8142.15 8142.15 189700
11/30/2016 8172.15 8234.25 8139.25 8224.5 8224.5 248000
12/1/2016 8244 8250.8 8185.05 8192.9 8192.9 157700
12/2/2016 8153.55 8159.3 8070.05 8086.8 8086.8 171500
12/5/2016 8088.75 8141.9 8056.85 8128.75 8128.75 126500
12/6/2016 8153.15 8178.7 8130.85 8143.15 8143.15 115300
12/7/2016 8168.4 8190.45 8077.5 8102.05 8102.05 169800
12/8/2016 8152.1 8256.25 8151.75 8246.85 8246.85 142500
12/9/2016 8271.7 8274.95 8241.95 8261.75 8261.75 149700
12/12/2016 8230.65 8230.65 8154.45 8170.8 8170.8 108100
12/13/2016 8196.15 8228.85 8155.8 8221.8 8221.8 184000
12/14/2016 8229.35 8229.4 8165.1 8182.45 8182.45 144600
12/15/2016 8128.4 8225.9 8121.95 8153.6 8153.6 181800
12/16/2016 8178.2 8178.7 8127.45 8139.45 8139.45 203000
12/19/2016 8126 8132.5 8094.85 8104.35 8104.35 107400
12/20/2016 8110.6 8124.1 8062.75 8082.4 8082.4 128000
12/21/2016 8105.85 8112.55 8053.25 8061.3 8061.3 123700
12/22/2016 8043.85 8046.45 7964.95 7979.1 7979.1 122600
12/23/2016 7972.5 8022.6 7942.05 7985.75 7985.75 124100
12/26/2016 7965.1 7970.05 7893.8 7908.25 7908.25 106900
12/27/2016 7915.05 8044.65 7903.7 8032.85 8032.85 118800
12/28/2016 8047.55 8100.55 8028.4 8034.85 8034.85 126700
12/29/2016 8030.6 8111.1 8020.8 8103.6 8103.6 178500
12/30/2016 8119.65 8197 8114.75 8185.8 8185.8 127600
1/2/2017 8210.1 8212 8133.8 8179.5 8179.5 118300
1/3/2017 8196.05 8219.1 8148.6 8192.25 8192.25 127300
1/4/2017 8202.65 8218.5 8180.9 8190.5 8190.5 132400
1/5/2017 8226.65 8282.65 8223.7 8273.8 8273.8 159100
1/6/2017 8281.85 8306.85 8233.25 8243.8 8243.8 139400
1/9/2017 8259.35 8263 8227.75 8236.05 8236.05 99100
1/10/2017 8262.7 8293.8 8261 8288.6 8288.6 142900
1/11/2017 8327.8 8389 8322.25 8380.65 8380.65 186500
1/12/2017 8391.05 8417.2 8382.3 8407.2 8407.2 172600
1/13/2017 8457.65 8461.05 8373.15 8400.35 8400.35 185300
1/16/2017 8390.95 8426.7 8374.4 8412.8 8412.8 124100
1/17/2017 8415.05 8440.9 8378.3 8398 8398 122000
1/18/2017 8403.85 8460.3 8397.4 8417 8417 163800
1/19/2017 8418.4 8445.15 8404.05 8435.1 8435.1 165900
1/20/2017 8404.35 8423.65 8340.95 8349.35 8349.35 202600
1/23/2017 8329.6 8404.15 8327.2 8391.5 8391.5 195000
1/24/2017 8407.05 8480.95 8398.15 8475.8 8475.8 179200
1/25/2017 8499.45 8612.6 8493.95 8602.75 8602.75 292500
1/27/2017 8610.5 8672.7 8606.9 8641.25 8641.25 275400
1/30/2017 8635.55 8662.6 8617.75 8632.75 8632.75 304700
1/31/2017 8629.45 8631.75 8552.4 8561.3 8561.3 521000
2/1/2017 8570.35 8722.4 8537.5 8716.4 8716.4 327700
2/2/2017 8724.75 8757.6 8685.8 8734.25 8734.25 283500
2/3/2017 8735.15 8748.25 8707.75 8740.95 8740.95 191000
2/6/2017 8785.45 8814.1 8770.2 8801.05 8801.05 194400
2/7/2017 8805.7 8809.3 8741.05 8768.3 8768.3 226300
2/8/2017 8774.55 8791.25 8715 8769.05 8769.05 218700
2/9/2017 8795.55 8821.4 8724.1 8778.4 8778.4 187500
2/10/2017 8812.35 8822.1 8771.2 8793.55 8793.55 225900
2/13/2017 8819.8 8826.9 8754.2 8805.05 8805.05 204900
2/14/2017 8819.9 8820.45 8772.5 8792.3 8792.3 188300
2/15/2017 8778.95 8807.9 8712.85 8724.7 8724.7 216100
2/16/2017 8739 8783.95 8719.6 8778 8778 184600
2/17/2017 8883.7 8896.45 8804.25 8821.7 8821.7 298300
2/20/2017 8818.55 8886.25 8809.8 8879.2 8879.2 167800
2/21/2017 8890.75 8920.8 8860.95 8907.85 8907.85 175700
2/22/2017 8931.6 8960.75 8905.25 8926.9 8926.9 247100
2/23/2017 8956.4 8982.15 8927.55 8939.5 8939.5 377200
2/27/2017 8943.7 8951.8 8888.65 8896.7 8896.7 189900
2/28/2017 8898.95 8914.75 8867.6 8879.6 8879.6 293600
3/1/2017 8904.4 8960.8 8898.6 8945.8 8945.8 205900
3/2/2017 8982.85 8992.5 8879.8 8899.75 8899.75 218800
3/3/2017 8883.5 8907.1 8860.1 8897.55 8897.55 202600
3/6/2017 8915.1 8967.8 8914 8963.45 8963.45 174800
3/7/2017 8977.75 8977.85 8932.8 8946.9 8946.9 173400
3/8/2017 8950.7 8957.05 8891.95 8924.3 8924.3 177800
3/9/2017 8914.5 8945.8 8899.5 8927 8927 171500
3/10/2017 8953.7 8975.7 8903.95 8934.55 8934.55 152700
3/14/2017 9091.65 9122.75 9060.5 9087 9087 270300
3/15/2017 9086.85 9106.55 9075.5 9084.8 9084.8 240600
3/16/2017 9129.65 9158.45 9128.55 9153.7 9153.7 208600
3/17/2017 9207.8 9218.4 9147.6 9160.05 9160.05 286700
3/20/2017 9166.95 9167.6 9116.3 9126.85 9126.85 332100
3/21/2017 9133.95 9147.75 9087.2 9121.5 9121.5 247700
3/22/2017 9047.2 9072.9 9019.3 9030.45 9030.45 232300
3/23/2017 9048.75 9099.05 9048.6 9086.3 9086.3 191800
3/24/2017 9104 9133.55 9089.4 9108 9108 203700
3/27/2017 9093.45 9094.85 9024.65 9045.2 9045.2 202700
3/28/2017 9081.5 9110.4 9079.8 9100.8 9100.8 183300
3/29/2017 9128.7 9153.15 9109.1 9143.8 9143.8 243400
3/30/2017 9142.6 9183.15 9136.35 9173.75 9173.75 323400
3/31/2017 9158.9 9191.7 9152.1 9173.75 9173.75 190900
4/3/2017 9220.6 9245.35 9192.4 9237.85 9237.85 139100
4/5/2017 9264.4 9273.9 9215.4 9265.15 9265.15 184800
4/6/2017 9245.8 9267.95 9218.85 9261.95 9261.95 186100
4/7/2017 9223.7 9250.5 9188.1 9198.3 9198.3 190000
4/10/2017 9225.6 9225.65 9174.85 9181.45 9181.45 135800
4/11/2017 9184.55 9242.7 9172.85 9237 9237 200100
4/12/2017 9242.5 9246.4 9161.8 9203.45 9203.45 161800
4/13/2017 9202.5 9202.65 9144.95 9150.8 9150.8 166500
4/17/2017 9144.75 9160 9120.25 9139.3 9139.3 0
4/18/2017 9163 9217.9 9095.45 9105.15 9105.15 174200
4/19/2017 9112.2 9120.5 9075.15 9103.5 9103.5 173700
4/20/2017 9108.1 9143.9 9102.65 9136.4 9136.4 170300
4/21/2017 9179.1 9183.65 9088.75 9119.4 9119.4 155200
4/24/2017 9135.35 9225.4 9130.55 9217.95 9217.95 167700
4/25/2017 9273.05 9309.2 9250.35 9306.6 9306.6 168700
4/26/2017 9336.2 9367 9301.35 9351.85 9351.85 185700
4/27/2017 9359.15 9367.15 9322.65 9342.15 9342.15 209400
4/28/2017 9340.95 9342.65 9282.25 9304.05 9304.05 162200
5/2/2017 9339.85 9352.55 9269.9 9313.8 9313.8 161600
5/3/2017 9344.7 9346.3 9298.4 9311.95 9311.95 151600
5/4/2017 9360.95 9365.65 9323.25 9359.9 9359.9 269600
5/5/2017 9374.55 9377.1 9272 9285.3 9285.3 231900
5/8/2017 9311.45 9338.7 9297.95 9314.05 9314.05 174300
5/9/2017 9337.35 9338.95 9307.7 9316.85 9316.85 132300
5/10/2017 9339.65 9414.75 9336 9407.3 9407.3 152700
5/11/2017 9448.6 9450.65 9411.3 9422.4 9422.4 171100
5/12/2017 9436.65 9437.75 9372.55 9400.9 9400.9 154300
5/15/2017 9433.55 9449.25 9423.1 9445.4 9445.4 140800
5/16/2017 9461 9517.2 9456.35 9512.25 9512.25 166500
5/17/2017 9517.6 9532.6 9486.1 9525.75 9525.75 205500
5/18/2017 9453.2 9489.1 9418.1 9429.45 9429.45 193300
5/19/2017 9469.9 9505.75 9390.75 9427.9 9427.9 252100
5/22/2017 9480.25 9498.65 9427.9 9438.25 9438.25 196800
5/23/2017 9445.05 9448.05 9370 9386.15 9386.15 224400
5/24/2017 9410.9 9431.9 9341.65 9360.55 9360.55 211800
5/25/2017 9384.05 9523.3 9379.2 9509.75 9509.75 289200
5/26/2017 9507.75 9604.9 9495.4 9595.1 9595.1 218800
5/29/2017 9560.05 9637.75 9547.7 9604.9 9604.9 235000
5/30/2017 9590.65 9635.3 9581.2 9624.55 9624.55 193900
5/31/2017 9636.55 9649.6 9609.25 9621.25 9621.25 414300
6/1/2017 9603.55 9634.65 9589.9 9616.1 9616.1 176100
6/2/2017 9657.15 9673.5 9637.45 9653.5 9653.5 162200
6/5/2017 9656.3 9687.2 9640.7 9675.1 9675.1 127700
6/6/2017 9704.25 9709.3 9630.2 9637.15 9637.15 145900
6/7/2017 9663.95 9678.55 9630.55 9663.9 9663.9 160700
6/8/2017 9682.4 9688.7 9641.5 9647.25 9647.25 155400
6/9/2017 9638.55 9676.25 9608.15 9668.25 9668.25 159000
6/12/2017 9646.7 9647.05 9598.5 9616.4 9616.4 141400
6/13/2017 9615.55 9654.15 9595.4 9606.9 9606.9 129700
6/14/2017 9621.55 9627.4 9580.45 9618.15 9618.15 181800
6/15/2017 9617.9 9621.4 9560.8 9578.05 9578.05 171100
6/16/2017 9595.45 9615.85 9565.5 9588.05 9588.05 213200
6/19/2017 9626.4 9673.3 9614.9 9657.55 9657.55 141700
6/20/2017 9670.5 9676.5 9643.75 9653.5 9653.5 159500
6/21/2017 9648.1 9650.45 9608.6 9633.6 9633.6 144000
6/22/2017 9642.65 9698.85 9617.75 9630 9630 198800
6/23/2017 9643.25 9647.65 9565.3 9574.95 9574.95 175200
6/27/2017 9594.05 9615.4 9473.45 9511.4 9511.4 203300
6/28/2017 9520.2 9522.5 9474.35 9491.25 9491.25 172400
6/29/2017 9522.95 9575.8 9493.8 9504.1 9504.1 259300
6/30/2017 9478.5 9535.8 9448.75 9520.9 9520.9 179600
7/3/2017 9587.95 9624 9543.55 9615 9615 183000
7/4/2017 9645.9 9650.65 9595.5 9613.3 9613.3 144800
7/5/2017 9619.75 9643.65 9607.35 9637.6 9637.6 130800
7/6/2017 9653.6 9700.7 9639.95 9674.55 9674.55 147400
7/7/2017 9670.35 9684.25 9642.65 9665.8 9665.8 141800
7/10/2017 9719.3 9782.15 9646.45 9771.05 9771.05 37500
7/11/2017 9797.45 9830.05 9778.85 9786.05 9786.05 179700
7/12/2017 9807.3 9824.95 9787.7 9816.1 9816.1 145500
7/13/2017 9855.8 9897.25 9853.45 9891.7 9891.7 181300
7/14/2017 9913.3 9913.3 9845.45 9886.35 9886.35 159600
7/17/2017 9908.15 9928.2 9894.7 9915.95 9915.95 163500
7/18/2017 9832.7 9885.35 9792.05 9827.15 9827.15 293900
7/19/2017 9855.95 9905.05 9851.65 9899.6 9899.6 200200
7/20/2017 9920.2 9922.55 9863.45 9873.3 9873.3 161100
7/21/2017 9899.6 9924.7 9838 9915.25 9915.25 187500
7/24/2017 9936.8 9982.05 9919.6 9966.4 9966.4 0
7/25/2017 10010.55 10011.3 9949.1 9964.55 9964.55 185500
7/26/2017 9983.65 10025.95 9965.95 10020.65 10020.65 197600
7/27/2017 10063.25 10114.85 10005.5 10020.55 10020.55 287900
7/28/2017 9996.55 10026.05 9944.5 10014.5 10014.5 191600
7/31/2017 10034.7 10085.9 10016.95 10077.1 10077.1 237700
8/1/2017 10101.05 10128.6 10065.75 10114.65 10114.65 184300
8/2/2017 10136.3 10137.85 10054.2 10081.5 10081.5 161500
8/3/2017 10081.15 10081.15 9998.25 10013.65 10013.65 192700
8/4/2017 10008.6 10075.25 9988.35 10066.4 10066.4 178600
8/7/2017 10074.8 10088.1 10046.35 10057.4 10057.4 137400
8/8/2017 10068.35 10083.8 9947 9978.55 9978.55 203300
8/9/2017 9961.15 9969.8 9893.05 9908.05 9908.05 169200
8/10/2017 9872.85 9892.65 9776.2 9820.25 9820.25 235500
8/11/2017 9712.15 9771.65 9685.55 9710.8 9710.8 285900
8/14/2017 9755.75 9818.3 9752.1 9794.15 9794.15 195600
8/16/2017 9825.85 9903.95 9773.85 9897.3 9897.3 219500
8/17/2017 9945.55 9947.8 9883.75 9904.15 9904.15 197600
8/18/2017 9865.95 9865.95 9783.65 9837.4 9837.4 246300
8/21/2017 9864.25 9884.35 9740.1 9754.35 9754.35 205300
8/22/2017 9815.75 9828.45 9752.6 9765.55 9765.55 183600
8/23/2017 9803.05 9857.9 9786.75 9852.5 9852.5 168600
8/24/2017 9881.2 9881.5 9848.85 9857.05 9857.05 184700
8/28/2017 9907.15 9925.75 9882 9912.8 9912.8 159600
8/29/2017 9886.4 9887.35 9783.75 9796.05 9796.05 173300
8/30/2017 9859.5 9909.45 9850.8 9884.4 9884.4 157800
8/31/2017 9905.7 9925.1 9856.95 9917.9 9917.9 327700
9/1/2017 9937.65 9983.45 9909.85 9974.4 9974.4 157800
9/4/2017 9984.15 9988.4 9861 9912.85 9912.85 148800
9/5/2017 9933.25 9963.1 9901.05 9952.2 9952.2 139200
9/6/2017 9899.25 9931.55 9882.55 9916.2 9916.2 149200
9/7/2017 9945.85 9964.85 9917.2 9929.9 9929.9 188800
9/8/2017 9958.65 9963.6 9913.3 9934.8 9934.8 163600
9/11/2017 9971.75 10028.65 9968.8 10006.05 10006.05 173000
9/12/2017 10056.85 10097.55 10028.05 10093.05 10093.05 182600
9/13/2017 10099.25 10131.95 10063.15 10079.3 10079.3 215000
9/14/2017 10107.4 10126.5 10070.35 10086.6 10086.6 225600
9/15/2017 10062.35 10115.15 10043.65 10085.4 10085.4 266600
9/18/2017 10133.1 10171.7 10131.3 10153.1 10153.1 156100
9/19/2017 10175.6 10178.95 10129.95 10147.55 10147.55 187500
9/20/2017 10160.95 10171.05 10134.2 10141.15 10141.15 199400
9/21/2017 10139.6 10158.9 10058.6 10121.9 10121.9 191800
9/22/2017 10094.35 10095.05 9952.8 9964.4 9964.4 226600
9/25/2017 9960.1 9960.5 9816.05 9872.6 9872.6 221400
9/26/2017 9875.25 9891.35 9813 9871.5 9871.5 190900
9/27/2017 9920.6 9921.05 9714.4 9735.75 9735.75 200100
9/28/2017 9736.4 9789.2 9687.55 9768.95 9768.95 385000
9/29/2017 9814.3 9854 9775.35 9788.6 9788.6 196300
10/3/2017 9893.3 9895.4 9831.05 9859.5 9859.5 162800
10/4/2017 9884.35 9938.3 9850.65 9914.9 9914.9 156200
10/5/2017 9927 9945.95 9881.85 9888.7 9888.7 147800
10/6/2017 9908.15 9989.35 9906.6 9979.7 9979.7 195800
10/9/2017 9988.2 10015.75 9959.45 9988.75 9988.75 143900
10/10/2017 10013.7 10034 10002.3 10016.95 10016.95 148600
10/11/2017 10042.6 10067.25 9955.8 9984.8 9984.8 189700
10/12/2017 10011.2 10104.45 9977.1 10096.4 10096.4 200900
10/13/2017 10123.7 10191.9 10120.1 10167.45 10167.45 230100
10/16/2017 10207.4 10242.95 10175.1 10230.85 10230.85 203000
10/17/2017 10227.65 10251.85 10212.6 10234.45 10234.45 195700
10/18/2017 10209.4 10236.45 10175.75 10210.85 10210.85 254200
10/19/2017 10210.35 10211.95 10123.35 10146.55 10146.55 30200
10/23/2017 10176.65 10224.15 10124.5 10184.85 10184.85 218100
10/24/2017 10218.55 10237.75 10182.4 10207.7 10207.7 217200
10/25/2017 10321.15 10340.55 10240.9 10295.35 10295.35 594200
10/26/2017 10291.8 10355.65 10271.85 10343.8 10343.8 429700
10/27/2017 10362.3 10366.15 10311.3 10323.05 10323.05 312700
10/30/2017 10353.85 10384.5 10344.3 10363.65 10363.65 236900
10/31/2017 10364.9 10367.7 10323.95 10335.3 10335.3 232600
11/1/2017 10390.35 10451.65 10383.05 10440.5 10440.5 260300
11/2/2017 10440.5 10453 10412.55 10423.8 10423.8 201500
11/3/2017 10461.55 10461.7 10403.6 10452.5 10452.5 199900
11/6/2017 10431.75 10490.45 10413.75 10451.8 10451.8 193600
11/7/2017 10477.15 10485.75 10340.8 10350.15 10350.15 286900
11/8/2017 10361.95 10384.25 10285.5 10303.15 10303.15 274500
11/9/2017 10358.65 10368.45 10266.95 10308.95 10308.95 240200
11/10/2017 10304.35 10344.95 10254.1 10321.75 10321.75 279400
11/13/2017 10322 10334.15 10216.25 10224.95 10224.95 210300
11/14/2017 10223.4 10248 10175.55 10186.6 10186.6 305000
11/15/2017 10171.95 10175.45 10094 10118.05 10118.05 207400
11/16/2017 10152.9 10232.25 10139.2 10214.75 10214.75 182600
11/17/2017 10324.55 10343.6 10268.05 10283.6 10283.6 203300
11/20/2017 10287.2 10309.85 10261.5 10298.75 10298.75 147200
11/21/2017 10329.25 10358.7 10315.05 10326.9 10326.9 186100
11/22/2017 10350.8 10368.7 10309.55 10342.3 10342.3 157600
11/23/2017 10358.45 10374.3 10307.3 10348.75 10348.75 153000
11/24/2017 10366.8 10404.5 10362.25 10389.7 10389.7 129200
11/27/2017 10361.05 10407.15 10340.2 10399.55 10399.55 141900
11/28/2017 10387.9 10409.55 10355.2 10370.25 10370.25 196000
11/29/2017 10376.65 10392.95 10345.9 10361.3 10361.3 152500
11/30/2017 10332.7 10332.7 10211.25 10226.55 10226.55 342500
12/1/2017 10263.7 10272.7 10108.55 10121.8 10121.8 143400
12/4/2017 10175.05 10179.2 10095.7 10127.75 10127.75 148600
12/5/2017 10118.25 10147.95 10069.1 10118.25 10118.25 155500
12/6/2017 10088.8 10104.2 10033.35 10044.1 10044.1 166100
12/7/2017 10063.45 10182.65 10061.9 10166.7 10166.7 166200
12/8/2017 10198.45 10270.85 10195.25 10265.65 10265.65 200000
12/11/2017 10310.5 10329.2 10282.05 10322.25 10322.25 147400
12/12/2017 10324.9 10326.1 10230.2 10240.15 10240.15 175100
12/13/2017 10236.6 10296.55 10169.85 10192.95 10192.95 181600
12/14/2017 10229.3 10276.1 10141.55 10252.1 10252.1 154300
12/15/2017 10345.65 10373.1 10319.65 10333.25 10333.25 255100
12/18/2017 10263.1 10443.55 10074.8 10388.75 10388.75 230400
12/19/2017 10414.8 10472.2 10406 10463.2 10463.2 169100
12/20/2017 10494.4 10494.45 10437.15 10444.2 10444.2 175200
12/21/2017 10473.95 10473.95 10426.9 10440.3 10440.3 151900
12/22/2017 10457.3 10501.1 10448.25 10493 10493 138800
12/26/2017 10512.3 10545.45 10477.95 10531.5 10531.5 155600
12/27/2017 10531.05 10552.4 10469.25 10490.75 10490.75 165200
12/28/2017 10498.2 10534.55 10460.45 10477.9 10477.9 272900
12/29/2017 10492.35 10538.7 10488.65 10530.7 10530.7 152000
1/2/2018 10477.55 10495.2 10404.65 10442.2 10442.2 153400
1/3/2018 10482.65 10503.6 10429.55 10443.2 10443.2 167300
1/4/2018 10469.4 10513 10441.45 10504.8 10504.8 174900
1/5/2018 10534.25 10566.1 10520.1 10558.85 10558.85 180900
1/8/2018 10591.7 10631.2 10588.55 10623.6 10623.6 169000
1/9/2018 10645.1 10659.15 10603.6 10637 10637 205000
1/10/2018 10652.05 10655.5 10592.7 10632.2 10632.2 176400
1/11/2018 10637.05 10664.6 10612.35 10651.2 10651.2 153800
1/12/2018 10682.55 10690.4 10597.1 10681.25 10681.25 175200
1/15/2018 10718.5 10782.65 10713.8 10741.55 10741.55 175900
1/16/2018 10761.5 10762.35 10687.85 10700.45 10700.45 211000
1/17/2018 10702.45 10803 10666.75 10788.55 10788.55 252700
1/18/2018 10873.4 10887.5 10782.4 10817 10817 312000
1/19/2018 10829.2 10906.85 10793.9 10894.7 10894.7 207600
1/22/2018 10883.2 10975.1 10881.4 10966.2 10966.2 231600
1/23/2018 10997.4 11092.9 10994.55 11083.7 11083.7 284600
1/24/2018 11069.35 11110.1 11046.15 11086 11086 283400
1/25/2018 11095.6 11095.6 11009.2 11069.65 11069.65 330300
1/29/2018 11079.35 11171.55 11075.95 11130.4 11130.4 241700
1/30/2018 11120.85 11121.1 11033.9 11049.65 11049.65 228000
1/31/2018 11018.8 11058.5 10979.3 11027.7 11027.7 245900
2/1/2018 11044.55 11117.35 10878.8 11016.9 11016.9 306200
2/2/2018 10938.2 10954.95 10736.1 10760.6 10760.6 282700
2/5/2018 10604.3 10702.75 10586.8 10666.55 10666.55 240100
2/6/2018 10295.15 10594.15 10276.3 10498.25 10498.25 266500
2/7/2018 10607.2 10614 10446.4 10476.7 10476.7 250400
2/8/2018 10518.5 10637.8 10479.55 10576.85 10576.85 232200
2/9/2018 10416.5 10480.2 10398.2 10454.95 10454.95 191600
2/12/2018 10518.2 10555.5 10485.4 10539.75 10539.75 217400
2/14/2018 10585.75 10590.55 10456.65 10500.9 10500.9 229200
2/15/2018 10537.9 10618.1 10511.05 10545.5 10545.5 210600
2/16/2018 10596.2 10612.9 10434.05 10452.3 10452.3 184300
2/19/2018 10488.9 10489.35 10302.75 10378.4 10378.4 187300
2/20/2018 10391 10429.35 10347.65 10360.4 10360.4 187700
2/21/2018 10426 10426.1 10349.6 10397.45 10397.45 234100
2/22/2018 10354.35 10397.55 10340.65 10382.7 10382.7 313600
2/23/2018 10408.1 10499.1 10396.65 10491.05 10491.05 210600
2/26/2018 10526.55 10592.95 10520.2 10582.6 10582.6 171900
2/27/2018 10615.2 10631.65 10537.25 10554.3 10554.3 187500
2/28/2018 10488.95 10535.5 10461.55 10492.85 10492.85 286000
3/1/2018 10479.95 10525.5 10447.15 10458.35 10458.35 176000
3/5/2018 10428.3 10428.7 10323.9 10358.85 10358.85 194000
3/6/2018 10420.5 10441.35 10215.9 10249.25 10249.25 222900
3/7/2018 10232.95 10243.35 10141.55 10154.2 10154.2 249500
3/8/2018 10216.25 10270.35 10146.4 10242.65 10242.65 226400
3/9/2018 10271.3 10296.7 10211.9 10226.85 10226.85 186500
3/12/2018 10301.6 10433.65 10295.45 10421.4 10421.4 216400
3/13/2018 10389.5 10478.6 10377.85 10426.85 10426.85 266700
3/14/2018 10393.05 10420.35 10336.3 10410.9 10410.9 181400
3/15/2018 10405.45 10420 10346.2 10360.15 10360.15 173900
3/16/2018 10345.15 10346.3 10180.25 10195.15 10195.15 328500
3/19/2018 10215.35 10224.55 10075.3 10094.25 10094.25 210200
3/20/2018 10051.55 10155.65 10049.1 10124.35 10124.35 203000
3/21/2018 10181.95 10227.3 10132.95 10155.25 10155.25 204800
3/22/2018 10167.5 10207.85 10105.4 10114.75 10114.75 230500
3/23/2018 9968.8 10027.7 9951.9 9998.05 9998.05 285700
3/26/2018 9989.15 10143.5 9958.55 10130.65 10130.65 262600
3/27/2018 10188 10207.9 10139.65 10184.15 10184.15 225700
3/28/2018 10143.6 10158.35 10096.9 10113.7 10113.7 344400
4/2/2018 10151.65 10220.1 10127.75 10211.8 10211.8 225400
4/3/2018 10186.85 10255.35 10171.05 10245 10245 205300
4/4/2018 10274.6 10279.85 10111.3 10128.4 10128.4 231100
4/5/2018 10228.45 10331.8 10227.45 10325.15 10325.15 236800
4/6/2018 10322.75 10350.45 10290.85 10331.6 10331.6 200200
4/9/2018 10333.7 10397.7 10328.5 10379.35 10379.35 221600
4/10/2018 10412.9 10424.85 10381.5 10402.25 10402.25 251700
4/11/2018 10428.15 10428.15 10355.6 10417.15 10417.15 250400
4/12/2018 10410.65 10469.9 10395.25 10458.65 10458.65 238600
4/13/2018 10495.3 10519.9 10451.45 10480.6 10480.6 213100
4/16/2018 10398.3 10540.15 10396.35 10528.35 10528.35 195000
4/17/2018 10557.3 10560.45 10495.65 10548.7 10548.7 206100
4/18/2018 10578.9 10594.2 10509.7 10526.2 10526.2 205400
4/19/2018 10563.65 10572.2 10546.2 10565.3 10565.3 262600
4/20/2018 10560.35 10582.35 10527.45 10564.05 10564.05 244600
4/23/2018 10592.8 10638.35 10514.95 10584.7 10584.7 194200
4/24/2018 10578.1 10636.8 10569 10614.35 10614.35 219200
4/25/2018 10612.4 10612.6 10536.45 10570.55 10570.55 189200
4/26/2018 10586.5 10628.4 10559.65 10617.8 10617.8 335100
4/27/2018 10651.65 10719.8 10647.55 10692.3 10692.3 0
4/30/2018 10705.75 10759 10704.6 10739.35 10739.35 173800
5/2/2018 10783.85 10784.65 10689.8 10718.05 10718.05 229700
5/3/2018 10720.15 10720.6 10647.45 10679.65 10679.65 185200
5/4/2018 10700.45 10700.45 10601.6 10618.25 10618.25 186500
5/7/2018 10653.15 10725.65 10635.65 10715.5 10715.5 168400
5/8/2018 10757.9 10758.55 10689.4 10717.8 10717.8 269800
5/9/2018 10693.35 10766.25 10689.85 10741.7 10741.7 215400
5/10/2018 10779.65 10785.55 10705 10716.55 10716.55 192100
5/11/2018 10741.95 10812.05 10724.45 10806.5 10806.5 203100
5/14/2018 10815.15 10834.85 10774.75 10806.6 10806.6 171400
5/15/2018 10812.6 10929.2 10781.4 10801.85 10801.85 254300
5/16/2018 10751.95 10790.45 10699.7 10741.1 10741.1 231100
5/17/2018 10775.6 10777.25 10664.5 10682.7 10682.7 214100
5/18/2018 10671.85 10674.95 10589.1 10596.4 10596.4 223000
5/21/2018 10616.7 10621.7 10505.8 10516.7 10516.7 0
5/22/2018 10518.45 10558.6 10490.55 10536.7 10536.7 241700
5/23/2018 10521.1 10533.55 10417.8 10430.35 10430.35 290900
5/24/2018 10464.85 10535.15 10419.8 10513.85 10513.85 297600
5/25/2018 10533.05 10628.05 10524 10605.15 10605.15 260800
5/28/2018 10648.35 10709.8 10640.55 10688.65 10688.65 232600
5/29/2018 10689.4 10717.25 10616.1 10633.3 10633.3 225800
5/30/2018 10579 10648.7 10558.45 10614.35 10614.35 238700
5/31/2018 10670.1 10763.8 10620.4 10736.15 10736.15 610300
6/1/2018 10738.45 10764.75 10681.5 10696.2 10696.2 220600
6/4/2018 10765.95 10770.3 10618.35 10628.5 10628.5 203800
6/5/2018 10630.7 10633.15 10550.9 10593.15 10593.15 167700
6/6/2018 10603.45 10698.35 10587.5 10684.65 10684.65 189900
6/7/2018 10722.6 10818 10722.6 10768.35 10768.35 220900
6/8/2018 10736.4 10779.45 10709.05 10767.65 10767.65 209400
6/11/2018 10781.85 10850.55 10777.05 10786.95 10786.95 211400
6/12/2018 10816.15 10856.55 10789.4 10842.85 10842.85 198300
6/13/2018 10887.5 10893.25 10842.65 10856.7 10856.7 213400
6/14/2018 10832.9 10833.7 10773.55 10808.05 10808.05 184300
6/15/2018 10808.65 10834 10755.4 10817.7 10817.7 305400
6/18/2018 10830.2 10830.2 10787.35 10799.85 10799.85 196600
6/19/2018 10789.45 10789.45 10701.2 10710.45 10710.45 224500
6/20/2018 10734.65 10781.8 10724.05 10772.05 10772.05 193500
6/21/2018 10808.45 10809.6 10725.9 10741.1 10741.1 223600
6/22/2018 10742.7 10837 10710.45 10821.85 10821.85 229800
6/25/2018 10822.9 10831.05 10753.05 10762.45 10762.45 229600
6/26/2018 10742.7 10805.25 10732.55 10769.15 10769.15 220000
6/27/2018 10785.5 10785.5 10652.4 10671.4 10671.4 246000
6/28/2018 10660.8 10674.2 10557.7 10589.1 10589.1 352300
6/29/2018 10612.85 10723.05 10612.35 10714.3 10714.3 242800
7/2/2018 10732.35 10736.15 10604.65 10657.3 10657.3 295400
7/3/2018 10668.6 10713.3 10630.25 10699.9 10699.9 202100
7/4/2018 10715 10777.15 10677.75 10769.9 10769.9 173900
7/5/2018 10786.05 10786.05 10726.25 10749.75 10749.75 220500
7/6/2018 10744.15 10816.35 10735.05 10772.65 10772.65 0
7/9/2018 10838.3 10860.35 10807.15 10852.9 10852.9 183600
7/10/2018 10902.75 10956.9 10876.65 10947.25 10947.25 197000
Date NIFTY BANKNIFTYRELIANCE NIFTYRET BANKNIFT RELIANCERETURNS
7/11/2013 5935.1 11655.3 435.025
7/12/2013 6009 11722.8 444.975 1.25% 0.58% 2.29%
7/15/2013 6030.8 11790.25 448.425 0.36% 0.58% 0.78%
7/16/2013 5955.25 11226.15 450.3 -1.25% -4.78% 0.42%
7/17/2013 5973.3 10971.6 457.475 0.30% -2.27% 1.59%
7/18/2013 6038.05 11187.7 458.625 1.08% 1.97% 0.25%
7/19/2013 6029.2 10973.9 461.85 -0.15% -1.91% 0.70%
7/22/2013 6031.8 11086.95 454.525 0.04% 1.03% -1.59%
7/23/2013 6077.8 11239.7 454.775 0.76% 1.38% 0.06%
7/24/2013 5990.5 10720.15 454.675 -1.44% -4.62% -0.02%
7/25/2013 5907.5 10614 445.375 -1.39% -0.99% -2.05%
7/26/2013 5886.2 10465.25 445.075 -0.36% -1.40% -0.07%
7/29/2013 5831.65 10331 442.85 -0.93% -1.28% -0.50%
7/30/2013 5755.05 10209.55 428.675 -1.31% -1.18% -3.20%
7/31/2013 5742 10015.75 436.025 -0.23% -1.90% 1.71%
8/1/2013 5727.85 10142.95 425 -0.25% 1.27% -2.53%
8/2/2013 5677.9 9997.8 428.675 -0.87% -1.43% 0.86%
8/5/2013 5685.4 10094.9 430.775 0.13% 0.97% 0.49%
8/6/2013 5542.25 9703.1 420.525 -2.52% -3.88% -2.38%
8/7/2013 5519.1 9757.25 436.225 -0.42% 0.56% 3.73%
8/8/2013 5565.65 9816.4 432.825 0.84% 0.61% -0.78%
8/12/2013 5612.4 9711.4 422.825 0.84% -1.07% -2.31%
8/13/2013 5699.3 9985.65 426.45 1.55% 2.82% 0.86%
8/14/2013 5742.3 10026.4 432.5 0.75% 0.41% 1.42%
8/16/2013 5507.85 9450.85 413.35 -4.08% -5.74% -4.43%
8/19/2013 5414.75 9145 410.125 -1.69% -3.24% -0.78%
8/20/2013 5401.45 9218.95 412.675 -0.25% 0.81% 0.62%
8/21/2013 5302.55 9264.4 391.8 -1.83% 0.49% -5.06%
8/22/2013 5408.45 9268.9 403.05 2.00% 0.05% 2.87%
8/23/2013 5471.75 9470.1 409.75 1.17% 2.17% 1.66%
8/26/2013 5476.5 9373.55 411.3 0.09% -1.02% 0.38%
8/27/2013 5287.45 8870.5 401.625 -3.45% -5.37% -2.35%
8/28/2013 5285 8760.85 405.9 -0.05% -1.24% 1.06%
8/29/2013 5409.05 8904.6 422.625 2.35% 1.64% 4.12%
8/30/2013 5471.8 9049.2 426.925 1.16% 1.62% 1.02%
9/2/2013 5550.75 9139.5 443.375 1.44% 1.00% 3.85%
9/3/2013 5341.45 8664.2 415.5 -3.77% -5.20% -6.29%
9/4/2013 5448.1 8845.75 424.675 2.00% 2.10% 2.21%
9/5/2013 5592.95 9682.4 431.275 2.66% 9.46% 1.55%
9/6/2013 5680.4 9961.4 434 1.56% 2.88% 0.63%
9/10/2013 5896.75 10188.25 445.175 3.81% 2.28% 2.57%
9/11/2013 5913.15 10369.1 443.875 0.28% 1.78% -0.29%
9/12/2013 5850.7 10158.55 437.7 -1.06% -2.03% -1.39%
9/13/2013 5850.6 10180.45 436.5 0.00% 0.22% -0.27%
9/16/2013 5840.55 10368.4 430.875 -0.17% 1.85% -1.29%
9/17/2013 5850.2 10279.6 429.075 0.17% -0.86% -0.42%
9/18/2013 5899.45 10447.85 435.975 0.84% 1.64% 1.61%
9/19/2013 6115.55 11148.65 445.3 3.66% 6.71% 2.14%
9/20/2013 6012.1 10686.8 440.95 -1.69% -4.14% -0.98%
9/23/2013 5889.75 10211.7 437.175 -2.04% -4.45% -0.86%
9/24/2013 5892.45 10175.9 437.3 0.05% -0.35% 0.03%
9/25/2013 5873.85 10081.7 424.525 -0.32% -0.93% -2.92%
9/26/2013 5882.25 10098.25 419.125 0.14% 0.16% -1.27%
9/27/2013 5833.2 9899.75 419.95 -0.83% -1.97% 0.20%
9/30/2013 5735.3 9617.8 411.2 -1.68% -2.85% -2.08%
10/1/2013 5780.05 9883.3 410.725 0.78% 2.76% -0.12%
10/3/2013 5909.7 10222.95 423.475 2.24% 3.44% 3.10%
10/4/2013 5907.3 10197.15 427.2 -0.04% -0.25% 0.88%
10/7/2013 5906.15 10082.1 422.025 -0.02% -1.13% -1.21%
10/8/2013 5928.4 10141.45 422.475 0.38% 0.59% 0.11%
10/9/2013 6007.45 10334.95 430.45 1.33% 1.91% 1.89%
10/10/2013 6020.95 10288.95 430 0.22% -0.45% -0.10%
10/11/2013 6096.2 10622.15 431.675 1.25% 3.24% 0.39%
10/14/2013 6112.7 10665.25 435.15 0.27% 0.41% 0.81%
10/15/2013 6089.05 10389.25 433.9 -0.39% -2.59% -0.29%
10/17/2013 6045.85 10336.55 440.175 -0.71% -0.51% 1.45%
10/18/2013 6189.35 10744.9 452.825 2.37% 3.95% 2.87%
10/21/2013 6204.95 10797.55 456.6 0.25% 0.49% 0.83%
10/22/2013 6202.8 10809.1 452.1 -0.03% 0.11% -0.99%
10/23/2013 6178.35 10880.65 448.375 -0.39% 0.66% -0.82%
10/24/2013 6164.35 10902.45 442.25 -0.23% 0.20% -1.37%
10/25/2013 6144.9 10896.5 443.5 -0.32% -0.05% 0.28%
10/28/2013 6101.1 10773.2 445.375 -0.71% -1.13% 0.42%
10/29/2013 6220.9 11241.65 448.4 1.96% 4.35% 0.68%
10/30/2013 6251.7 11249.35 449.075 0.50% 0.07% 0.15%
10/31/2013 6299.15 11473.15 457.35 0.76% 1.99% 1.84%
11/1/2013 6307.2 11628.65 454.125 0.13% 1.36% -0.71%
11/5/2013 6253.15 11498.9 454.85 -0.86% -1.12% 0.16%
11/6/2013 6215.15 11292.55 449.3 -0.61% -1.79% -1.22%
11/7/2013 6187.25 11054.9 442.95 -0.45% -2.10% -1.41%
11/8/2013 6140.75 10913.15 437.975 -0.75% -1.28% -1.12%
11/11/2013 6078.8 10758.45 431.95 -1.01% -1.42% -1.38%
11/12/2013 6018.05 10583.05 426.3 -1.00% -1.63% -1.31%
11/13/2013 5989.6 10523.35 422.2 -0.47% -0.56% -0.96%
11/14/2013 6056.15 10811.2 425.825 1.11% 2.74% 0.86%
11/18/2013 6189 11142.3 437.375 2.19% 3.06% 2.71%
11/19/2013 6203.35 11187.85 439.175 0.23% 0.41% 0.41%
11/20/2013 6122.9 10967.15 431.25 -1.30% -1.97% -1.80%
11/21/2013 5999.05 10706.9 423.8 -2.02% -2.37% -1.73%
11/22/2013 5995.45 10677.35 421.875 -0.06% -0.28% -0.45%
11/25/2013 6115.35 11083.4 425.85 2.00% 3.80% 0.94%
11/26/2013 6059.1 10909.35 420.625 -0.92% -1.57% -1.23%
11/27/2013 6057.1 10899.3 418.975 -0.03% -0.09% -0.39%
11/28/2013 6091.85 10906.75 423.975 0.57% 0.07% 1.19%
11/29/2013 6176.1 11153.95 426.6 1.38% 2.27% 0.62%
12/2/2013 6217.85 11284.35 427.65 0.68% 1.17% 0.25%
12/3/2013 6201.85 11211.3 430.95 -0.26% -0.65% 0.77%
12/4/2013 6160.95 11156.75 428.025 -0.66% -0.49% -0.68%
12/5/2013 6241.1 11665.1 435.5 1.30% 4.56% 1.75%
12/6/2013 6259.9 11720.2 433.35 0.30% 0.47% -0.49%
12/9/2013 6363.9 12065.9 439.475 1.66% 2.95% 1.41%
12/10/2013 6332.85 11843.45 442.325 -0.49% -1.84% 0.65%
12/11/2013 6307.9 11784.35 441.3 -0.39% -0.50% -0.23%
12/12/2013 6237.05 11635.5 435.1 -1.12% -1.26% -1.40%
12/13/2013 6168.4 11366.9 432.35 -1.10% -2.31% -0.63%
12/16/2013 6154.7 11372.95 422.525 -0.22% 0.05% -2.27%
12/17/2013 6139.05 11208.65 419.6 -0.25% -1.44% -0.69%
12/18/2013 6217.15 11357.9 429.975 1.27% 1.33% 2.47%
12/19/2013 6166.65 11087.45 427.025 -0.81% -2.38% -0.69%
12/20/2013 6274.25 11292.35 447.575 1.74% 1.85% 4.81%
12/23/2013 6284.5 11378.5 448.125 0.16% 0.76% 0.12%
12/24/2013 6268.4 11330.65 449.025 -0.26% -0.42% 0.20%
12/26/2013 6278.9 11385.75 443.775 0.17% 0.49% -1.17%
12/27/2013 6313.8 11459.7 439.425 0.56% 0.65% -0.98%
12/30/2013 6291.1 11376 443.55 -0.36% -0.73% 0.94%
12/31/2013 6304 11385.25 447.6 0.21% 0.08% 0.91%
1/2/2014 6221.15 11183.2 437.5 -1.31% -1.77% -2.26%
1/3/2014 6211.15 11181.65 432.125 -0.16% -0.01% -1.23%
1/6/2014 6191.45 11049.05 427.475 -0.32% -1.19% -1.08%
1/7/2014 6162.25 11036.75 421.05 -0.47% -0.11% -1.50%
1/8/2014 6174.6 11053.7 424.525 0.20% 0.15% 0.83%
1/9/2014 6168.35 10970.45 425.35 -0.10% -0.75% 0.19%
1/10/2014 6171.45 10805.3 429.075 0.05% -1.51% 0.88%
1/13/2014 6272.75 11021.6 440.2 1.64% 2.00% 2.59%
1/14/2014 6241.85 10948.9 440.75 -0.49% -0.66% 0.12%
1/15/2014 6320.9 11125.4 442.725 1.27% 1.61% 0.45%
1/16/2014 6318.9 11092.55 443.075 -0.03% -0.30% 0.08%
1/17/2014 6261.65 10911.35 442.375 -0.91% -1.63% -0.16%
1/20/2014 6303.95 11007.5 434.875 0.68% 0.88% -1.70%
1/21/2014 6313.8 11171.5 431.525 0.16% 1.49% -0.77%
1/22/2014 6338.95 11207.35 436.225 0.40% 0.32% 1.09%
1/23/2014 6345.65 11199 432.9 0.11% -0.07% -0.76%
1/24/2014 6266.75 10982.4 433.825 -1.24% -1.93% 0.21%
1/27/2014 6135.85 10540.4 421.575 -2.09% -4.02% -2.82%
1/28/2014 6126.25 10507.6 422.425 -0.16% -0.31% 0.20%
1/29/2014 6120.25 10437.75 418.3 -0.10% -0.66% -0.98%
1/30/2014 6073.7 10153.15 412.5 -0.76% -2.73% -1.39%
1/31/2014 6089.5 10237.75 415.575 0.26% 0.83% 0.75%
2/3/2014 6001.8 10102.1 410.45 -1.44% -1.33% -1.23%
2/4/2014 6000.9 10191.2 410.775 -0.01% 0.88% 0.08%
2/5/2014 6022.4 10231.65 408.625 0.36% 0.40% -0.52%
2/6/2014 6036.3 10205.2 407.925 0.23% -0.26% -0.17%
2/7/2014 6063.2 10263.2 407.225 0.45% 0.57% -0.17%
2/10/2014 6053.45 10213.9 410.975 -0.16% -0.48% 0.92%
2/11/2014 6062.7 10245.45 402.625 0.15% 0.31% -2.03%
2/12/2014 6084 10348.8 408.95 0.35% 1.01% 1.57%
2/13/2014 6001.1 10135.7 403.7 -1.36% -2.06% -1.28%
2/14/2014 6048.35 10203.75 411.025 0.79% 0.67% 1.81%
2/17/2014 6073.3 10326.55 406.15 0.41% 1.20% -1.19%
2/18/2014 6127.1 10575.2 406.575 0.89% 2.41% 0.10%
2/19/2014 6152.75 10609.6 406.125 0.42% 0.33% -0.11%
2/20/2014 6091.45 10428.3 402.725 -1.00% -1.71% -0.84%
2/21/2014 6155.45 10554.35 405.75 1.05% 1.21% 0.75%
2/24/2014 6186.1 10683.5 406.175 0.50% 1.22% 0.10%
2/25/2014 6200.05 10666.75 405.275 0.23% -0.16% -0.22%
2/26/2014 6238.8 10730.4 405.35 0.62% 0.60% 0.02%
2/28/2014 6276.95 10764.7 399.975 0.61% 0.32% -1.33%
3/3/2014 6221.45 10651.95 401.7 -0.88% -1.05% 0.43%
3/4/2014 6297.95 10929.05 406.475 1.23% 2.60% 1.19%
3/5/2014 6328.65 11098.8 403.5 0.49% 1.55% -0.73%
3/6/2014 6401.15 11278.35 411.225 1.15% 1.62% 1.91%
3/7/2014 6526.65 11884.75 434.7 1.96% 5.38% 5.71%
3/10/2014 6537.25 12108.1 442.725 0.16% 1.88% 1.85%
3/11/2014 6511.9 12043.15 437.375 -0.39% -0.54% -1.21%
3/12/2014 6516.9 12024.1 435.675 0.08% -0.16% -0.39%
3/13/2014 6493.1 12141.45 439.775 -0.37% 0.98% 0.94%
3/14/2014 6504.2 12055.85 443.075 0.17% -0.71% 0.75%
3/18/2014 6516.65 12114.85 448.225 0.19% 0.49% 1.16%
3/19/2014 6524.05 12186.55 451.5 0.11% 0.59% 0.73%
3/20/2014 6483.1 12017.25 453 -0.63% -1.39% 0.33%
3/21/2014 6493.2 12092.35 442.9 0.16% 0.62% -2.23%
3/24/2014 6583.5 12408.15 452.7 1.39% 2.61% 2.21%
3/25/2014 6589.75 12450 439.65 0.09% 0.34% -2.88%
3/26/2014 6601.4 12518.35 445.6 0.18% 0.55% 1.35%
3/27/2014 6641.75 12604.95 450.375 0.61% 0.69% 1.07%
3/28/2014 6695.9 12754.7 458.075 0.82% 1.19% 1.71%
3/31/2014 6704.2 12742.05 465.375 0.12% -0.10% 1.59%
4/1/2014 6721.05 12588.5 471.3 0.25% -1.21% 1.27%
4/2/2014 6752.55 12715.3 479.1 0.47% 1.01% 1.66%
4/3/2014 6736.1 12563.85 476.325 -0.24% -1.19% -0.58%
4/4/2014 6694.35 12551.7 472.125 -0.62% -0.10% -0.88%
4/7/2014 6695.05 12506.45 472.075 0.01% -0.36% -0.01%
4/9/2014 6796.2 12937.4 481.075 1.51% 3.45% 1.91%
4/10/2014 6796.4 12949.4 484.525 0.00% 0.09% 0.72%
4/11/2014 6776.3 12840.2 476.875 -0.30% -0.84% -1.58%
4/15/2014 6733.1 12579.9 474.55 -0.64% -2.03% -0.49%
4/16/2014 6675.3 12563.15 470.65 -0.86% -0.13% -0.82%
4/17/2014 6779.4 12787.25 479.55 1.56% 1.78% 1.89%
4/21/2014 6817.65 12958.5 479.8 0.56% 1.34% 0.05%
4/22/2014 6815.35 12987.1 483.875 -0.03% 0.22% 0.85%
4/23/2014 6840.8 13122.1 483.575 0.37% 1.04% -0.06%
4/25/2014 6782.75 13034.5 474.125 -0.85% -0.67% -1.95%
4/28/2014 6761.25 13081.55 472.5 -0.32% 0.36% -0.34%
4/29/2014 6715.25 12910.55 470.15 -0.68% -1.31% -0.50%
4/30/2014 6696.4 12855.85 467.9 -0.28% -0.42% -0.48%
5/2/2014 6694.8 12842 464.05 -0.02% -0.11% -0.82%
5/5/2014 6699.35 12880.65 473.425 0.07% 0.30% 2.02%
5/6/2014 6715.3 12966.05 481.675 0.24% 0.66% 1.74%
5/7/2014 6652.55 12938.2 480.425 -0.93% -0.21% -0.26%
5/8/2014 6659.85 13037.4 480.15 0.11% 0.77% -0.06%
5/9/2014 6858.8 13750.5 498.8 2.99% 5.47% 3.88%
5/12/2014 7014.25 14085.05 514.35 2.27% 2.43% 3.12%
5/13/2014 7108.75 14165.55 531.7 1.35% 0.57% 3.37%
5/14/2014 7108.75 14207.1 522.75 0.00% 0.29% -1.68%
5/15/2014 7123.15 14236.55 526.7 0.20% 0.21% 0.76%
5/16/2014 7203 14853 539.625 1.12% 4.33% 2.45%
5/19/2014 7263.55 15222.15 560.025 0.84% 2.49% 3.78%
5/20/2014 7275.5 15111.2 539.925 0.16% -0.73% -3.59%
5/21/2014 7252.9 14952.1 539.2 -0.31% -1.05% -0.13%
5/22/2014 7276.4 15055.55 550.4 0.32% 0.69% 2.08%
5/23/2014 7367.1 15285.5 563.725 1.25% 1.53% 2.42%
5/26/2014 7359.05 15175.9 550.85 -0.11% -0.72% -2.28%
5/27/2014 7318 15084 543.975 -0.56% -0.61% -1.25%
5/28/2014 7329.65 15173.35 544.45 0.16% 0.59% 0.09%
5/29/2014 7235.65 15030.3 536.775 -1.28% -0.94% -1.41%
5/30/2014 7229.95 14793.4 532.35 -0.08% -1.58% -0.82%
6/2/2014 7362.5 15287.25 541.1 1.83% 3.34% 1.64%
6/3/2014 7415.85 15257.5 547.7 0.72% -0.19% 1.22%
6/4/2014 7402.25 15333.4 538.75 -0.18% 0.50% -1.63%
6/5/2014 7474.1 15282.15 544.95 0.97% -0.33% 1.15%
6/6/2014 7583.4 15543.15 561.2 1.46% 1.71% 2.98%
6/9/2014 7654.6 15567.4 561.325 0.94% 0.16% 0.02%
6/10/2014 7656.4 15427.8 559.15 0.02% -0.90% -0.39%
6/11/2014 7626.85 15450.55 551.05 -0.39% 0.15% -1.45%
6/12/2014 7649.9 15464.85 547.075 0.30% 0.09% -0.72%
6/13/2014 7542.1 15106.9 540.95 -1.41% -2.31% -1.12%
6/16/2014 7533.55 15030 532.725 -0.11% -0.51% -1.52%
6/17/2014 7631.7 15373.2 545.025 1.30% 2.28% 2.31%
6/18/2014 7558.2 15220.4 533.375 -0.96% -0.99% -2.14%
6/19/2014 7540.7 15067.4 521.05 -0.23% -1.01% -2.31%
6/20/2014 7511.45 14997.65 518.25 -0.39% -0.46% -0.54%
6/23/2014 7493.35 15076.35 518.975 -0.24% 0.52% 0.14%
6/24/2014 7580.2 15309.5 529.925 1.16% 1.55% 2.11%
6/25/2014 7569.25 15237.85 525.5 -0.14% -0.47% -0.84%
6/26/2014 7493.2 15050 505.95 -1.00% -1.23% -3.72%
6/27/2014 7508.8 14992.35 506.05 0.21% -0.38% 0.02%
6/30/2014 7611.35 15241.9 507.7 1.37% 1.66% 0.33%
7/1/2014 7634.7 15321.35 504 0.31% 0.52% -0.73%
7/2/2014 7725.15 15490.35 509.125 1.18% 1.10% 1.02%
7/3/2014 7714.8 15451.65 503.25 -0.13% -0.25% -1.15%
7/4/2014 7751.6 15556.15 515.975 0.48% 0.68% 2.53%
7/7/2014 7787.15 15367.6 513.6 0.46% -1.21% -0.46%
7/8/2014 7623.2 14997.5 497.525 -2.11% -2.41% -3.13%
7/9/2014 7585 14931.1 500.475 -0.50% -0.44% 0.59%
7/10/2014 7567.75 14821.7 498.6 -0.23% -0.73% -0.37%
7/11/2014 7459.6 14447.2 483.25 -1.43% -2.53% -3.08%
7/14/2014 7454.15 14489.75 480.875 -0.07% 0.29% -0.49%
7/15/2014 7526.65 14891.9 486.1 0.97% 2.78% 1.09%
7/16/2014 7624.4 15265.45 494.85 1.30% 2.51% 1.80%
7/17/2014 7640.45 15269.05 491.25 0.21% 0.02% -0.73%
7/18/2014 7663.9 15389.35 488.375 0.31% 0.79% -0.59%
7/21/2014 7684.2 15385.95 498.825 0.26% -0.02% 2.14%
7/22/2014 7767.85 15427.35 515.475 1.09% 0.27% 3.34%
7/23/2014 7795.75 15463 516.625 0.36% 0.23% 0.22%
7/24/2014 7830.6 15534.35 520.525 0.45% 0.46% 0.75%
7/25/2014 7790.45 15322.25 510.925 -0.51% -1.37% -1.84%
7/28/2014 7748.7 15212.15 502.8 -0.54% -0.72% -1.59%
7/30/2014 7791.4 15452.4 503.075 0.55% 1.58% 0.05%
7/31/2014 7721.3 15267.6 503.225 -0.90% -1.20% 0.03%
8/1/2014 7602.6 15127.8 488.15 -1.54% -0.92% -3.00%
8/4/2014 7683.65 15242.35 492.5 1.07% 0.76% 0.89%
8/5/2014 7746.55 15293.25 491.925 0.82% 0.33% -0.12%
8/6/2014 7672.05 15008.65 494.075 -0.96% -1.86% 0.44%
8/7/2014 7649.25 14986.85 494.65 -0.30% -0.15% 0.12%
8/8/2014 7568.55 14765.75 490.25 -1.06% -1.48% -0.89%
8/11/2014 7625.95 14846.8 490.25 0.76% 0.55% 0.00%
8/12/2014 7727.05 15056.7 492.2 1.33% 1.41% 0.40%
8/13/2014 7739.55 14910.9 495.075 0.16% -0.97% 0.58%
8/14/2014 7791.7 15089.65 501.475 0.67% 1.20% 1.29%
8/18/2014 7874.25 15439.75 506.525 1.06% 2.32% 1.01%
8/19/2014 7897.5 15524.65 504.65 0.30% 0.55% -0.37%
8/20/2014 7875.3 15481.7 499.175 -0.28% -0.28% -1.08%
8/21/2014 7891.1 15662.2 497.55 0.20% 1.17% -0.33%
8/22/2014 7913.2 15819.15 499.15 0.28% 1.00% 0.32%
8/25/2014 7906.3 15669 497.9 -0.09% -0.95% -0.25%
8/26/2014 7904.75 15624.1 496.675 -0.02% -0.29% -0.25%
8/27/2014 7936.05 15717.65 496.85 0.40% 0.60% 0.04%
8/28/2014 7954.35 15740.4 499.35 0.23% 0.14% 0.50%
9/1/2014 8027.7 16012.8 507.05 0.92% 1.73% 1.54%
9/2/2014 8083.05 16130.55 511.9 0.69% 0.74% 0.96%
9/3/2014 8114.6 16110 515.625 0.39% -0.13% 0.73%
9/4/2014 8095.95 16033.55 512.95 -0.23% -0.47% -0.52%
9/5/2014 8086.85 15982.5 512.825 -0.11% -0.32% -0.02%
9/8/2014 8173.9 16206.7 518.85 1.08% 1.40% 1.17%
9/9/2014 8152.95 16156.75 516.5 -0.26% -0.31% -0.45%
9/10/2014 8094.1 16151.75 507.925 -0.72% -0.03% -1.66%
9/11/2014 8085.7 16204.15 509.7 -0.10% 0.32% 0.35%
9/12/2014 8105.5 16254.15 507.8 0.24% 0.31% -0.37%
9/15/2014 8042 16167.55 501.375 -0.78% -0.53% -1.27%
9/16/2014 7932.9 15844.1 489.7 -1.36% -2.00% -2.33%
9/17/2014 7975.5 15838.6 494.325 0.54% -0.03% 0.94%
9/18/2014 8114.75 16156.85 502.45 1.75% 2.01% 1.64%
9/19/2014 8121.45 16152.15 497.725 0.08% -0.03% -0.94%
9/22/2014 8146.3 16194.55 495.775 0.31% 0.26% -0.39%
9/23/2014 8017.55 15902.85 482.925 -1.58% -1.80% -2.59%
9/24/2014 8002.4 15740.3 482.525 -0.19% -1.02% -0.08%
9/25/2014 7911.85 15299.05 464.925 -1.13% -2.80% -3.65%
9/26/2014 7968.85 15607.25 466.625 0.72% 2.01% 0.37%
9/29/2014 7958.9 15473.55 466.575 -0.12% -0.86% -0.01%
9/30/2014 7964.8 15392.25 472.85 0.07% -0.53% 1.34%
10/1/2014 7945.55 15316.2 463.6 -0.24% -0.49% -1.96%
10/7/2014 7852.4 15180.25 463.075 -1.17% -0.89% -0.11%
10/8/2014 7842.7 15344 468.35 -0.12% 1.08% 1.14%
10/9/2014 7960.55 15741.2 477.325 1.50% 2.59% 1.92%
10/10/2014 7859.95 15453.8 480.325 -1.26% -1.83% 0.63%
10/13/2014 7884.25 15677.5 478.95 0.31% 1.45% -0.29%
10/14/2014 7864 15751.55 480.625 -0.26% 0.47% 0.35%
10/16/2014 7748.2 15541.6 465.5 -1.47% -1.33% -3.15%
10/17/2014 7779.7 15929.8 468.95 0.41% 2.50% 0.74%
10/20/2014 7879.4 16216.6 467.525 1.28% 1.80% -0.30%
10/21/2014 7927.75 16427.25 464.675 0.61% 1.30% -0.61%
10/22/2014 7995.9 16444.7 472.825 0.86% 0.11% 1.75%
10/27/2014 7991.7 16556.6 470.675 -0.05% 0.68% -0.45%
10/28/2014 8027.6 16667 467.025 0.45% 0.67% -0.78%
10/29/2014 8090.45 16634.05 475.8 0.78% -0.20% 1.88%
10/30/2014 8169.2 16760.05 489.625 0.97% 0.76% 2.91%
10/31/2014 8322.2 17045.05 500.275 1.87% 1.70% 2.18%
11/3/2014 8324.15 17134.1 501.175 0.02% 0.52% 0.18%
11/5/2014 8338.3 17352.95 495.65 0.17% 1.28% -1.10%
11/7/2014 8337 17347.05 490.25 -0.02% -0.03% -1.09%
11/10/2014 8344.25 17262.4 484.675 0.09% -0.49% -1.14%
11/11/2014 8362.65 17390.2 488.85 0.22% 0.74% 0.86%
11/12/2014 8383.3 17587.05 487.025 0.25% 1.13% -0.37%
11/13/2014 8357.85 17453 484.625 -0.30% -0.76% -0.49%
11/14/2014 8389.9 17576.8 484.575 0.38% 0.71% -0.01%
11/17/2014 8430.75 17640.4 492.6 0.49% 0.36% 1.66%
11/18/2014 8425.9 17702.55 494.325 -0.06% 0.35% 0.35%
11/19/2014 8382.3 17585.65 489.075 -0.52% -0.66% -1.06%
11/20/2014 8401.9 17645.05 490.375 0.23% 0.34% 0.27%
11/21/2014 8477.35 18056.3 498.85 0.90% 2.33% 1.73%
11/24/2014 8530.15 18281.95 492.675 0.62% 1.25% -1.24%
11/25/2014 8463.1 18037.05 496.5 -0.79% -1.34% 0.78%
11/26/2014 8475.75 17975.95 493.525 0.15% -0.34% -0.60%
11/27/2014 8494.2 18022.5 494.325 0.22% 0.26% 0.16%
11/28/2014 8588.25 18513.15 495.8 1.11% 2.72% 0.30%
12/1/2014 8555.9 18525.3 480.8 -0.38% 0.07% -3.03%
12/2/2014 8524.7 18555.85 481.325 -0.36% 0.16% 0.11%
12/3/2014 8537.65 18645.85 484.175 0.15% 0.49% 0.59%
12/4/2014 8564.4 18782.85 479.275 0.31% 0.73% -1.01%
12/5/2014 8538.3 18756.75 478.675 -0.30% -0.14% -0.13%
12/8/2014 8438.25 18510.05 472.3 -1.17% -1.32% -1.33%
12/9/2014 8340.7 18290.65 469.925 -1.16% -1.19% -0.50%
12/10/2014 8355.65 18462.95 466.275 0.18% 0.94% -0.78%
12/11/2014 8292.9 18405 453.075 -0.75% -0.31% -2.83%
12/12/2014 8224.1 18299.75 441.175 -0.83% -0.57% -2.63%
12/15/2014 8219.6 18372.65 439.4 -0.05% 0.40% -0.40%
12/16/2014 8067.6 17830.55 432.3 -1.85% -2.95% -1.62%
12/17/2014 8029.8 17865.75 434.75 -0.47% 0.20% 0.57%
12/18/2014 8159.3 18326.6 440.05 1.61% 2.58% 1.22%
12/19/2014 8225.2 18478.9 450.275 0.81% 0.83% 2.32%
12/22/2014 8324 18747.35 452.45 1.20% 1.45% 0.48%
12/23/2014 8267 18603.75 446.875 -0.68% -0.77% -1.23%
12/24/2014 8174.1 18535.35 442.075 -1.12% -0.37% -1.07%
12/26/2014 8200.7 18557.2 444.425 0.33% 0.12% 0.53%
12/29/2014 8246.3 18528.35 448.5 0.56% -0.16% 0.92%
12/30/2014 8248.25 18647.55 440.075 0.02% 0.64% -1.88%
12/31/2014 8282.7 18736.65 445.575 0.42% 0.48% 1.25%
1/2/2015 8395.45 19057.8 442.775 1.36% 1.71% -0.63%
1/5/2015 8378.4 19017.4 437.925 -0.20% -0.21% -1.10%
1/6/2015 8127.35 18430.75 418.05 -3.00% -3.08% -4.54%
1/7/2015 8102.1 18304.25 427.15 -0.31% -0.69% 2.18%
1/8/2015 8234.6 18701.4 421.025 1.64% 2.17% -1.43%
1/9/2015 8284.5 18637.25 430.15 0.61% -0.34% 2.17%
1/12/2015 8323 18795.85 425.15 0.46% 0.85% -1.16%
1/13/2015 8299.4 18707.2 421.575 -0.28% -0.47% -0.84%
1/14/2015 8277.55 18603.8 417.475 -0.26% -0.55% -0.97%
1/15/2015 8494.15 19235.65 432.125 2.62% 3.40% 3.51%
1/16/2015 8513.8 19223.15 434.85 0.23% -0.06% 0.63%
1/19/2015 8550.7 19406.05 439.825 0.43% 0.95% 1.14%
1/20/2015 8695.6 19767.05 451.525 1.69% 1.86% 2.66%
1/21/2015 8729.5 19843.25 453.375 0.39% 0.39% 0.41%
1/22/2015 8761.4 19917.65 441.875 0.37% 0.37% -2.54%
1/23/2015 8835.6 20072.7 443.45 0.85% 0.78% 0.36%
1/27/2015 8910.5 20555.25 444.525 0.85% 2.40% 0.24%
1/28/2015 8914.3 20491.75 453.425 0.04% -0.31% 2.00%
1/29/2015 8952.35 20528.6 464.7 0.43% 0.18% 2.49%
1/30/2015 8808.9 19843.75 457.625 -1.60% -3.34% -1.52%
2/2/2015 8797.4 19865.9 454.025 -0.13% 0.11% -0.79%
2/3/2015 8756.55 19382.95 468.8 -0.46% -2.43% 3.25%
2/4/2015 8723.7 19174 464.4 -0.38% -1.08% -0.94%
2/5/2015 8711.7 19051.9 461.85 -0.14% -0.64% -0.55%
2/9/2015 8526.35 18403.85 448.35 -2.13% -3.40% -2.92%
2/10/2015 8565.55 18752.5 441 0.46% 1.89% -1.64%
2/11/2015 8627.4 18940.8 450.35 0.72% 1.00% 2.12%
2/12/2015 8711.55 19128.6 454.575 0.98% 0.99% 0.94%
2/13/2015 8805.5 19369.7 458.75 1.08% 1.26% 0.92%
2/16/2015 8809.35 19189.95 451.4 0.04% -0.93% -1.60%
2/18/2015 8869.1 19296.5 450.825 0.68% 0.56% -0.13%
2/19/2015 8895.3 19188.3 451.025 0.30% -0.56% 0.04%
2/20/2015 8833.6 19073.55 436.55 -0.69% -0.60% -3.21%
2/23/2015 8754.95 18913.4 425.725 -0.89% -0.84% -2.48%
2/24/2015 8762.1 18883.8 420.725 0.08% -0.16% -1.17%
2/25/2015 8767.25 18733.05 421.575 0.06% -0.80% 0.20%
2/26/2015 8683.85 18538.1 421 -0.95% -1.04% -0.14%
2/27/2015 8844.6 19074.55 427.775 1.85% 2.89% 1.61%
3/2/2015 8956.75 20008.1 432.125 1.27% 4.89% 1.02%
3/3/2015 8996.25 19961.2 450.4 0.44% -0.23% 4.23%
3/4/2015 8922.65 19643.9 443.925 -0.82% -1.59% -1.44%
3/5/2015 8937.75 19748 442.475 0.17% 0.53% -0.33%
3/9/2015 8756.75 19145.55 434.825 -2.03% -3.05% -1.73%
3/10/2015 8712.05 19054.4 429.575 -0.51% -0.48% -1.21%
3/11/2015 8699.95 19044 427.975 -0.14% -0.05% -0.37%
3/12/2015 8776 19141.85 431.9 0.87% 0.51% 0.92%
3/13/2015 8647.75 18779.8 425.05 -1.46% -1.89% -1.59%
3/16/2015 8633.15 18837.35 421.05 -0.17% 0.31% -0.94%
3/17/2015 8723.3 19058.25 428.425 1.04% 1.17% 1.75%
3/18/2015 8685.9 19147.25 434.325 -0.43% 0.47% 1.38%
3/19/2015 8634.65 18811.15 428.075 -0.59% -1.76% -1.44%
3/20/2015 8570.9 18606.35 427.05 -0.74% -1.09% -0.24%
3/23/2015 8550.9 18449 420.975 -0.23% -0.85% -1.42%
3/24/2015 8542.95 18331.45 423.975 -0.09% -0.64% 0.71%
3/25/2015 8530.8 18310.1 422.45 -0.14% -0.12% -0.36%
3/26/2015 8342.15 17831.65 414.65 -2.21% -2.61% -1.85%
3/27/2015 8341.4 18044.8 405.85 -0.01% 1.20% -2.12%
3/30/2015 8492.3 18361.8 405.375 1.81% 1.76% -0.12%
3/31/2015 8491 18206.65 413 -0.02% -0.84% 1.88%
4/6/2015 8659.9 18605.45 412.325 1.99% 2.19% -0.16%
4/7/2015 8660.3 18469.3 416.425 0.00% -0.73% 0.99%
4/8/2015 8714.4 18416.6 432.95 0.62% -0.29% 3.97%
4/9/2015 8778.3 18875.85 447.55 0.73% 2.49% 3.37%
4/16/2015 8706.7 18637.05 464.175 -0.82% -1.27% 3.71%
4/20/2015 8448.1 18112.75 442.825 -2.97% -2.81% -4.60%
4/21/2015 8377.75 18105.75 438.225 -0.83% -0.04% -1.04%
4/22/2015 8429.7 18243.7 439.875 0.62% 0.76% 0.38%
4/23/2015 8398.3 18245.6 438.525 -0.37% 0.01% -0.31%
4/27/2015 8213.8 17767.6 437.65 -2.20% -2.62% -0.20%
4/28/2015 8285.6 18246.25 432.6 0.87% 2.69% -1.15%
4/29/2015 8239.75 18302.65 425 -0.55% 0.31% -1.76%
5/4/2015 8331.95 18501.3 445.475 1.12% 1.09% 4.82%
5/5/2015 8324.8 18471.45 446.075 -0.09% -0.16% 0.13%
5/6/2015 8097 17799.55 440.125 -2.74% -3.64% -1.33%
5/7/2015 8057.3 17376.9 435.375 -0.49% -2.37% -1.08%
5/11/2015 8325.25 18199.75 447.975 3.33% 4.74% 2.89%
5/12/2015 8126.95 17628.65 434.35 -2.38% -3.14% -3.04%
5/13/2015 8235.45 18097.45 442.55 1.34% 2.66% 1.89%
5/14/2015 8224.2 18116.2 439.1 -0.14% 0.10% -0.78%
5/18/2015 8373.65 18422.95 445.775 1.82% 1.69% 1.52%
5/19/2015 8365.65 18380.4 447.775 -0.10% -0.23% 0.45%
5/20/2015 8423.25 18555.15 454.425 0.69% 0.95% 1.49%
5/21/2015 8421 18513.15 448.375 -0.03% -0.23% -1.33%
5/25/2015 8370.25 18324.85 447.25 -0.60% -1.02% -0.25%
5/26/2015 8339.35 18329.3 442.3 -0.37% 0.02% -1.11%
5/27/2015 8334.6 18538.85 442.65 -0.06% 1.14% 0.08%
5/28/2015 8319 18449.2 437.9 -0.19% -0.48% -1.07%
5/29/2015 8433.65 18721.35 438.5 1.38% 1.48% 0.14%
6/1/2015 8433.4 18617 451.125 0.00% -0.56% 2.88%
6/2/2015 8236.45 17977.3 449.325 -2.34% -3.44% -0.40%
6/3/2015 8135.1 17721.4 448.175 -1.23% -1.42% -0.26%
6/4/2015 8130.65 17719.2 456.35 -0.05% -0.01% 1.82%
6/5/2015 8114.7 17549.25 453.875 -0.20% -0.96% -0.54%
6/8/2015 8044.15 17432.6 442.725 -0.87% -0.66% -2.46%
6/9/2015 8022.4 17489.9 441.85 -0.27% 0.33% -0.20%
6/10/2015 8124.45 17707.25 452.9 1.27% 1.24% 2.50%
6/11/2015 7965.35 17304.4 438.575 -1.96% -2.28% -3.16%
6/12/2015 7982.9 17523.55 444.925 0.22% 1.27% 1.45%
6/15/2015 8013.9 17458.7 450.875 0.39% -0.37% 1.34%
6/16/2015 8047.3 17602.45 451.975 0.42% 0.82% 0.24%
6/17/2015 8091.55 17584.05 465.6 0.55% -0.10% 3.01%
6/18/2015 8174.6 17733.55 489.475 1.03% 0.85% 5.13%
6/19/2015 8224.95 17880.85 498.325 0.62% 0.83% 1.81%
6/22/2015 8353.1 18334.5 495.85 1.56% 2.54% -0.50%
6/23/2015 8381.55 18391.35 497.5 0.34% 0.31% 0.33%
6/24/2015 8360.85 18365.55 495.45 -0.25% -0.14% -0.41%
6/25/2015 8398 18492.9 502.275 0.44% 0.69% 1.38%
6/26/2015 8381.1 18371.5 500.35 -0.20% -0.66% -0.38%
6/29/2015 8318.4 18241.25 495.425 -0.75% -0.71% -0.98%
6/30/2015 8368.5 18296.1 500.05 0.60% 0.30% 0.93%
7/1/2015 8453.05 18581.6 502.825 1.01% 1.56% 0.55%
7/2/2015 8444.9 18585.55 505.425 -0.10% 0.02% 0.52%
7/3/2015 8484.9 18729.65 503.6 0.47% 0.78% -0.36%
7/6/2015 8522.15 18825.15 507.775 0.44% 0.51% 0.83%
7/7/2015 8510.8 18798.5 501.625 -0.13% -0.14% -1.21%
7/8/2015 8363.05 18463.15 498.3 -1.74% -1.78% -0.66%
7/9/2015 8328.55 18508.7 493.7 -0.41% 0.25% -0.92%
7/10/2015 8360.55 18719.8 500.9 0.38% 1.14% 1.46%
7/13/2015 8459.65 18893.55 503.5 1.19% 0.93% 0.52%
7/14/2015 8454.1 18780.2 498.9 -0.07% -0.60% -0.91%
7/15/2015 8523.8 18816.25 505.575 0.82% 0.19% 1.34%
7/16/2015 8608.05 19168.05 511.85 0.99% 1.87% 1.24%
7/17/2015 8609.85 19094.7 510.85 0.02% -0.38% -0.20%
7/20/2015 8603.45 19032.7 512.375 -0.07% -0.32% 0.30%
7/21/2015 8529.45 18723.4 503.9 -0.86% -1.63% -1.65%
7/22/2015 8633.5 18997 525.2 1.22% 1.46% 4.23%
7/23/2015 8589.8 18865 522.65 -0.51% -0.69% -0.49%
7/24/2015 8521.55 18635.85 512.525 -0.79% -1.21% -1.94%
7/27/2015 8361 18213.05 502.675 -1.88% -2.27% -1.92%
7/28/2015 8337 18282.8 505.125 -0.29% 0.38% 0.49%
7/29/2015 8375.05 18323.4 498 0.46% 0.22% -1.41%
7/30/2015 8421.8 18440.4 500.075 0.56% 0.64% 0.42%
7/31/2015 8532.85 18729.85 500.925 1.32% 1.57% 0.17%
8/3/2015 8543.05 18914.7 501.225 0.12% 0.99% 0.06%
8/4/2015 8516.9 18972.6 494 -0.31% 0.31% -1.44%
8/5/2015 8567.95 18928.55 493.875 0.60% -0.23% -0.03%
8/6/2015 8588.65 19029.35 489.475 0.24% 0.53% -0.89%
8/7/2015 8564.6 18893.55 492.175 -0.28% -0.71% 0.55%
8/10/2015 8525.6 18875 484.45 -0.46% -0.10% -1.57%
8/11/2015 8462.35 18616.9 483 -0.74% -1.37% -0.30%
8/12/2015 8349.45 18059.75 471.45 -1.33% -2.99% -2.39%
8/13/2015 8355.85 18175.4 466.675 0.08% 0.64% -1.01%
8/14/2015 8518.55 18723.6 483.475 1.95% 3.02% 3.60%
8/17/2015 8477.3 18822.05 475.35 -0.48% 0.53% -1.68%
8/18/2015 8466.55 18780.85 472.05 -0.13% -0.22% -0.69%
8/19/2015 8495.15 18703.25 477.3 0.34% -0.41% 1.11%
8/20/2015 8372.75 18283.1 458.15 -1.44% -2.25% -4.01%
8/21/2015 8299.95 18057.2 453.975 -0.87% -1.24% -0.91%
8/24/2015 7809 16811.8 414.775 -5.92% -6.90% -8.63%
8/25/2015 7880.7 17192.75 424.075 0.92% 2.27% 2.24%
8/26/2015 7791.85 16917.65 426.7 -1.13% -1.60% 0.62%
8/27/2015 7948.95 17214.4 434.575 2.02% 1.75% 1.85%
8/28/2015 8001.95 17211.95 436.2 0.67% -0.01% 0.37%
8/31/2015 7971.3 17146.55 427.95 -0.38% -0.38% -1.89%
9/1/2015 7785.85 16530.3 419.925 -2.33% -3.59% -1.88%
9/2/2015 7717 16252.7 424.775 -0.88% -1.68% 1.15%
9/3/2015 7823 16555.4 426.925 1.37% 1.86% 0.51%
9/4/2015 7655.05 16129.1 417.95 -2.15% -2.57% -2.10%
9/7/2015 7558.8 15790.1 416.6 -1.26% -2.10% -0.32%
9/8/2015 7688.25 16350.95 424.3 1.71% 3.55% 1.85%
9/9/2015 7818.6 16631.5 437.025 1.70% 1.72% 3.00%
9/10/2015 7788.1 16597.65 433.5 -0.39% -0.20% -0.81%
9/11/2015 7789.3 16612.6 430.475 0.02% 0.09% -0.70%
9/14/2015 7872.25 16911.8 431.925 1.06% 1.80% 0.34%
9/15/2015 7829.1 16739.55 433.5 -0.55% -1.02% 0.36%
9/18/2015 7981.9 17409.15 447.7 1.95% 4.00% 3.28%
9/21/2015 7977.1 17542.9 439.05 -0.06% 0.77% -1.93%
9/22/2015 7812 17031.15 423.95 -2.07% -2.92% -3.44%
9/23/2015 7845.95 17255.3 425.175 0.43% 1.32% 0.29%
9/28/2015 7795.7 17100.3 417.125 -0.64% -0.90% -1.89%
9/29/2015 7843.3 17281.2 420.375 0.61% 1.06% 0.78%
9/30/2015 7948.9 17216.3 431.15 1.35% -0.38% 2.56%
10/5/2015 8119.3 17674.05 444 2.14% 2.66% 2.98%
10/6/2015 8152.9 17605.35 449.025 0.41% -0.39% 1.13%
10/7/2015 8177.4 17616.8 456.9 0.30% 0.07% 1.75%
10/8/2015 8129.35 17474.3 444.55 -0.59% -0.81% -2.70%
10/9/2015 8189.7 17590.25 443.675 0.74% 0.66% -0.20%
10/12/2015 8143.6 17583.15 445.875 -0.56% -0.04% 0.50%
10/13/2015 8131.7 17554.85 446.8 -0.15% -0.16% 0.21%
10/14/2015 8107.9 17543.25 451.475 -0.29% -0.07% 1.05%
10/15/2015 8179.5 17686.1 451.85 0.88% 0.81% 0.08%
10/16/2015 8238.15 17912.85 457.4 0.72% 1.28% 1.23%
10/19/2015 8275.05 17855.05 481.75 0.45% -0.32% 5.32%
10/20/2015 8261.65 17830.25 478.35 -0.16% -0.14% -0.71%
10/21/2015 8251.7 17710.55 477.5 -0.12% -0.67% -0.18%
10/23/2015 8295.45 17934.05 477.825 0.53% 1.26% 0.07%
10/26/2015 8260.55 17815.05 471.425 -0.42% -0.66% -1.34%
10/27/2015 8232.9 17806.3 469.775 -0.33% -0.05% -0.35%
10/28/2015 8171.2 17373.15 468.475 -0.75% -2.43% -0.28%
10/29/2015 8111.75 17212.2 470.5 -0.73% -0.93% 0.43%
10/30/2015 8065.8 17354.5 473.85 -0.57% 0.83% 0.71%
11/2/2015 8050.8 17340.6 479.9 -0.19% -0.08% 1.28%
11/3/2015 8060.7 17325.6 483.6 0.12% -0.09% 0.77%
11/4/2015 8040.2 17221.05 475.65 -0.25% -0.60% -1.64%
11/5/2015 7955.45 16995.1 468.3 -1.05% -1.31% -1.55%
12/15/2015 7700.9 16398.65 487.95 -3.20% -3.51% 4.20%
1/14/2016 7536.8 15609.8 530.825 -2.13% -4.81% 8.79%
1/25/2016 7436.15 15561.15 501.975 -1.34% -0.31% -5.43%
2/8/2016 7387.25 15046.8 480.525 -0.66% -3.31% -4.27%
2/19/2016 7210.75 14344.2 472.175 -2.39% -4.67% -1.74%
2/25/2016 6970.6 13555.7 472.05 -3.33% -5.50% -0.03%
4/4/2016 7758.8 16190.6 517.525 11.31% 19.44% 9.63%
5/25/2016 7934.9 16997.45 475.6 2.27% 4.98% -8.10%
6/6/2016 8201.05 17671.4 477.4 3.35% 3.97% 0.38%
6/10/2016 8170.05 17828.6 488.35 -0.38% 0.89% 2.29%
7/28/2016 8666.3 19076.55 513.175 6.07% 7.00% 5.08%
11/10/2016 8525.75 20200.25 505.2 -1.62% 5.89% -1.55%
12/12/2016 8170.8 18392.95 513.6 -4.16% -8.95% 1.66%
12/13/2016 8221.8 18466.05 519.9 0.62% 0.40% 1.23%
12/14/2016 8182.45 18341.5 529.75 -0.48% -0.67% 1.89%
12/15/2016 8153.6 18401.15 526.475 -0.35% 0.33% -0.62%
12/16/2016 8139.45 18312.8 528.575 -0.17% -0.48% 0.40%
12/19/2016 8104.35 18257.05 531.275 -0.43% -0.30% 0.51%
12/20/2016 8082.4 18069.4 528.95 -0.27% -1.03% -0.44%
12/21/2016 8061.3 18084.5 531.625 -0.26% 0.08% 0.51%
12/22/2016 7979.1 17891.45 526.675 -1.02% -1.07% -0.93%
12/23/2016 7985.75 17884 528.65 0.08% -0.04% 0.38%
12/27/2016 8032.85 17879.55 532.35 0.59% -0.02% 0.70%
12/28/2016 8034.85 17876.7 524.85 0.02% -0.02% -1.41%
12/29/2016 8103.6 18033.15 532.725 0.86% 0.88% 1.50%
12/30/2016 8185.8 18177.2 541.2 1.01% 0.80% 1.59%
1/3/2017 8192.25 18035.6 544.7 0.08% -0.78% 0.65%
1/4/2017 8190.5 17891 533.575 -0.02% -0.80% -2.04%
1/5/2017 8273.8 18115.95 538.7 1.02% 1.26% 0.96%
1/6/2017 8243.8 18264 537.475 -0.36% 0.82% -0.23%
1/9/2017 8236.05 18286.65 538.85 -0.09% 0.12% 0.26%
1/10/2017 8288.6 18409.6 544.925 0.64% 0.67% 1.13%
1/11/2017 8380.65 18830 543.025 1.11% 2.28% -0.35%
1/12/2017 8407.2 18873.95 541.65 0.32% 0.23% -0.25%
1/13/2017 8400.35 18912.1 545.2 -0.08% 0.20% 0.66%
1/16/2017 8412.8 19096.45 538.125 0.15% 0.97% -1.30%
1/17/2017 8398 19067.05 520.625 -0.18% -0.15% -3.25%
1/18/2017 8417 19164.5 516.275 0.23% 0.51% -0.84%
1/19/2017 8435.1 19124.25 516.85 0.22% -0.21% 0.11%
1/20/2017 8349.35 18820.8 512.9 -1.02% -1.59% -0.76%
1/23/2017 8391.5 18842.7 507.95 0.50% 0.12% -0.97%
1/24/2017 8475.8 19023.5 513.65 1.00% 0.96% 1.12%
1/25/2017 8602.75 19473.2 508.65 1.50% 2.36% -0.97%
1/27/2017 8641.25 19708.3 512.55 0.45% 1.21% 0.77%
1/30/2017 8632.75 19585.25 522.4 -0.10% -0.62% 1.92%
1/31/2017 8561.3 19515.15 522.6 -0.83% -0.36% 0.04%
2/1/2017 8716.4 20020.6 524.825 1.81% 2.59% 0.43%
2/2/2017 8734.25 20070.3 521.75 0.20% 0.25% -0.59%
2/3/2017 8740.95 20196.8 516.825 0.08% 0.63% -0.94%
2/6/2017 8801.05 20371.6 520.825 0.69% 0.87% 0.77%
2/7/2017 8768.3 20327.25 515.45 -0.37% -0.22% -1.03%
2/8/2017 8769.05 20245.4 512.575 0.01% -0.40% -0.56%
2/9/2017 8778.4 20151.15 516.375 0.11% -0.47% 0.74%
2/10/2017 8793.55 20213.9 515.075 0.17% 0.31% -0.25%
2/13/2017 8805.05 20251.8 514.925 0.13% 0.19% -0.03%
2/14/2017 8792.3 20258.1 524.9 -0.14% 0.03% 1.94%
2/15/2017 8724.7 20163.7 525.65 -0.77% -0.47% 0.14%
2/16/2017 8778 20243.7 533.75 0.61% 0.40% 1.54%
2/17/2017 8821.7 20551.35 537.75 0.50% 1.52% 0.75%
2/20/2017 8879.2 20677.1 537.7 0.65% 0.61% -0.01%
2/21/2017 8907.85 20860.95 544.1 0.32% 0.89% 1.19%
2/22/2017 8926.9 20868.45 603.75 0.21% 0.04% 10.96%
2/23/2017 8939.5 20876.65 591.375 0.14% 0.04% -2.05%
2/27/2017 8896.7 20613.05 619.45 -0.48% -1.26% 4.75%
2/28/2017 8879.6 20607.25 619.025 -0.19% -0.03% -0.07%
3/1/2017 8945.8 20783.75 617.25 0.75% 0.86% -0.29%
3/2/2017 8899.75 20560.05 618.375 -0.51% -1.08% 0.18%
3/3/2017 8897.55 20495.6 629.275 -0.02% -0.31% 1.76%
3/6/2017 8963.45 20663.65 652.675 0.74% 0.82% 3.72%
3/7/2017 8946.9 20627.5 652.475 -0.18% -0.17% -0.03%
3/8/2017 8924.3 20676.55 645.6 -0.25% 0.24% -1.05%
3/9/2017 8927 20721.35 643.375 0.03% 0.22% -0.34%
3/10/2017 8934.55 20727.55 640.825 0.08% 0.03% -0.40%
3/14/2017 9087 21102.7 644.75 1.71% 1.81% 0.61%
3/15/2017 9084.8 21157.9 652.475 -0.02% 0.26% 1.20%
3/16/2017 9153.7 21249.9 648.825 0.76% 0.43% -0.56%
3/17/2017 9160.05 21175.05 650.35 0.07% -0.35% 0.24%
3/20/2017 9126.85 21110.25 640.4 -0.36% -0.31% -1.53%
3/21/2017 9121.5 21019 631.9 -0.06% -0.43% -1.33%
3/22/2017 9030.45 20781.35 629.85 -1.00% -1.13% -0.32%
3/23/2017 9086.3 20895.5 636.65 0.62% 0.55% 1.08%
3/24/2017 9108 21122.55 643.375 0.24% 1.09% 1.06%
3/27/2017 9045.2 21056.9 625.55 -0.69% -0.31% -2.77%
3/28/2017 9100.8 21225.4 622.875 0.61% 0.80% -0.43%
3/29/2017 9143.8 21391.15 628.325 0.47% 0.78% 0.87%
3/30/2017 9173.75 21620.7 635.325 0.33% 1.07% 1.11%
3/31/2017 9173.75 21444.15 660.45 0.00% -0.82% 3.95%
4/3/2017 9237.85 21547.75 687.325 0.70% 0.48% 4.07%
4/5/2017 9265.15 21652.7 707.5 0.30% 0.49% 2.94%
4/6/2017 9261.95 21622.95 719.25 -0.03% -0.14% 1.66%
4/7/2017 9198.3 21431.15 703.3 -0.69% -0.89% -2.22%
4/10/2017 9181.45 21520.15 690.675 -0.18% 0.42% -1.80%
4/11/2017 9237 21736.15 686.175 0.61% 1.00% -0.65%
4/12/2017 9203.45 21666.8 677 -0.36% -0.32% -1.34%
4/13/2017 9150.8 21686.6 682.4 -0.57% 0.09% 0.80%
4/17/2017 9139.3 21647.6 695.925 -0.13% -0.18% 1.98%
4/18/2017 9105.15 21671.85 685.1 -0.37% 0.11% -1.56%
4/19/2017 9103.5 21556.35 684.4 -0.02% -0.53% -0.10%
4/20/2017 9136.4 21491.4 684.775 0.36% -0.30% 0.05%
4/21/2017 9119.4 21551.45 701.25 -0.19% 0.28% 2.41%
4/24/2017 9217.95 21857.4 708.7 1.08% 1.42% 1.06%
4/25/2017 9306.6 22054.7 716.4 0.96% 0.90% 1.09%
4/26/2017 9351.85 22242.85 708.225 0.49% 0.85% -1.14%
4/27/2017 9342.15 22326.3 704.75 -0.10% 0.38% -0.49%
4/28/2017 9304.05 22358.25 697.6 -0.41% 0.14% -1.01%
5/2/2017 9313.8 22341.35 685.275 0.10% -0.08% -1.77%
5/3/2017 9311.95 22307.3 685.05 -0.02% -0.15% -0.03%
5/4/2017 9359.9 22720.1 678.975 0.51% 1.85% -0.89%
5/5/2017 9285.3 22604.95 664.125 -0.80% -0.51% -2.19%
5/8/2017 9314.05 22767.35 660.7 0.31% 0.72% -0.52%
5/9/2017 9316.85 22707.3 665.175 0.03% -0.26% 0.68%
5/10/2017 9407.3 22830.35 679.55 0.97% 0.54% 2.16%
5/11/2017 9422.4 22818.45 679.775 0.16% -0.05% 0.03%
5/12/2017 9400.9 22671.7 675.225 -0.23% -0.64% -0.67%
5/15/2017 9445.4 22821.5 672.05 0.47% 0.66% -0.47%
5/16/2017 9512.25 22928.6 678.15 0.71% 0.47% 0.91%
5/17/2017 9525.75 22935.95 676.55 0.14% 0.03% -0.24%
5/18/2017 9429.45 22698.6 663.675 -1.01% -1.03% -1.90%
5/19/2017 9427.9 22769.8 659.425 -0.02% 0.31% -0.64%
5/22/2017 9438.25 22652.85 662.075 0.11% -0.51% 0.40%
5/23/2017 9386.15 22582.8 652.775 -0.55% -0.31% -1.40%
5/24/2017 9360.55 22536.3 648.85 -0.27% -0.21% -0.60%
5/25/2017 9509.75 23190.8 651.225 1.59% 2.90% 0.37%
5/26/2017 9595.1 23362.2 668.65 0.90% 0.74% 2.68%
5/29/2017 9604.9 23182.75 678.45 0.10% -0.77% 1.47%
5/30/2017 9624.55 23307.25 679.675 0.20% 0.54% 0.18%
5/31/2017 9621.25 23424.8 670.35 -0.03% 0.50% -1.37%
6/1/2017 9616.1 23310.15 664.125 -0.05% -0.49% -0.93%
6/2/2017 9653.5 23375.9 662.375 0.39% 0.28% -0.26%
6/5/2017 9675.1 23459.65 664.675 0.22% 0.36% 0.35%
6/6/2017 9637.15 23416.3 656.4 -0.39% -0.18% -1.24%
6/7/2017 9663.9 23567.65 669.5 0.28% 0.65% 2.00%
6/8/2017 9647.25 23536.1 665.85 -0.17% -0.13% -0.55%
6/9/2017 9668.25 23690.9 667.85 0.22% 0.66% 0.30%
6/12/2017 9616.4 23470.45 659.725 -0.54% -0.93% -1.22%
6/13/2017 9606.9 23477.85 657.175 -0.10% 0.03% -0.39%
6/14/2017 9618.15 23498.7 678.75 0.12% 0.09% 3.28%
6/15/2017 9578.05 23391.75 691.975 -0.42% -0.46% 1.95%
6/16/2017 9588.05 23502.75 694.4 0.10% 0.47% 0.35%
6/19/2017 9657.55 23742.15 704.625 0.72% 1.02% 1.47%
6/20/2017 9653.5 23697.95 706.175 -0.04% -0.19% 0.22%
6/21/2017 9633.6 23708.75 711 -0.21% 0.05% 0.68%
6/22/2017 9630 23736.1 716.325 -0.04% 0.12% 0.75%
6/23/2017 9574.95 23542.75 717.925 -0.57% -0.81% 0.22%
6/27/2017 9511.4 23216.25 718.575 -0.66% -1.39% 0.09%
6/28/2017 9491.25 23235.85 699.25 -0.21% 0.08% -2.69%
6/29/2017 9504.1 23227.3 696.35 0.14% -0.04% -0.41%
6/30/2017 9520.9 23211.2 690 0.18% -0.07% -0.91%
7/3/2017 9615 23272.8 690.525 0.99% 0.27% 0.08%
7/4/2017 9613.3 23214.2 710.975 -0.02% -0.25% 2.96%
7/5/2017 9637.6 23352.6 721.325 0.25% 0.60% 1.46%
7/6/2017 9674.55 23466.65 721.275 0.38% 0.49% -0.01%
7/7/2017 9665.8 23449.15 745.575 -0.09% -0.07% 3.37%
7/10/2017 9771.05 23675.05 746.425 1.09% 0.96% 0.11%
7/11/2017 9786.05 23584.6 747.175 0.15% -0.38% 0.10%
7/12/2017 9816.1 23695.45 755.55 0.31% 0.47% 1.12%
7/13/2017 9891.7 23888.65 761.05 0.77% 0.82% 0.73%
7/14/2017 9886.35 23937.7 766.875 -0.05% 0.21% 0.77%
7/17/2017 9915.95 24015.05 775.875 0.30% 0.32% 1.17%
7/18/2017 9827.15 24022.05 759.95 -0.90% 0.03% -2.05%
7/19/2017 9899.6 24152.65 766.475 0.74% 0.54% 0.86%
7/20/2017 9873.3 24213.35 764.45 -0.27% 0.25% -0.26%
7/21/2017 9915.25 24257.05 792.5 0.42% 0.18% 3.67%
7/24/2017 9966.4 24420.85 807.625 0.52% 0.68% 1.91%
7/25/2017 9964.55 24520.7 801.075 -0.02% 0.41% -0.81%
7/26/2017 10020.65 24670.7 811.375 0.56% 0.61% 1.29%
7/27/2017 10020.55 24922.4 797.4 0.00% 1.02% -1.72%
7/28/2017 10014.5 24811.3 797.225 -0.06% -0.45% -0.02%
7/31/2017 10077.1 25103.65 807.6 0.63% 1.18% 1.30%
8/1/2017 10114.65 25122.8 801.8 0.37% 0.08% -0.72%
8/2/2017 10081.5 25055.2 814.6 -0.33% -0.27% 1.60%
8/3/2017 10013.65 24675.05 825.05 -0.67% -1.52% 1.28%
8/4/2017 10066.4 24827.45 811.075 0.53% 0.62% -1.69%
8/7/2017 10057.4 24906.35 808.175 -0.09% 0.32% -0.36%
8/8/2017 9978.55 24599.5 801.275 -0.78% -1.23% -0.85%
8/9/2017 9908.05 24374.6 799.4 -0.71% -0.91% -0.23%
8/10/2017 9820.25 24217.35 792.175 -0.89% -0.65% -0.90%
8/11/2017 9710.8 23985.75 773.125 -1.11% -0.96% -2.40%
8/14/2017 9794.15 24115.75 786.525 0.86% 0.54% 1.73%
8/16/2017 9897.3 24437.7 783.05 1.05% 1.34% -0.44%
8/17/2017 9904.15 24237.25 783.55 0.07% -0.82% 0.06%
8/18/2017 9837.4 24074.45 787.7 -0.67% -0.67% 0.53%
8/21/2017 9754.35 23936.5 782.2 -0.84% -0.57% -0.70%
8/22/2017 9765.55 23974.45 780.025 0.11% 0.16% -0.28%
8/23/2017 9852.5 24316.8 791.025 0.89% 1.43% 1.41%
8/24/2017 9857.05 24274.2 784.025 0.05% -0.18% -0.88%
8/28/2017 9912.8 24377.1 783.275 0.57% 0.42% -0.10%
8/29/2017 9796.05 24128.95 766.075 -1.18% -1.02% -2.20%
8/30/2017 9884.4 24308.7 782.05 0.90% 0.74% 2.09%
8/31/2017 9917.9 24318.4 797.25 0.34% 0.04% 1.94%
9/1/2017 9974.4 24434 805.05 0.57% 0.48% 0.98%
9/5/2017 9952.2 24328.3 816.3 -0.22% -0.43% 1.40%
9/6/2017 9916.2 24279.15 822.7 -0.36% -0.20% 0.78%
9/7/2017 9929.9 24304.9 818.1 0.14% 0.11% -0.56%
9/8/2017 9934.8 24370.8 816.9 0.05% 0.27% -0.15%
9/11/2017 10006.05 24672.25 817.9 0.72% 1.24% 0.12%
9/12/2017 10093.05 24784.7 823.75 0.87% 0.46% 0.72%
9/13/2017 10079.3 24831.8 849 -0.14% 0.19% 3.07%
9/14/2017 10086.6 24912.25 843.85 0.07% 0.32% -0.61%
9/15/2017 10085.4 24844.3 841.8 -0.01% -0.27% -0.24%
9/18/2017 10153.1 25046.9 845.55 0.67% 0.82% 0.45%
9/19/2017 10147.55 25041.55 838.6 -0.05% -0.02% -0.82%
9/20/2017 10141.15 24965.05 847.15 -0.06% -0.31% 1.02%
9/21/2017 10121.9 24799.25 841.35 -0.19% -0.66% -0.68%
9/22/2017 9964.4 24368.85 817.4 -1.56% -1.74% -2.85%
9/25/2017 9872.6 24165.05 821.55 -0.92% -0.84% 0.51%
9/26/2017 9871.5 24199.15 820.1 -0.01% 0.14% -0.18%
9/27/2017 9735.75 23812.95 799.15 -1.38% -1.60% -2.55%
9/28/2017 9768.95 24008.15 786.45 0.34% 0.82% -1.59%
9/29/2017 9788.6 24053 780.9 0.20% 0.19% -0.71%
10/3/2017 9859.5 24103.4 798.35 0.72% 0.21% 2.23%
10/4/2017 9914.9 24113.3 818.85 0.56% 0.04% 2.57%
10/5/2017 9888.7 24058.05 824.15 -0.26% -0.23% 0.65%
10/6/2017 9979.7 24190 837.05 0.92% 0.55% 1.57%
10/9/2017 9988.75 24251.9 830.65 0.09% 0.26% -0.76%
10/10/2017 10016.95 24347.45 843.2 0.28% 0.39% 1.51%
10/11/2017 9984.8 24107.45 840.15 -0.32% -0.99% -0.36%
10/12/2017 10096.4 24361.25 872.75 1.12% 1.05% 3.88%
10/13/2017 10167.45 24689.15 876.45 0.70% 1.35% 0.42%
10/16/2017 10230.85 24703.05 876.8 0.62% 0.06% 0.04%
10/17/2017 10234.45 24645.6 874.35 0.04% -0.23% -0.28%
10/18/2017 10210.85 24313.75 914.5 -0.23% -1.35% 4.59%
10/19/2017 10146.55 24009.75 909.9 -0.63% -1.25% -0.50%
10/23/2017 10184.85 24088.9 939.75 0.38% 0.33% 3.28%
10/24/2017 10207.7 24222.15 934.25 0.22% 0.55% -0.59%
10/25/2017 10295.35 25035.9 939.9 0.86% 3.36% 0.60%
10/26/2017 10343.8 25022.2 947.4 0.47% -0.05% 0.80%
10/27/2017 10323.05 24839.55 929.85 -0.20% -0.73% -1.85%
10/30/2017 10363.65 24988.55 942.5 0.39% 0.60% 1.36%
10/31/2017 10335.3 25019.35 940.85 -0.27% 0.12% -0.18%
11/1/2017 10440.5 25490.45 952.55 1.02% 1.88% 1.24%
11/2/2017 10423.8 25427.3 946.6 -0.16% -0.25% -0.62%
11/3/2017 10452.5 25650.7 945.3 0.28% 0.88% -0.14%
11/6/2017 10451.8 25571.15 932.5 -0.01% -0.31% -1.35%
11/7/2017 10350.15 25300.8 906.7 -0.97% -1.06% -2.77%
11/8/2017 10303.15 25184.35 887.8 -0.45% -0.46% -2.08%
11/9/2017 10308.95 25291.35 900.5 0.06% 0.42% 1.43%
11/10/2017 10321.75 25498.95 883.85 0.12% 0.82% -1.85%
11/13/2017 10224.95 25358.3 875.25 -0.94% -0.55% -0.97%
11/14/2017 10186.6 25284.6 886.7 -0.38% -0.29% 1.31%
11/15/2017 10118.05 25218.9 883.7 -0.67% -0.26% -0.34%
11/16/2017 10214.75 25446.6 903.85 0.96% 0.90% 2.28%
11/17/2017 10283.6 25728.4 911.9 0.67% 1.11% 0.89%
11/20/2017 10298.75 25768.6 920.85 0.15% 0.16% 0.98%
11/21/2017 10326.9 25757.5 932.55 0.27% -0.04% 1.27%
11/22/2017 10342.3 25766.65 930.75 0.15% 0.04% -0.19%
11/23/2017 10348.75 25736.25 947 0.06% -0.12% 1.75%
11/24/2017 10389.7 25779.65 951.1 0.40% 0.17% 0.43%
11/27/2017 10399.55 25891.95 951.35 0.09% 0.44% 0.03%
11/28/2017 10370.25 25846.4 943.35 -0.28% -0.18% -0.84%
11/29/2017 10361.3 25795.7 946 -0.09% -0.20% 0.28%
11/30/2017 10226.55 25332.4 921.55 -1.30% -1.80% -2.58%
12/1/2017 10121.8 25191.95 910.1 -1.02% -0.55% -1.24%
12/4/2017 10127.75 25075.1 901.6 0.06% -0.46% -0.93%
12/5/2017 10118.25 25124.85 913.7 -0.09% 0.20% 1.34%
12/6/2017 10044.1 24851.8 926.65 -0.73% -1.09% 1.42%
12/7/2017 10166.7 25057.25 931.55 1.22% 0.83% 0.53%
12/8/2017 10265.65 25321.15 921 0.97% 1.05% -1.13%
12/11/2017 10322.25 25404.85 916.15 0.55% 0.33% -0.53%
12/12/2017 10240.15 25125.45 915.6 -0.80% -1.10% -0.06%
12/13/2017 10192.95 25000.35 914.65 -0.46% -0.50% -0.10%
12/14/2017 10252.1 25168.2 921.5 0.58% 0.67% 0.75%
12/15/2017 10333.25 25440.3 919.75 0.79% 1.08% -0.19%
12/18/2017 10388.75 25594.55 921 0.54% 0.61% 0.14%
12/19/2017 10463.2 25716.2 925.95 0.72% 0.48% 0.54%
12/20/2017 10444.2 25591.7 918.15 -0.18% -0.48% -0.84%
12/21/2017 10440.3 25554.3 912.95 -0.04% -0.15% -0.57%
12/22/2017 10493 25648.55 920.4 0.50% 0.37% 0.82%
12/26/2017 10531.5 25675.25 929.8 0.37% 0.10% 1.02%
12/27/2017 10490.75 25496.05 923.75 -0.39% -0.70% -0.65%
12/28/2017 10477.9 25490 924.2 -0.12% -0.02% 0.05%
12/29/2017 10530.7 25539.45 921.05 0.50% 0.19% -0.34%
1/2/2018 10442.2 25338.25 911.15 -0.84% -0.79% -1.07%
1/3/2018 10443.2 25318.6 914.8 0.01% -0.08% 0.40%
1/4/2018 10504.8 25462.6 920.3 0.59% 0.57% 0.60%
1/5/2018 10558.85 25601.85 923.25 0.51% 0.55% 0.32%
1/8/2018 10623.6 25676.1 928.55 0.61% 0.29% 0.57%
1/9/2018 10637 25703.8 940.95 0.13% 0.11% 1.34%
1/10/2018 10632.2 25617.3 942.35 -0.05% -0.34% 0.15%
1/11/2018 10651.2 25660.9 937.75 0.18% 0.17% -0.49%
1/12/2018 10681.25 25749.05 949 0.28% 0.34% 1.20%
1/15/2018 10741.55 26069.2 949.15 0.56% 1.24% 0.02%
1/16/2018 10700.45 25974.9 922.95 -0.38% -0.36% -2.76%
1/17/2018 10788.55 26289.1 924.5 0.82% 1.21% 0.17%
1/18/2018 10817 26537.4 919.7 0.26% 0.94% -0.52%
1/19/2018 10894.7 26909.5 931.3 0.72% 1.40% 1.26%
1/22/2018 10966.2 27041.2 971.5 0.66% 0.49% 4.32%
1/23/2018 11083.7 27390.6 983.25 1.07% 1.29% 1.21%
1/24/2018 11086 27398.55 966.35 0.02% 0.03% -1.72%
1/25/2018 11069.65 27445.65 965.9 -0.15% 0.17% -0.05%
1/29/2018 11130.4 27498.45 964.5 0.55% 0.19% -0.14%
1/30/2018 11049.65 27269.05 950.4 -0.73% -0.83% -1.46%
1/31/2018 11027.7 27379.45 961.3 -0.20% 0.40% 1.15%
2/1/2018 11016.9 27220.7 943.85 -0.10% -0.58% -1.82%
2/2/2018 10760.6 26451.15 904.35 -2.33% -2.83% -4.18%
2/5/2018 10666.55 26098.75 902.15 -0.87% -1.33% -0.24%
2/6/2018 10498.25 25811.3 892.1 -1.58% -1.10% -1.11%
2/7/2018 10476.7 25670 894.4 -0.21% -0.55% 0.26%
2/8/2018 10576.85 25920.65 904.55 0.96% 0.98% 1.13%
2/9/2018 10454.95 25463.65 897.85 -1.15% -1.76% -0.74%
2/12/2018 10539.75 25701.6 915.5 0.81% 0.93% 1.97%
2/14/2018 10500.9 25341.25 933.65 -0.37% -1.40% 1.98%
2/15/2018 10545.5 25424.35 935.65 0.42% 0.33% 0.21%
2/16/2018 10452.3 25163.9 921.3 -0.88% -1.02% -1.53%
2/19/2018 10378.4 25058.55 927 -0.71% -0.42% 0.62%
2/20/2018 10360.4 24874.4 921.1 -0.17% -0.73% -0.64%
2/21/2018 10397.45 24936.7 929.35 0.36% 0.25% 0.90%
2/22/2018 10382.7 24955.2 924.35 -0.14% 0.07% -0.54%
2/23/2018 10491.05 25302.5 934.25 1.04% 1.39% 1.07%
2/26/2018 10582.6 25687.9 938.7 0.87% 1.52% 0.48%
2/27/2018 10554.3 25383.6 950.5 -0.27% -1.18% 1.26%
2/28/2018 10492.85 25107.4 954.55 -0.58% -1.09% 0.43%
3/1/2018 10458.35 24902.55 948.4 -0.33% -0.82% -0.64%
3/5/2018 10358.85 24818.7 924.1 -0.95% -0.34% -2.56%
3/6/2018 10249.25 24448.45 910.85 -1.06% -1.49% -1.43%
3/7/2018 10154.2 24134.1 889.75 -0.93% -1.29% -2.32%
3/8/2018 10242.65 24477.65 911.45 0.87% 1.42% 2.44%
3/9/2018 10226.85 24296.45 913.1 -0.15% -0.74% 0.18%
3/12/2018 10421.4 24664.2 930.3 1.90% 1.51% 1.88%
3/13/2018 10426.85 24738.65 931.85 0.05% 0.30% 0.17%
3/14/2018 10410.9 24851.65 929.05 -0.15% 0.46% -0.30%
3/15/2018 10360.15 24791.85 911.8 -0.49% -0.24% -1.86%
3/16/2018 10195.15 24489.55 900.05 -1.59% -1.22% -1.29%
3/19/2018 10094.25 24245.1 895.5 -0.99% -1.00% -0.51%
3/20/2018 10124.35 24168.2 889.8 0.30% -0.32% -0.64%
3/21/2018 10155.25 24255.6 896.9 0.31% 0.36% 0.80%
3/22/2018 10114.75 24141.5 908.15 -0.40% -0.47% 1.25%
3/23/2018 9998.05 23670.4 893.9 -1.15% -1.95% -1.57%
3/26/2018 10130.65 24244.35 901.1 1.33% 2.42% 0.81%
3/27/2018 10184.15 24434.15 899.8 0.53% 0.78% -0.14%
3/28/2018 10113.7 24263.35 882.7 -0.69% -0.70% -1.90%
4/2/2018 10211.8 24328.5 892.95 0.97% 0.27% 1.16%
4/3/2018 10245 24510.6 899.55 0.33% 0.75% 0.74%
4/4/2018 10128.4 24129.5 894.9 -1.14% -1.55% -0.52%
4/5/2018 10325.15 24759.8 908.2 1.94% 2.61% 1.49%
4/6/2018 10331.6 24873.15 911 0.06% 0.46% 0.31%
4/9/2018 10379.35 25093.8 916 0.46% 0.89% 0.55%
4/10/2018 10402.25 25226.8 917.05 0.22% 0.53% 0.11%
4/11/2018 10417.15 25098.25 930.85 0.14% -0.51% 1.50%
4/12/2018 10458.65 25195.1 928.7 0.40% 0.39% -0.23%
4/13/2018 10480.6 25200.6 938.85 0.21% 0.02% 1.09%
4/16/2018 10528.35 25320.85 937.05 0.46% 0.48% -0.19%
4/17/2018 10548.7 25334.45 944.25 0.19% 0.05% 0.77%
4/18/2018 10526.2 25102.3 938 -0.21% -0.92% -0.66%
4/19/2018 10565.3 25126.15 942.3 0.37% 0.10% 0.46%
4/20/2018 10564.05 24943.85 927.9 -0.01% -0.73% -1.53%
4/23/2018 10584.7 24960.65 936 0.20% 0.07% 0.87%
4/24/2018 10614.35 25042.1 970.05 0.28% 0.33% 3.64%
4/25/2018 10570.55 24814.4 970.5 -0.41% -0.91% 0.05%
4/26/2018 10617.8 25010.9 975.35 0.45% 0.79% 0.50%
4/27/2018 10692.3 25394.6 996.3 0.70% 1.53% 2.15%
4/30/2018 10739.35 25531.6 963.3 0.44% 0.54% -3.31%
5/2/2018 10718.05 25568.3 972.7 -0.20% 0.14% 0.98%
5/3/2018 10679.65 25605.25 961.6 -0.36% 0.14% -1.14%
5/4/2018 10618.25 25645.4 953.95 -0.57% 0.16% -0.80%
5/7/2018 10715.5 25852.05 971 0.92% 0.81% 1.79%
5/8/2018 10717.8 26090.5 967.1 0.02% 0.92% -0.40%
5/9/2018 10741.7 26154.45 976.7 0.22% 0.25% 0.99%
5/10/2018 10716.55 26131 981.15 -0.23% -0.09% 0.46%
5/11/2018 10806.5 26413.15 989.25 0.84% 1.08% 0.83%
5/14/2018 10806.6 26475.15 986.6 0.00% 0.23% -0.27%
5/15/2018 10801.85 26474 978.95 -0.04% 0.00% -0.78%
5/16/2018 10741.1 26182.15 956.15 -0.56% -1.10% -2.33%
5/17/2018 10682.7 26073.8 945.35 -0.54% -0.41% -1.13%
5/18/2018 10596.4 25875.6 933.85 -0.81% -0.76% -1.22%
5/21/2018 10516.7 25750.8 931.35 -0.75% -0.48% -0.27%
5/22/2018 10536.7 25777.7 926.75 0.19% 0.10% -0.49%
5/23/2018 10430.35 25684.95 912.25 -1.01% -0.36% -1.56%
5/24/2018 10513.85 26016.8 915.85 0.80% 1.29% 0.39%
5/25/2018 10605.15 26273.55 920.8 0.87% 0.99% 0.54%
5/28/2018 10688.65 26614.25 920.4 0.79% 1.30% -0.04%
5/29/2018 10633.3 26254.8 917.45 -0.52% -1.35% -0.32%
5/30/2018 10614.35 26327.8 916.1 -0.18% 0.28% -0.15%
5/31/2018 10736.15 26956.2 921.35 1.15% 2.39% 0.57%
6/1/2018 10696.2 26692.8 930.55 -0.37% -0.98% 1.00%
6/4/2018 10628.5 26257.55 940.85 -0.63% -1.63% 1.11%
6/5/2018 10593.15 26251 947.65 -0.33% -0.02% 0.72%
6/6/2018 10684.65 26367.6 954.4 0.86% 0.44% 0.71%
6/7/2018 10768.35 26517.8 971.35 0.78% 0.57% 1.78%
6/8/2018 10767.65 26451.35 984.35 -0.01% -0.25% 1.34%
6/11/2018 10786.95 26453.55 982.65 0.18% 0.01% -0.17%
6/12/2018 10842.85 26607.1 997.15 0.52% 0.58% 1.48%
6/13/2018 10856.7 26642.8 1002.5 0.13% 0.13% 0.54%
6/14/2018 10808.05 26562.25 1007.95 -0.45% -0.30% 0.54%
6/15/2018 10817.7 26417.4 1014.2 0.09% -0.55% 0.62%
6/18/2018 10799.85 26409.3 1015.55 -0.17% -0.03% 0.13%
6/19/2018 10710.45 26265.75 996.05 -0.83% -0.54% -1.92%
6/20/2018 10772.05 26557.7 1019.25 0.58% 1.11% 2.33%
6/21/2018 10741.1 26496.95 1031.95 -0.29% -0.23% 1.25%
6/22/2018 10821.85 26766.85 1012.5 0.75% 1.02% -1.88%
6/25/2018 10762.45 26609.7 1004.45 -0.55% -0.59% -0.80%
6/26/2018 10769.15 26601.7 978.95 0.06% -0.03% -2.54%
6/27/2018 10671.4 26423.4 965.85 -0.91% -0.67% -1.34%
6/28/2018 10589.1 26324.6 944.95 -0.77% -0.37% -2.16%
6/29/2018 10714.3 26364.2 972.45 1.18% 0.15% 2.91%
7/2/2018 10657.3 26230.3 960.6 -0.53% -0.51% -1.22%
7/3/2018 10699.9 26204.1 971.3 0.40% -0.10% 1.11%
7/4/2018 10769.9 26433.95 990.1 0.65% 0.88% 1.94%
7/5/2018 10749.75 26503.3 964.5 -0.19% 0.26% -2.59%
7/6/2018 10772.65 26493.85 977.55 0.21% -0.04% 1.35%
7/9/2018 10852.9 26753.3 997.1 0.74% 0.98% 2.00%
7/10/2018 10947.25 26894.55 1025.7 0.87% 0.53% 2.87%
NIFTYRET BANKNIFT RELIANCERETURNS
AVERAGE 0.07% 0.10% 0.10%
STDEV 1.02% 1.63% 1.71%
SKEWNESS 1.17 1.77 0.42
KURTOSIS 18.78 24.37 4.58
MAX 0.07% 0.10% 0.10%
MIN 0.07% 0.10% 0.10%
CORRELATION MATRIX
NIFTYRET 1 0.875713 0.562573
BANKNIFTYRETURN 0.875713 1 0.424378
RELIANCERETURNS 0.562573 0.424378 1
PDF
NIFTY BANKNIFTYRETURN
LB UB COUNT PROB CUMPROBaverage COUNT
-13% 0 0 0 0
-13% -12% 0 0 0 #DIV/0! 0
-12% -11% 0 0 0 #DIV/0! 0
-11% -10% 0 0 0 #DIV/0! 0
-10% -9% 0 0 0 #DIV/0! 0
-9% -8% 0 0 0 #DIV/0! 1
-8% -7% 0 0 0 #DIV/0! 0
-7% -6% 0 0 0.001049 #DIV/0! 1
-6% -5% 1 0.001049 0.003148 -5.92% 4
-5% -4% 2 0.002099 0.007345 -4.12% 7
-4% -3% 4 0.004197 0.028332 -3.44% 12
-3% -2% 20 0.020986 0.093389 -2.31% 31
-2% -1% 62 0.065058 0.469045 -1.33% 102
-1% 0% 358 0.375656 0.879328 -0.38% 285
0% 1% 391 0.410283 0.982162 0.42% 329
1% 2% 98 0.102833 0.993704 1.39% 112
2% 3% 11 0.011542 0.997901 2.37% 43
3% 4% 4 0.004197 0.997901 3.54% 12
4% 5% 0 0 0.997901 #DIV/0! 7
5% 6% 0 0 0.998951 #DIV/0! 3
6% 7% 1 0.001049 0.998951 6.07% 2
7% 8% 0 0 0.998951 #DIV/0! 0
8% 9% 0 0 0.998951 #DIV/0! 0
9% 10% 0 0 0.998951 #DIV/0! 1
10% 11% 0 0 1 #DIV/0! 0
11% 12% 1 0.001049 1 11.31% 0
12% 13% 0 0 1 #DIV/0! 0
13% 0 0 2 #DIV/0! 1
1 2 #DIV/0!
BANKNIFTYRETURN RELIANCERETURNS
PROB CUMPROBaverage COUNT PROB CUMPROBaverage
0 0
0 0 #DIV/0! 0
0 0 #DIV/0!
0 0 #DIV/0!
0 0.001049 #DIV/0!
0.001049 0.001049 -8.95%
0 0.002099 #DIV/0!
0.001049 0.006296 -6.90%
0.004197 0.013641 -5.45%
0.007345 0.026233 -4.50%
0.012592 0.058762 -3.38%
0.032529 0.165792 -2.46%
0.10703 0.464848 -1.38%
0.299056 0.810073 -0.42%
0.345226 0.927597 0.45%
0.117524 0.972718 1.40%
0.045121 0.98531 2.48%
0.012592 0.992655 3.46%
0.007345 0.995803 4.55%
0.003148 0.997901 5.58%
0.002099 0.997901 6.85%
0 0.997901 #DIV/0!
0 0.998951 #DIV/0!
0.001049 0.998951 9.46%
0 0.998951 #DIV/0!
0 0.998951 #DIV/0!
0 1 #DIV/0!
0.001049 1 #DIV/0!
CORRELATION MATRIX
NIFTYRET
BANKNIFT
RELIANCER
NOTIONAL
WTS
1-DAY-VAR
99% NIFTY 2.62% PORT RISK
97% 1.86%
95% 1.42%
CORRELATION MATRIX
0.000104 0.000145 9.791211E-05
0.000145 0.000264 0.0001178679
9.791E-05 0.000118 0.0002922883
1000000 2000000 500000

0.285714 0.571429 0.1428571429
0.000175

Data Cleansing

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Data Cleansing

Uploaded by

Copyright:

Available Formats

Date Open High Low Close Adj Close Volume

### 11364.45 11710.45 11364.45 11655.3 11655.3 0

1000000 2000000 500000

You might also like