Group Number 7

Countries Singapore from 1 to 20

Group Members:
Asima Munir (F2019096012)
Syeda Meheq Sohail (F2019096005)
Aqeela Munir (F2019096018)
Arooj (F2019096029)
Date Adj Close Daily return Year Average return Standard deviation
1/2/2013 0.700424 0 2013 0.002300344 0.016651054
1/3/2013 0.700424 0.019413955 2014 0.000416928 0.010177824
1/4/2013 0.714022 0.038101067 2015 -0.002122221 0.019962067
1/7/2013 0.741227 -0.009183422 2016 0.000145339 0.01538377
1/8/2013 0.73442 0.013891234 2017 0.000420231 0.013810747
1/9/2013 0.744622 0.050225484 2018 -0.004039037 0.064302405
1/10/2013 0.782021 -0.01738828
1/11/2013 0.768423 -0.013277843
1/14/2013 0.75822 0.008977605 Source Website(For 1 to 5 Companies)
1/15/2013 0.765027 -0.008897725
1/16/2013 0.75822 0
1/17/2013 0.75822 -0.004477592
1/18/2013 0.754825 -0.01351704
1/21/2013 0.744622 -0.013700911
1/22/2013 0.73442 0.023148879
1/23/2013 0.751421 0.004530084
1/24/2013 0.754825 0.009007386
1/25/2013 0.761624 0
1/28/2013 0.761624 0.008926977
1/29/2013 0.768423 0
1/30/2013 0.768423 0
1/31/2013 0.768423 0.022125834
2/1/2013 0.785425 0.01731292
2/4/2013 0.799023 0.017028296
2/5/2013 0.812629 0.016733343
2/6/2013 0.826227 0.016457947
2/7/2013 0.839825 -0.020244694
2/8/2013 0.822823 0.016536971
2/13/2013 0.83643 0.056909723
2/14/2013 0.884031 0
2/15/2013 0.884031 -0.007699956
2/18/2013 0.877224 0.015510292
2/19/2013 0.89083 0.011444383
2/20/2013 0.901025 -0.026415471
2/21/2013 0.877224 -0.015501172
2/22/2013 0.863626 0
2/25/2013 0.863626 -0.015745242
2/26/2013 0.850028 0.012001958
2/27/2013 0.86023 0.019755182
2/28/2013 0.877224 0
3/1/2013 0.877224 -0.003870163
3/4/2013 0.873829 0.011675053
3/5/2013 0.884031 0.057686891
3/6/2013 0.935028 -0.010911973
 3/7/2013 0.924825 -0.011022626
3/8/2013 0.914631 0.003712973
3/11/2013 0.918027 0.040746078
3/12/2013 0.955433 0.01423229
3/13/2013 0.969031 -0.010528043
3/14/2013 0.958829 -0.007090941
3/15/2013 0.95203 -0.007142632
3/18/2013 0.94523 0.010794198
3/19/2013 0.955433 -0.003561736
3/20/2013 0.95203 0.007141582
3/21/2013 0.958829 0.003549121
3/22/2013 0.962232 0.038866926
3/25/2013 0.999631 -0.00680151
3/26/2013 0.992832 0.006848087
3/27/2013 0.999631 0.003405257
3/28/2013 1.003035 -0.0033937
4/1/2013 0.999631 -0.00680151
4/2/2013 0.992832 0
4/3/2013 0.992832 -0.017123743
4/4/2013 0.975831 -0.013935815
4/5/2013 0.962232 -0.031801063
4/8/2013 0.931632 0.014595892
4/9/2013 0.94523 0.003592776
4/10/2013 0.948626 0.017922764
4/11/2013 0.965628 0.003524131
4/12/2013 0.969031 -0.007016287
4/15/2013 0.962232 0
4/16/2013 0.962232 0.003529294
4/17/2013 0.965628 -0.014082027
4/18/2013 0.95203 -0.003575518
4/19/2013 0.948626 0.003588348
4/22/2013 0.95203 -0.007142632
4/23/2013 0.94523 0.003592776
4/24/2013 0.948626 -0.003579915
4/25/2013 0.94523 0.003592776
4/26/2013 0.948626 -0.017914331
4/29/2013 0.931632 -0.007306533
4/30/2013 0.924825 0.007360311
5/2/2013 0.931632 -0.00365273
5/3/2013 0.928229 0
5/6/2013 0.928229 0.007324701
5/7/2013 0.935028 0.018183413
5/8/2013 0.95203 0.010716049
5/9/2013 0.962232 -0.003536569
5/10/2013 0.958829 0.007090941
5/13/2013 0.965628 -0.010557896
5/14/2013 0.955433 0
5/15/2013 0.955433 0.024911218
5/16/2013 0.979234 0.006943182
5/17/2013 0.986033 0.044824058
5/20/2013 1.030231 0.003304113
5/21/2013 1.033635 -0.052630764
5/22/2013 0.979234 -0.031257085
5/23/2013 0.948626 0.007175641
5/27/2013 0.955433 -0.007124518
5/28/2013 0.948626 -0.003579915
5/29/2013 0.94523 -0.014385917
5/30/2013 0.931632 -0.010950676
5/31/2013 0.92143 0.007378748
6/3/2013 0.928229 0.007324701
6/4/2013 0.935028 -0.00727144
6/5/2013 0.928229 -0.003667199
6/6/2013 0.924825 0.003680696
6/7/2013 0.928229 -0.003667199
6/10/2013 0.924825 -0.022054983
6/11/2013 0.904428 0
6/12/2013 0.904428 -0.03007868
6/13/2013 0.877224 0.023260877
6/14/2013 0.897629 0
6/17/2013 0.897629 0.015148798
6/18/2013 0.911227 0.003735622
6/19/2013 0.914631 -0.018588917
6/20/2013 0.897629 -0.026514295
6/21/2013 0.873829 0.011675053
6/24/2013 0.884031 0
6/25/2013 0.884031 0.007690907
6/26/2013 0.89083 0.015264416
6/27/2013 0.904428 0.007517459
6/28/2013 0.911227 0.014922736
7/1/2013 0.924825 -0.003670965
7/2/2013 0.92143 -0.022144927
7/3/2013 0.901025 0.018869621
7/4/2013 0.918027 -0.003699238
7/5/2013 0.914631 0.007433599
7/8/2013 0.92143 0.00368449
7/9/2013 0.924825 0
7/10/2013 0.924825 0
7/11/2013 0.924825 0.007360311
7/12/2013 0.931632 -0.007306533
7/15/2013 0.924825 0
7/16/2013 0.924825 0
7/17/2013 0.924825 0.018384019
7/18/2013 0.941827 0.036104295
7/19/2013 0.975831 0.020902185
7/22/2013 0.996228 -0.003408858
7/23/2013 0.992832 0.006848087
7/24/2013 0.999631 -0.00680151
7/25/2013 0.992832 -0.006848087
7/26/2013 0.986033 0
7/29/2013 0.986033 -0.003451203
7/30/2013 0.98263 -0.006859143
7/31/2013 0.97589 -0.003575198
8/1/2013 0.972401 0.003588026
8/2/2013 0.97589 -0.003575198
8/5/2013 0.972401 -0.003579799
8/6/2013 0.96892 -0.003599884
8/7/2013 0.965432 0
8/12/2013 0.965432 0
8/13/2013 0.965432 -0.014438096
8/14/2013 0.951493 -0.025641807
8/15/2013 0.927095 -0.007517029
8/16/2013 0.920126 -0.011365835
8/19/2013 0.909668 -0.011497601
8/20/2013 0.899209 0.007760154
8/21/2013 0.906187 0.038454535
8/22/2013 0.941034 -0.018518991
8/23/2013 0.923607 -0.003768919
8/26/2013 0.920126 0.003783178
8/27/2013 0.923607 -0.018860836
8/28/2013 0.906187 0
8/29/2013 0.906187 0.00384137
8/30/2013 0.909668 -0.011497601
9/2/2013 0.899209 0.023261555
9/3/2013 0.920126 -0.011365835
9/4/2013 0.909668 0.011496502
9/5/2013 0.920126 -0.022732756
9/6/2013 0.899209 0.007760154
9/9/2013 0.906187 -0.003850199
9/10/2013 0.902698 0.034748055
9/11/2013 0.934065 -0.003726721
9/12/2013 0.930584 0
9/13/2013 0.930584 0.014978766
9/16/2013 0.944523 -0.003693928
9/17/2013 0.941034 0
9/18/2013 0.941034 0.014820931
 9/19/2013 0.954981 -0.003652429
9/20/2013 0.951493 0.003665818
9/23/2013 0.954981 -0.003652429
9/24/2013 0.951493 0.003665818
9/25/2013 0.954981 0
9/26/2013 0.954981 -0.003652429
9/27/2013 0.951493 0.007324279
9/30/2013 0.958462 -0.00363186
10/1/2013 0.954981 0
10/2/2013 0.954981 -0.003652429
10/3/2013 0.951493 -0.010992199
10/4/2013 0.941034 -0.00369806
10/7/2013 0.937554 0.003711786
10/8/2013 0.941034 0.003707624
10/9/2013 0.944523 0.007379386
10/10/2013 0.951493 0.007324279
10/11/2013 0.958462 -0.00363186
10/14/2013 0.954981 0.003645099
10/16/2013 0.958462 0.003640207
10/17/2013 0.961951 -0.003627004
10/18/2013 0.958462 0.007272067
10/21/2013 0.965432 0.010832456
10/22/2013 0.97589 0.014283372
10/23/2013 0.989829 0.00704061
10/24/2013 0.996798 0.003500208
10/25/2013 1.000287 0.010454999
10/28/2013 1.010745 0.041380368
10/29/2013 1.05257 0.003307143
10/30/2013 1.056051 -0.006599113
10/31/2013 1.049082 -0.016612619
11/1/2013 1.031654 -0.01013712
11/5/2013 1.021196 -0.003408748
11/6/2013 1.017715 -0.006848676
11/7/2013 1.010745 -0.010346823
11/8/2013 1.000287 0.006968
11/11/2013 1.007257 0.017301443
11/12/2013 1.024684 0.01700817
11/13/2013 1.042112 0.003340332
11/14/2013 1.045593 0.013338842
11/15/2013 1.05954 0.013155709
11/18/2013 1.073479 0.01947686
11/19/2013 1.094387 0.041405828
11/20/2013 1.139701 0
11/21/2013 1.139701 0.009176091
11/22/2013 1.150159 -0.003967278
11/25/2013 1.145596 0.080248185
11/26/2013 1.237528 -0.039999903
11/27/2013 1.188027 -0.026784745
11/28/2013 1.156206 0.003053954
11/29/2013 1.159737 0.048786923
12/2/2013 1.216317 0.005812629
12/3/2013 1.223387 0.031789614
12/4/2013 1.262278 -0.025209185
12/5/2013 1.230457 -0.034483123
12/6/2013 1.188027 0.005951043
12/9/2013 1.195097 -0.029587556
12/10/2013 1.159737 -0.009141728
12/11/2013 1.149135 -0.003079708
12/12/2013 1.145596 0.012343793
12/13/2013 1.159737 -0.015237938
12/16/2013 1.142065 0.009282309
12/17/2013 1.152666 -0.006133607
12/18/2013 1.145596 0.003089222
12/19/2013 1.149135 0.003072746
12/20/2013 1.152666 0.006134474
12/23/2013 1.159737 0.030489671
12/24/2013 1.195097 0.005915838
12/26/2013 1.202167 0
12/27/2013 1.202167 -0.0264697
12/30/2013 1.170346 0.021148447
12/31/2013 1.195097 0.005915838
1/2/2014 1.202167 -0.011762093
1/3/2014 1.188027 0
1/6/2014 1.188027 0.005951043
1/7/2014 1.195097 -0.005915838
1/8/2014 1.188027 0
1/9/2014 1.188027 0.008929932
1/10/2014 1.198636 0.017695948
1/13/2014 1.219847 -0.017388246
1/14/2014 1.198636 0
1/15/2014 1.198636 -0.005898371
1/16/2014 1.191566 -0.002970041
1/17/2014 1.188027 0.002978889
1/20/2014 1.191566 -0.008904249
1/21/2014 1.180956 0.002989951
1/22/2014 1.184487 -0.002981037
1/23/2014 1.180956 0.005987522
1/24/2014 1.188027 -0.026784745
1/27/2014 1.156206 0.012229655
1/28/2014 1.170346 0.009065695
1/29/2014 1.180956 -0.008984247
1/30/2014 1.170346 0.012082752
2/3/2014 1.184487 -0.011938502
2/4/2014 1.170346 -0.003017056
2/5/2014 1.166815 0.003026187
2/6/2014 1.170346 0.003024747
2/7/2014 1.173886 0.018069046
2/10/2014 1.195097 -0.005915838
2/11/2014 1.188027 0.005951043
2/12/2014 1.195097 0.00887794
2/13/2014 1.205707 -0.002936037
2/14/2014 1.202167 0.014706775
2/17/2014 1.219847 0.005796629
2/18/2014 1.226918 0.008647685
2/19/2014 1.237528 -0.031427168
2/20/2014 1.198636 0.005899205
2/21/2014 1.205707 0.017592168
2/24/2014 1.226918 -0.005763221
2/25/2014 1.219847 0.002902003
2/26/2014 1.223387 0.005779038
2/27/2014 1.230457 -0.002876167
2/28/2014 1.226918 -0.002877943
3/3/2014 1.223387 0.011558893
3/4/2014 1.237528 0.008572735
3/5/2014 1.248137 0.002829016
3/6/2014 1.251668 0.005649262
3/7/2014 1.258739 -0.005617527
3/10/2014 1.251668 -0.005648463
3/11/2014 1.244598 0.011361902
3/12/2014 1.258739 0.011240615
3/13/2014 1.272888 0.013889675
3/14/2014 1.290568 0.010957191
3/17/2014 1.304709 0.005418833
3/18/2014 1.311779 -0.002697863
3/19/2014 1.30824 0.016219501
3/20/2014 1.329459 0.021273315
3/21/2014 1.357741 0.018229545
3/24/2014 1.382492 -0.023017131
3/25/2014 1.350671 -0.005235176
3/26/2014 1.3436 0
3/27/2014 1.3436 -0.013158678
3/28/2014 1.32592 -0.002663057
3/31/2014 1.322389 -0.008023358
4/1/2014 1.311779 -0.002697863
4/2/2014 1.30824 -0.013508225
 4/3/2014 1.290568 0
4/4/2014 1.290568 -0.002742203
4/7/2014 1.287029 0.021980857
4/8/2014 1.315319 0.018816728
4/9/2014 1.340069 -0.007917503
4/10/2014 1.329459 -0.021279332
4/11/2014 1.301169 0.010874836
4/14/2014 1.315319 0.00268452
4/15/2014 1.31885 0.048255677
4/16/2014 1.382492 -0.017903178
4/17/2014 1.357741 0.010420986
4/21/2014 1.37189 -0.007733856
4/22/2014 1.36128 -0.002599759
4/23/2014 1.357741 -0.010415094
4/24/2014 1.3436 0.015793391
4/25/2014 1.36482 -0.018134992
4/28/2014 1.340069 -0.018469198
4/29/2014 1.315319 0.018816728
4/30/2014 1.340069 -0.007917503
5/2/2014 1.329459 0
5/5/2014 1.329459 0.005318705
5/6/2014 1.33653 -0.007938468
5/7/2014 1.32592 0
5/8/2014 1.32592 0.00266909
5/9/2014 1.329459 -0.002661985
5/12/2014 1.32592 -0.002663057
5/14/2014 1.322389 0.005346384
5/15/2014 1.329459 -0.007979938
5/16/2014 1.31885 -0.016083709
5/19/2014 1.297638 0.005449131
5/20/2014 1.304709 0.013550914
5/21/2014 1.322389 -0.002676217
5/22/2014 1.31885 -0.005361489
5/23/2014 1.311779 0.010780017
5/26/2014 1.32592 -0.015997194
5/27/2014 1.304709 0.002706351
5/28/2014 1.30824 0.005411087
5/29/2014 1.315319 -0.005381964
5/30/2014 1.30824 0.002705161
6/2/2014 1.311779 -0.002697863
6/3/2014 1.30824 -0.002699046
6/4/2014 1.304709 0.010838432
6/5/2014 1.31885 0.01072222
6/6/2014 1.332991 -0.00264968
6/9/2014 1.329459 0
6/10/2014 1.329459 -0.010635905
6/11/2014 1.315319 0
6/12/2014 1.315319 0.005375122
6/13/2014 1.322389 -0.010699575
6/16/2014 1.30824 -0.002699046
6/17/2014 1.304709 0.002706351
6/18/2014 1.30824 -0.008104018
6/19/2014 1.297638 0.013625526
6/20/2014 1.315319 0
6/23/2014 1.315319 0.00268452
6/24/2014 1.31885 0.002683398
6/25/2014 1.322389 0.005346384
6/26/2014 1.329459 -0.005317953
6/27/2014 1.322389 0.008017308
6/30/2014 1.332991 0
7/1/2014 1.332991 0
7/2/2014 1.332991 0.005309863
7/3/2014 1.340069 -0.002640909
7/4/2014 1.33653 0
7/7/2014 1.33653 0.005289818
7/8/2014 1.3436 -0.002628014
7/9/2014 1.340069 0.002634939
7/10/2014 1.3436 -0.005261983
7/11/2014 1.33653 -0.005290566
7/14/2014 1.329459 0.005318705
7/15/2014 1.33653 0.005289818
7/16/2014 1.3436 -0.002628014
7/17/2014 1.340069 -0.005281818
7/18/2014 1.332991 -0.00264968
7/21/2014 1.329459 -0.002661985
7/22/2014 1.32592 0
7/23/2014 1.32592 0.005332901
7/24/2014 1.332991 -0.00264968
7/25/2014 1.329459 0.010636657
7/29/2014 1.3436 -0.005261983
7/30/2014 1.33653 -0.00791228
7/31/2014 1.325955 -0.010867639
8/1/2014 1.311545 -0.00824295
8/4/2014 1.300734 0.002772281
8/5/2014 1.30434 -0.011047733
8/6/2014 1.28993 -0.005591776
8/7/2014 1.282717 0
8/8/2014 1.282717 -0.01403973
8/11/2014 1.264708 0.022787869
8/12/2014 1.293528 -0.008357763
 8/13/2014 1.282717 0.00562322
8/14/2014 1.28993 -0.011177351
8/15/2014 1.275512 0
8/18/2014 1.275512 0
8/19/2014 1.275512 0.002827884
8/20/2014 1.279119 0.002812874
8/21/2014 1.282717 0.00562322
8/22/2014 1.28993 0.013961223
8/25/2014 1.307939 -0.008260324
8/26/2014 1.297135 0
8/27/2014 1.297135 -0.005554549
8/28/2014 1.28993 0.008375648
8/29/2014 1.300734 0
9/1/2014 1.300734 -0.008306079
9/2/2014 1.28993 0
9/3/2014 1.28993 0
9/4/2014 1.28993 0.002789299
9/5/2014 1.293528 -0.008357763
9/8/2014 1.282717 -0.002804983
9/9/2014 1.279119 0
9/10/2014 1.279119 -0.005633565
9/11/2014 1.271913 0.002829596
9/12/2014 1.275512 0
9/15/2014 1.275512 0.002827884
9/16/2014 1.279119 0.002812874
9/17/2014 1.282717 0.00281122
9/18/2014 1.286323 -0.00560046
9/19/2014 1.279119 -0.011266348
9/22/2014 1.264708 -0.002852042
9/23/2014 1.261101 0
9/24/2014 1.261101 -0.002859406
9/25/2014 1.257495 -0.002862039
9/26/2014 1.253896 0.005746091
9/29/2014 1.261101 0.008573461
9/30/2014 1.271913 -0.005664696
10/1/2014 1.264708 -0.014245976
10/2/2014 1.246691 0.008666141
10/3/2014 1.257495 0.002867606
10/7/2014 1.261101 0
10/8/2014 1.261101 0.005713262
10/9/2014 1.268306 -0.011361611
10/10/2014 1.253896 -0.011492181
10/13/2014 1.239486 0.023251574
10/14/2014 1.268306 -0.011361611
10/15/2014 1.253896 -0.002875837
10/16/2014 1.25029 -0.011526126
10/17/2014 1.235879 0.008748429
10/20/2014 1.246691 0.014451857
10/21/2014 1.264708 0
10/22/2014 1.264708 0.017090902
10/24/2014 1.286323 -0.016803711
10/27/2014 1.264708 0.011394725
10/28/2014 1.279119 0.008451911
10/29/2014 1.28993 0.008375648
10/30/2014 1.300734 0.019389821
10/31/2014 1.325955 0.002720303
11/3/2014 1.329562 -0.002712924
11/4/2014 1.325955 -0.002713516
11/5/2014 1.322357 0
11/6/2014 1.322357 0.005448604
11/7/2014 1.329562 0.002706906
11/10/2014 1.333161 0
11/11/2014 1.333161 0.008110048
11/12/2014 1.343973 0.00804406
11/13/2014 1.354784 -0.002662417
11/14/2014 1.351177 0
11/17/2014 1.351177 0.005333128
11/18/2014 1.358383 0.002654627
11/19/2014 1.361989 -0.005290057
11/20/2014 1.354784 -0.002662417
11/21/2014 1.351177 0.005333128
11/24/2014 1.358383 -0.018567665
11/25/2014 1.333161 0.0027056
11/26/2014 1.336768 0.002697551
11/27/2014 1.340374 -0.016132065
11/28/2014 1.318751 -0.008198667
12/1/2014 1.307939 -0.016526765
12/2/2014 1.286323 0.008405354
12/3/2014 1.297135 0.011109098
12/4/2014 1.311545 -0.016480563
12/5/2014 1.28993 0.002007086
12/8/2014 1.292519 0
12/9/2014 1.292519 -0.022595413
12/10/2014 1.263314 -0.002893184
12/11/2014 1.259659 0
12/12/2014 1.259659 -0.014493605
12/15/2014 1.241402 -0.011762507
12/16/2014 1.2268 0
12/17/2014 1.2268 0.002979296
12/18/2014 1.230455 0.002963132
12/19/2014 1.234101 0.008877717
12/22/2014 1.245057 0.005863989
12/23/2014 1.252358 0.046646406
12/24/2014 1.310776 0.005569983
12/26/2014 1.318077 0.002772979
12/29/2014 1.321732 -0.008289124
12/30/2014 1.310776 -0.002781558
12/31/2014 1.30713 0.008374836
1/2/2015 1.318077 -0.00553913
1/5/2015 1.310776 -0.005569983
1/6/2015 1.303475 -0.005601949
1/7/2015 1.296173 0.011266243
1/8/2015 1.310776 0.002788425
1/9/2015 1.314431 -0.005554495
1/12/2015 1.30713 -0.011177924
1/13/2015 1.292519 -0.014125905
1/14/2015 1.274261 0.005736658
1/15/2015 1.281571 -0.014245797
1/16/2015 1.263314 0
1/19/2015 1.263314 0.023117768
1/20/2015 1.292519 -0.002821622
1/21/2015 1.288872 0.008494249
1/22/2015 1.29982 -0.008422705
1/23/2015 1.288872 0.019830518
1/26/2015 1.314431 0
1/27/2015 1.314431 0.002773824
1/28/2015 1.318077 0
1/29/2015 1.318077 -0.002766151
1/30/2015 1.314431 0
2/2/2015 1.314431 -0.005554495
2/3/2015 1.30713 0
2/4/2015 1.30713 0.002789317
2/5/2015 1.310776 -0.002781558
2/6/2015 1.30713 0.005585519
2/9/2015 1.314431 0
2/10/2015 1.314431 0
2/11/2015 1.314431 0.005554495
2/12/2015 1.321732 -0.005523813
2/13/2015 1.314431 -0.027780081
2/16/2015 1.277916 -0.002860125
2/17/2015 1.274261 0.005736658
2/18/2015 1.281571 -0.002851968
2/23/2015 1.277916 -0.011426416
2/24/2015 1.263314 0.008665304
2/25/2015 1.274261 0.002868329
2/26/2015 1.277916 -0.008573333
2/27/2015 1.26696 0
3/2/2015 1.26696 -0.005762613
3/3/2015 1.259659 0.008697592
3/4/2015 1.270615 -0.034483301
3/5/2015 1.2268 -0.00595207
3/6/2015 1.219498 -0.017968049
3/9/2015 1.197586 0.015245669
3/10/2015 1.215844 -0.006004882
3/11/2015 1.208543 -0.030214068
3/12/2015 1.172028 0.006237052
3/13/2015 1.179338 0.003091565
3/16/2015 1.182984 0.003089644
3/17/2015 1.186639 -0.0092328
3/18/2015 1.175683 0.012420015
3/19/2015 1.190285 0.036811352
3/20/2015 1.234101 -0.002954377
3/23/2015 1.230455 0.014830286
3/24/2015 1.248703 0.005854074
3/25/2015 1.256013 0
3/26/2015 1.256013 0.008715674
3/27/2015 1.26696 -0.011525226
3/30/2015 1.252358 -0.008748297
3/31/2015 1.241402 -0.011762507
4/1/2015 1.2268 0.008930551
4/2/2015 1.237756 0.026547235
4/6/2015 1.270615 0.002869477
4/7/2015 1.274261 -0.005729595
4/8/2015 1.26696 -0.011525226
4/9/2015 1.252358 0
4/10/2015 1.252358 0.005829803
4/13/2015 1.259659 -0.002894434
4/14/2015 1.256013 -0.002910002
4/15/2015 1.252358 0.0291562
4/16/2015 1.288872 -0.002835037
4/17/2015 1.285218 -0.011362275
4/20/2015 1.270615 0.005746036
4/21/2015 1.277916 0.002691883
4/22/2015 1.281356 0.00671164
4/23/2015 1.289956 -0.009999566
4/24/2015 1.277057 0
4/27/2015 1.277057 0
4/28/2015 1.277057 -0.01010135
4/29/2015 1.264157 -0.037414657
4/30/2015 1.216859 0.003532866
 5/4/2015 1.221158 -0.003520429
5/5/2015 1.216859 0.007066554
5/6/2015 1.225458 -0.003508892
5/7/2015 1.221158 -0.014084173
5/8/2015 1.203959 0.0071431
5/11/2015 1.212559 -0.003546219
5/12/2015 1.208259 0.007117679
5/13/2015 1.216859 0.01413393
5/14/2015 1.234058 0
5/15/2015 1.234058 0.003484439
5/18/2015 1.238358 0
5/19/2015 1.238358 -0.00694468
5/20/2015 1.229758 0.006993246
5/21/2015 1.238358 0.00694468
5/22/2015 1.246958 0
5/25/2015 1.246958 -0.006896784
5/26/2015 1.238358 -0.017360892
5/27/2015 1.216859 -0.028268682
5/28/2015 1.18246 -0.007272973
5/29/2015 1.17386 -0.010989385
6/2/2015 1.16096 0.011111494
6/3/2015 1.17386 0.003663128
6/4/2015 1.17816 -0.010949277
6/5/2015 1.16526 0.003690164
6/8/2015 1.16956 -0.003676596
6/9/2015 1.16526 -0.011069633
6/10/2015 1.152361 0.00373147
6/11/2015 1.156661 0
6/12/2015 1.156661 -0.018587987
6/15/2015 1.135161 -0.011363146
6/16/2015 1.122262 -0.003831547
6/17/2015 1.117962 -0.003846285
6/18/2015 1.113662 -0.061776374
6/19/2015 1.044864 0.02880662
6/22/2015 1.074963 0.023999896
6/23/2015 1.100762 -0.003905476
6/24/2015 1.096463 -0.007843402
6/25/2015 1.087863 0
6/26/2015 1.087863 -0.007905407
6/29/2015 1.079263 -0.0039842
6/30/2015 1.074963 0
7/1/2015 1.074963 0.004000138
7/2/2015 1.079263 -0.015935875
7/3/2015 1.062064 0.008096499
7/6/2015 1.070663 0
 7/7/2015 1.070663 -0.008031472
7/8/2015 1.062064 0
7/9/2015 1.062064 0.008096499
7/10/2015 1.070663 0.012048609
7/13/2015 1.083563 -0.003968389
7/14/2015 1.079263 0
7/15/2015 1.079263 -0.011951674
7/16/2015 1.066364 -0.004032394
7/20/2015 1.062064 0
7/21/2015 1.062064 -0.00404872
7/22/2015 1.057764 -0.008130358
7/23/2015 1.049164 0.012295504
7/24/2015 1.062064 -0.00404872
7/27/2015 1.057764 0
7/28/2015 1.057764 -0.004065179
7/29/2015 1.053464 -0.004081772
7/30/2015 1.049164 -0.016393052
7/31/2015 1.031965 -0.029166687
8/3/2015 1.001866 -0.017467406
8/4/2015 0.984366 0.01777794
8/5/2015 1.001866 -0.004366851
8/6/2015 0.997491 0
8/7/2015 0.997491 -0.043860045
8/11/2015 0.953741 -0.082568538
8/12/2015 0.874992 -0.060000549
8/13/2015 0.822492 -0.053190791
8/14/2015 0.778743 0
8/17/2015 0.778743 0.005618028
8/18/2015 0.783118 -0.072626347
8/19/2015 0.726243 0
8/20/2015 0.726243 0.024096618
8/21/2015 0.743743 -0.047057922
8/24/2015 0.708744 0
8/25/2015 0.708744 -0.012345784
8/26/2015 0.699994 0.037498893
8/27/2015 0.726243 -0.018072463
8/28/2015 0.713118 0.036810177
8/31/2015 0.739368 -0.017751647
9/1/2015 0.726243 -0.030119395
9/2/2015 0.704369 0.006211233
9/3/2015 0.708744 -0.006172892
9/4/2015 0.704369 0.006211233
9/7/2015 0.708744 0.006171481
9/8/2015 0.713118 0.036810177
9/9/2015 0.739368 -0.035503295
 9/10/2015 0.713118 -0.018403686
9/14/2015 0.699994 0
9/15/2015 0.699994 0.024998786
9/16/2015 0.717493 -0.00609762
9/17/2015 0.713118 0
9/18/2015 0.713118 -0.012268657
9/21/2015 0.704369 -0.006211233
9/22/2015 0.699994 0.031248839
9/23/2015 0.721868 -0.042423269
9/25/2015 0.691244 -0.037975013
9/28/2015 0.664994 0.01973702
9/29/2015 0.678119 -0.03225835
9/30/2015 0.656244 0.006666728
10/1/2015 0.660619 0.03973546
10/2/2015 0.686869 0.006369482
10/5/2015 0.691244 0.006329169
10/6/2015 0.695619 0.050313462
10/7/2015 0.730618 -0.005988081
10/8/2015 0.726243 0.024096618
10/9/2015 0.743743 0.005882408
10/12/2015 0.748118 -0.017544024
10/13/2015 0.734993 0
10/14/2015 0.734993 -0.005952438
10/15/2015 0.730618 0.005988081
10/16/2015 0.734993 0.011904875
10/19/2015 0.743743 -0.005882408
10/20/2015 0.739368 0.011834432
10/21/2015 0.748118 -0.005848008
10/22/2015 0.743743 0.052941675
10/23/2015 0.783118 0.078211713
10/26/2015 0.844367 0.005181396
10/27/2015 0.848742 -0.015464063
10/28/2015 0.835617 0.005235652
10/29/2015 0.839992 -0.005208383
10/30/2015 0.835617 -0.005235652
11/2/2015 0.831242 0.010526417
11/3/2015 0.839992 0.078125744
11/4/2015 0.905617 -0.004830961
11/5/2015 0.901242 0
11/6/2015 0.901242 -0.029126472
11/9/2015 0.874992 -0.045000411
11/11/2015 0.835617 -0.036648369
11/12/2015 0.804993 -0.048913469
11/13/2015 0.765618 -0.022857352
11/16/2015 0.748118 0.017544024
11/17/2015 0.761243 0.051724614
11/18/2015 0.800618 0.021856866
11/19/2015 0.818117 -0.026737007
11/20/2015 0.796243 0.005494554
11/23/2015 0.800618 -0.010929057
11/24/2015 0.791868 0.011049821
11/25/2015 0.800618 -0.016393586
11/26/2015 0.787493 -0.005555605
11/27/2015 0.783118 0.022346568
11/30/2015 0.800618 0.027321394
12/1/2015 0.822492 0.026596003
12/2/2015 0.844367 -0.010362792
12/3/2015 0.835617 -0.010471304
12/4/2015 0.826867 0
12/7/2015 0.826867 -0.042327242
12/8/2015 0.791868 -0.016760369
12/9/2015 0.778596 -0.017044783
12/10/2015 0.765325 0.005780551
12/11/2015 0.769749 -0.022989312
12/14/2015 0.752053 0
12/15/2015 0.752053 0.023530257
12/16/2015 0.769749 -0.022989312
12/17/2015 0.752053 -0.017646363
12/18/2015 0.738782 0
12/21/2015 0.738782 0
12/22/2015 0.738782 0.005986881
12/23/2015 0.743205 0.005952597
12/24/2015 0.747629 -0.011833409
12/28/2015 0.738782 -0.005988235
12/29/2015 0.734358 0.00602431
12/30/2015 0.738782 0
12/31/2015 0.738782 0
1/4/2016 0.738782 -0.011976469
1/5/2016 0.729934 -0.012121644
1/6/2016 0.721086 -0.006135191
1/7/2016 0.716662 0.024692254
1/8/2016 0.734358 -0.054217425
1/11/2016 0.694543 0.012739312
1/12/2016 0.703391 -0.006289532
1/13/2016 0.698967 0
1/14/2016 0.698967 0.012658681
1/15/2016 0.707815 -0.012500441
1/18/2016 0.698967 0
1/19/2016 0.698967 0
1/20/2016 0.698967 0.025315931
1/21/2016 0.716662 -0.012344732
1/22/2016 0.707815 -0.012500441
1/25/2016 0.698967 -0.012658681
1/26/2016 0.690119 0.006410489
1/27/2016 0.694543 -0.025477184
1/28/2016 0.676848 0.03267942
1/29/2016 0.698967 -0.00632934
2/1/2016 0.694543 0.006369656
2/2/2016 0.698967 -0.025315931
2/3/2016 0.681272 0.006493735
2/4/2016 0.685696 0
2/5/2016 0.685696 -0.019355516
2/10/2016 0.672424 0
2/11/2016 0.672424 -0.013158364
2/12/2016 0.663576 0
2/15/2016 0.663576 0.013333816
2/16/2016 0.672424 -0.006579182
2/17/2016 0.668 0
2/18/2016 0.668 0.006622754
2/19/2016 0.672424 -0.013158364
2/22/2016 0.663576 0.006666908
2/23/2016 0.668 -0.006622754
2/24/2016 0.663576 -0.006665401
2/25/2016 0.659153 0.006710126
2/26/2016 0.663576 -0.03999994
2/29/2016 0.637033 0.006944695
3/1/2016 0.641457 0.075861671
3/2/2016 0.690119 -0.012819528
3/3/2016 0.681272 0.025973473
3/4/2016 0.698967 0
3/7/2016 0.698967 -0.012658681
3/8/2016 0.690119 -0.025640505
3/9/2016 0.672424 0.013158364
3/10/2016 0.681272 0
3/11/2016 0.681272 0
3/14/2016 0.681272 0
3/15/2016 0.681272 0.045454679
3/16/2016 0.712239 0.01863279
3/17/2016 0.72551 0.012195559
3/18/2016 0.734358 0.00602431
3/21/2016 0.738782 -0.005988235
3/22/2016 0.734358 -0.012048619
3/23/2016 0.72551 0
3/24/2016 0.72551 0.006097779
3/28/2016 0.729934 0.042424384
3/29/2016 0.760901 0.023255325
3/30/2016 0.778596 -0.005682023
3/31/2016 0.774172 0
4/1/2016 0.774172 0
4/4/2016 0.774172 -0.045713356
4/5/2016 0.738782 0.005986881
4/6/2016 0.743205 0.005952597
4/7/2016 0.747629 0.005917373
4/8/2016 0.752053 0
4/11/2016 0.752053 -0.011765128
4/12/2016 0.743205 -0.02976164
4/13/2016 0.721086 0.012270381
4/14/2016 0.729934 0
4/15/2016 0.729934 0
4/18/2016 0.729934 -0.012121644
4/19/2016 0.721086 -0.036809756
4/20/2016 0.694543 0.025478624
4/21/2016 0.712239 -0.006211398
4/22/2016 0.707815 -0.006250221
4/25/2016 0.703391 0
4/26/2016 0.703391 0
4/27/2016 0.703391 -0.012579063
4/28/2016 0.694543 -0.006369656
4/29/2016 0.690119 -0.012819528
5/3/2016 0.681272 -0.038960944
5/4/2016 0.654729 -0.006756994
5/5/2016 0.650305 0.027210309
5/6/2016 0.668 -0.006622754
5/9/2016 0.663576 -0.006665401
5/10/2016 0.659153 0.01342177
5/11/2016 0.668 -0.013244012
5/12/2016 0.659153 -0.013423287
5/13/2016 0.650305 0.027210309
5/16/2016 0.668 0
5/17/2016 0.668 0.019868263
5/18/2016 0.681272 0.012986003
5/19/2016 0.690119 0
5/20/2016 0.690119 0.006410489
5/23/2016 0.694543 0.012739312
5/24/2016 0.703391 -0.037735769
5/25/2016 0.676848 0.03267942
5/26/2016 0.698967 0
5/27/2016 0.698967 -0.00632934
5/30/2016 0.694543 0.012739312
5/31/2016 0.703391 -0.006289532
 6/1/2016 0.698967 0
6/2/2016 0.698967 0
6/3/2016 0.698967 0.012658681
6/6/2016 0.707815 0
6/7/2016 0.707815 0
6/8/2016 0.707815 -0.006250221
6/9/2016 0.703391 0
6/10/2016 0.703391 0
6/13/2016 0.703391 0.006289532
6/14/2016 0.707815 -0.006250221
6/15/2016 0.703391 0
6/16/2016 0.703391 0.006289532
6/17/2016 0.707815 -0.006250221
6/20/2016 0.703391 0.006289532
6/21/2016 0.707815 0
6/22/2016 0.707815 -0.006250221
6/23/2016 0.703391 0.006289532
6/24/2016 0.707815 -0.012500441
6/27/2016 0.698967 0.00632934
6/28/2016 0.703391 0.006289532
6/29/2016 0.707815 0
6/30/2016 0.707815 0
7/1/2016 0.707815 0
7/4/2016 0.707815 0
7/5/2016 0.707815 0
7/7/2016 0.707815 -0.018750662
7/8/2016 0.694543 0
7/11/2016 0.694543 0.019108968
7/12/2016 0.707815 0
7/13/2016 0.707815 0
7/14/2016 0.707815 -0.006250221
7/15/2016 0.703391 -0.012579063
7/18/2016 0.694543 0.006369656
7/19/2016 0.698967 0.00632934
7/20/2016 0.703391 0
7/21/2016 0.703391 -0.006289532
7/22/2016 0.698967 0
7/25/2016 0.698967 0
7/26/2016 0.698967 0.012658681
7/27/2016 0.707815 0.018749249
7/28/2016 0.721086 -0.018404185
7/29/2016 0.707815 0.012819734
8/1/2016 0.716889 -0.025316332
8/2/2016 0.69874 0.012987664
8/3/2016 0.707815 -0.00641128
 8/4/2016 0.703277 0.045161437
8/5/2016 0.735038 -0.03086371
8/8/2016 0.712352 0.006369042
8/10/2016 0.716889 0.012658864
8/11/2016 0.725964 -0.024999862
8/12/2016 0.707815 -0.00641128
8/15/2016 0.703277 -0.006451228
8/16/2016 0.69874 -0.012986232
8/17/2016 0.689666 0
8/18/2016 0.689666 0.013157093
8/19/2016 0.69874 0.006493116
8/22/2016 0.703277 -0.006451228
8/23/2016 0.69874 0
8/24/2016 0.69874 -0.006493116
8/25/2016 0.694203 0.006535552
8/26/2016 0.69874 0.006493116
8/29/2016 0.703277 -0.012902455
8/30/2016 0.694203 0
8/31/2016 0.694203 0
9/1/2016 0.694203 0
9/2/2016 0.694203 0
9/5/2016 0.694203 0.006535552
9/6/2016 0.69874 0
9/7/2016 0.69874 -0.012986232
9/8/2016 0.689666 0.026315637
9/9/2016 0.707815 0
9/13/2016 0.707815 0.006409867
9/14/2016 0.712352 -0.012739488
9/15/2016 0.703277 0.032258982
9/16/2016 0.725964 0
9/19/2016 0.725964 0
9/20/2016 0.725964 -0.006249621
9/21/2016 0.721427 0.006288925
9/22/2016 0.725964 0.006249621
9/23/2016 0.730501 -0.006210806
9/26/2016 0.725964 0
9/27/2016 0.725964 0.012499242
9/28/2016 0.735038 0
9/29/2016 0.735038 0
9/30/2016 0.735038 0.00617383
10/3/2016 0.739576 0.01840514
10/4/2016 0.753188 0.012047457
10/5/2016 0.762262 0.011905355
10/6/2016 0.771337 -0.005883291
10/7/2016 0.766799 0
10/10/2016 0.766799 0.005918109
10/11/2016 0.771337 -0.005883291
10/12/2016 0.766799 0
10/13/2016 0.766799 0
10/14/2016 0.766799 0.017751719
10/17/2016 0.780411 0.04651139
10/18/2016 0.816709 0
10/19/2016 0.816709 -0.005555222
10/20/2016 0.812172 0.005586255
10/21/2016 0.816709 0
10/24/2016 0.816709 0
10/25/2016 0.816709 -0.011110444
10/26/2016 0.807635 0.005617637
10/27/2016 0.812172 0
10/28/2016 0.812172 0
10/31/2016 0.812172 -0.011173742
11/1/2016 0.803097 -0.01694814
11/2/2016 0.789486 -0.005748044
11/3/2016 0.784948 0
11/4/2016 0.784948 0
11/7/2016 0.784948 0.005781275
11/8/2016 0.789486 -0.028736418
11/9/2016 0.766799 0.017751719
11/10/2016 0.780411 0
11/11/2016 0.780411 -0.005813603
11/14/2016 0.775874 -0.011696487
11/15/2016 0.766799 0.017751719
11/16/2016 0.780411 -0.005813603
11/17/2016 0.775874 0.005847599
11/18/2016 0.780411 0.011628488
11/21/2016 0.789486 -0.011494821
11/22/2016 0.780411 0
11/23/2016 0.780411 -0.01754332
11/24/2016 0.76672 -0.005952629
11/25/2016 0.762156 -0.017964826
11/28/2016 0.748464 0.012195643
11/29/2016 0.757592 -0.018071733
11/30/2016 0.743901 -0.006135225
12/1/2016 0.739337 -0.018519295
12/2/2016 0.725645 0.018868731
12/5/2016 0.739337 0.006173098
12/6/2016 0.743901 -0.030674781
12/7/2016 0.721082 0.018986745
12/8/2016 0.734773 0.006211442
12/9/2016 0.739337 0.018517942
12/12/2016 0.753028 0
12/13/2016 0.753028 0
12/14/2016 0.753028 0
12/15/2016 0.753028 -0.024242126
12/16/2016 0.734773 0.024844408
12/19/2016 0.753028 -0.024242126
12/20/2016 0.734773 0.006211442
12/21/2016 0.739337 0
12/22/2016 0.739337 -0.006173098
12/23/2016 0.734773 0
12/27/2016 0.734773 0.018632966
12/28/2016 0.748464 -0.018292129
12/29/2016 0.734773 0
12/30/2016 0.734773 0.012422884
1/3/2017 0.743901 0.006133881
1/4/2017 0.748464 0.012195643
1/5/2017 0.757592 -0.012048702
1/6/2017 0.748464 -0.012194307
1/9/2017 0.739337 0.024691041
1/10/2017 0.757592 0
1/11/2017 0.757592 0.012048702
1/12/2017 0.76672 -0.005952629
1/13/2017 0.762156 -0.017964826
1/16/2017 0.748464 0
1/17/2017 0.748464 -0.006096486
1/18/2017 0.743901 0
1/19/2017 0.743901 0.024539556
1/20/2017 0.762156 -0.005988275
1/23/2017 0.757592 0
1/24/2017 0.757592 -0.006024351
1/25/2017 0.753028 0
1/26/2017 0.753028 0
1/27/2017 0.753028 -0.018181263
1/31/2017 0.739337 0.024691041
2/1/2017 0.757592 -0.018071733
2/2/2017 0.743901 0.006133881
2/3/2017 0.748464 -0.006096486
2/6/2017 0.743901 0.012269106
2/7/2017 0.753028 -0.006060864
2/8/2017 0.748464 0.018293465
2/9/2017 0.762156 0.023951789
2/10/2017 0.780411 0.0058482
2/13/2017 0.784975 -0.01744132
2/14/2017 0.771284 -0.005917405
2/15/2017 0.76672 0
2/16/2017 0.76672 0.011903955
2/17/2017 0.775847 -0.005881314
2/20/2017 0.771284 -0.005917405
2/21/2017 0.76672 0.005952629
2/22/2017 0.771284 -0.005917405
2/23/2017 0.76672 0
2/24/2017 0.76672 0.011903955
2/27/2017 0.775847 0
2/28/2017 0.775847 -0.023529124
3/1/2017 0.757592 0.006024351
3/2/2017 0.762156 -0.005988275
3/3/2017 0.757592 0.018073053
3/6/2017 0.771284 -0.005917405
3/7/2017 0.76672 0.017856584
3/8/2017 0.780411 -0.0058482
3/9/2017 0.775847 -0.011763917
3/10/2017 0.76672 0
3/13/2017 0.76672 0
3/14/2017 0.76672 0.005952629
3/15/2017 0.771284 -0.017752216
3/16/2017 0.757592 0.036144785
3/17/2017 0.784975 -0.005814198
3/20/2017 0.780411 -0.0058482
3/21/2017 0.775847 -0.011763917
3/22/2017 0.76672 0.005952629
3/23/2017 0.771284 0.011833514
3/24/2017 0.780411 -0.0058482
3/27/2017 0.775847 0.03529433
3/28/2017 0.80323 0
3/29/2017 0.80323 -0.017044931
3/30/2017 0.789539 0.005780588
3/31/2017 0.794103 0
4/3/2017 0.794103 0
4/4/2017 0.794103 0.011493471
4/5/2017 0.80323 0
4/6/2017 0.80323 -0.017044931
4/7/2017 0.789539 0.01155991
4/10/2017 0.798666 -0.005713277
4/11/2017 0.794103 0
4/12/2017 0.794103 0.005746106
4/13/2017 0.798666 -0.022856864
4/17/2017 0.780411 0.0058482
4/18/2017 0.784975 0.011628396
4/19/2017 0.794103 0
4/20/2017 0.794103 0.011493471
4/21/2017 0.80323 0.005682059
4/24/2017 0.807794 0
4/25/2017 0.807794 -0.022598583
4/26/2017 0.789539 0.01155991
4/27/2017 0.798666 0.017143587
4/28/2017 0.812358 0.011235194
5/2/2017 0.821485 -0.005554575
5/3/2017 0.816922 -0.005586825
5/4/2017 0.812358 -0.016854638
5/5/2017 0.798666 0.011429058
5/8/2017 0.807794 -0.011299911
5/9/2017 0.798666 0.005714529
5/11/2017 0.80323 0.011364117
5/12/2017 0.812358 0
5/15/2017 0.812358 0
5/16/2017 0.812358 -0.005618213
5/17/2017 0.807794 0
5/18/2017 0.807794 0
5/19/2017 0.807794 -0.016948628
5/22/2017 0.794103 0.011493471
5/23/2017 0.80323 -0.005682059
5/24/2017 0.798666 0.011429058
5/25/2017 0.807794 -0.016948628
5/26/2017 0.794103 0
5/29/2017 0.794103 -0.011494731
5/30/2017 0.784975 0
5/31/2017 0.784975 0
6/1/2017 0.784975 0.011628396
6/2/2017 0.794103 -0.017242096
6/5/2017 0.780411 0.017544601
6/6/2017 0.794103 0.005746106
6/7/2017 0.798666 -0.011427806
6/8/2017 0.789539 0
6/9/2017 0.789539 0.023121087
6/12/2017 0.807794 0
6/13/2017 0.807794 0.011299911
6/14/2017 0.816922 -0.022347299
6/15/2017 0.798666 0.011429058
6/16/2017 0.807794 -0.011299911
6/19/2017 0.798666 0.005714529
6/20/2017 0.80323 0
6/21/2017 0.80323 0.017046176
6/22/2017 0.816922 -0.005586825
6/23/2017 0.812358 -0.005618213
6/27/2017 0.807794 0
6/28/2017 0.807794 0
6/29/2017 0.807794 -0.005649955
6/30/2017 0.80323 0.005682059
7/3/2017 0.807794 -0.005649955
7/4/2017 0.80323 0.011364117
7/5/2017 0.812358 -0.005618213
7/6/2017 0.807794 0.005649955
7/7/2017 0.812358 0.005618213
7/10/2017 0.816922 0
7/11/2017 0.816922 0.005585601
7/12/2017 0.821485 0
7/13/2017 0.821485 0.027777744
7/14/2017 0.844304 0.005405636
7/17/2017 0.848868 0.032258255
7/18/2017 0.876251 -0.010417107
7/19/2017 0.867123 0.005263382
7/20/2017 0.871687 0.026177974
7/21/2017 0.894506 -0.010203397
7/24/2017 0.885379 0
7/25/2017 0.885379 -0.010309709
7/26/2017 0.876251 -0.015624519
7/27/2017 0.86256 -0.015873678
7/28/2017 0.848868 0.02150511
7/31/2017 0.867123 -0.015788994
8/1/2017 0.853432 0.016304755
8/2/2017 0.867347 0.026737857
8/3/2017 0.890538 0
8/4/2017 0.890538 -0.010417298
8/7/2017 0.881261 0
8/8/2017 0.881261 -0.005262913
8/10/2017 0.876623 -0.037036446
8/11/2017 0.844156 -0.021978165
8/14/2017 0.825603 0.011235424
8/15/2017 0.834879 -0.016665888
8/16/2017 0.820965 -0.016949565
8/17/2017 0.80705 0
8/18/2017 0.80705 0.011493712
8/21/2017 0.816326 0
8/22/2017 0.816326 0
8/23/2017 0.816326 0
8/24/2017 0.816326 -0.005681554
8/25/2017 0.811688 0.011429268
8/28/2017 0.820965 0
8/29/2017 0.820965 -0.005650667
8/30/2017 0.816326 0
 8/31/2017 0.816326 -0.011363107
9/4/2017 0.80705 0
9/5/2017 0.80705 0.011493712
9/6/2017 0.816326 0
9/7/2017 0.816326 0
9/8/2017 0.816326 -0.011363107
9/11/2017 0.80705 0.034482374
9/12/2017 0.834879 -0.033332974
9/13/2017 0.80705 0
9/14/2017 0.80705 -0.045977325
9/15/2017 0.769944 0.078313488
9/18/2017 0.830241 0.00558633
9/19/2017 0.834879 0
9/20/2017 0.834879 0.005555296
9/21/2017 0.839517 0.005525796
9/22/2017 0.844156 0.005494245
9/25/2017 0.848794 -0.005464223
9/26/2017 0.844156 0.01098849
9/27/2017 0.853432 0.010870228
9/28/2017 0.862709 -0.010753336
9/29/2017 0.853432 -0.016304755
10/2/2017 0.839517 0.005525796
10/3/2017 0.844156 0.005494245
10/4/2017 0.848794 -0.027322295
10/5/2017 0.825603 0.02247206
10/6/2017 0.844156 0
10/9/2017 0.844156 0
10/10/2017 0.844156 -0.00549543
10/11/2017 0.839517 -0.005524605
10/12/2017 0.834879 -0.005555296
10/13/2017 0.830241 -0.016760194
10/16/2017 0.816326 0.005682779
10/17/2017 0.820965 0
10/19/2017 0.820965 -0.016949565
10/20/2017 0.80705 0.022988662
10/23/2017 0.825603 0
10/24/2017 0.825603 -0.011236636
10/25/2017 0.816326 0.005682779
10/26/2017 0.820965 0.016948347
10/27/2017 0.834879 -0.011110592
10/30/2017 0.825603 0.011235424
10/31/2017 0.834879 0
11/1/2017 0.834879 0
11/2/2017 0.834879 0
11/3/2017 0.834879 -0.005555296
 11/6/2017 0.830241 -0.022346523
11/7/2017 0.811688 0.005714018
11/8/2017 0.816326 0.011364332
11/9/2017 0.825603 -0.016854348
11/10/2017 0.811688 0.011429268
11/13/2017 0.820965 -0.005650667
11/14/2017 0.816326 0.017045886
11/15/2017 0.830241 0.00558633
11/16/2017 0.834879 0
11/17/2017 0.834879 -0.011110592
11/20/2017 0.825603 -0.011236636
11/21/2017 0.816326 0.034482547
11/22/2017 0.844475 -0.033333136
11/23/2017 0.816326 0.017241886
11/24/2017 0.830401 0
11/27/2017 0.830401 0
11/28/2017 0.830401 -0.01129936
11/29/2017 0.821018 -0.005714856
11/30/2017 0.816326 -0.005746479
12/1/2017 0.811635 0.011560615
12/4/2017 0.821018 -0.005714856
12/5/2017 0.816326 0
12/6/2017 0.816326 0
12/7/2017 0.816326 0.005747704
12/8/2017 0.821018 -0.011428495
12/11/2017 0.811635 0.011560615
12/12/2017 0.821018 0
12/13/2017 0.821018 -0.017143351
12/14/2017 0.806943 -0.017441133
12/15/2017 0.792869 0.011834237
12/18/2017 0.802252 -0.011695826
12/19/2017 0.792869 -0.017751987
12/20/2017 0.778794 0.018072815
12/21/2017 0.792869 0.005916488
12/22/2017 0.79756 0
12/26/2017 0.79756 0
12/27/2017 0.79756 0
12/28/2017 0.79756 0.011764632
12/29/2017 0.806943 0
1/2/2018 0.806943 -0.011627835
1/3/2018 0.79756 -0.005881689
1/4/2018 0.792869 0.023668475
1/5/2018 0.811635 0.017340307
1/8/2018 0.825709 -0.005681178
1/9/2018 0.821018 -0.011428495
1/10/2018 0.811635 -0.017341539
1/11/2018 0.79756 0.005882943
1/12/2018 0.802252 -0.017544363
1/15/2018 0.788177 0
1/16/2018 0.788177 -0.005951709
1/17/2018 0.783486 -0.00598862
1/18/2018 0.778794 0.018072815
1/19/2018 0.792869 0
1/22/2018 0.792869 0
1/23/2018 0.792869 -0.011834237
1/24/2018 0.783486 -0.011975964
1/25/2018 0.774103 0
1/26/2018 0.774103 0
1/29/2018 0.774103 -0.006061209
1/30/2018 0.769411 0.006098171
1/31/2018 0.774103 0.012121126
2/1/2018 0.783486 -0.011975964
2/2/2018 0.774103 0
2/5/2018 0.774103 -0.012122418
2/6/2018 0.764719 0
2/7/2018 0.764719 0.006135587
2/8/2018 0.769411 -0.012195043
2/9/2018 0.760028 0.006172141
2/12/2018 0.764719 0
2/13/2018 0.764719 0
2/14/2018 0.764719 0
2/15/2018 0.764719 0.018405454
2/19/2018 0.778794 -0.006023416
2/20/2018 0.774103 0
2/21/2018 0.774103 -0.012122418
2/22/2018 0.764719 0
2/23/2018 0.764719 0
2/26/2018 0.764719 0
2/27/2018 0.764719 0
2/28/2018 0.764719 0
3/1/2018 0.764719 0.036810907
3/2/2018 0.792869 -0.011834237
3/5/2018 0.783486 -0.00598862
3/6/2018 0.778794 0.0060247
3/7/2018 0.783486 0.005987344
3/8/2018 0.788177 -0.095237491
3/9/2018 0.713113 0.05920941
3/12/2018 0.755336 -0.012422286
3/13/2018 0.745953 0.037736962
3/14/2018 0.774103 0
3/15/2018 0.774103 0
3/16/2018 0.774103 -0.006061209
3/19/2018 0.769411 -0.012195043
3/20/2018 0.760028 0.018519055
3/21/2018 0.774103 -0.006061209
3/22/2018 0.769411 -0.024390085
3/23/2018 0.750645 0.012499917
3/26/2018 0.760028 -0.006173457
3/27/2018 0.755336 0.012422286
3/28/2018 0.764719 0
3/29/2018 0.764719 -0.018404146
4/2/2018 0.750645 0
4/3/2018 0.750645 0
4/4/2018 0.750645 0.012499917
4/5/2018 0.760028 -0.018519055
4/6/2018 0.745953 0.018868481
4/9/2018 0.760028 0
4/10/2018 0.760028 0
4/11/2018 0.760028 -0.006173457
4/12/2018 0.755336 0.006211805
4/13/2018 0.760028 -0.006173457
4/16/2018 0.755336 0.006211805
4/17/2018 0.760028 0
4/18/2018 0.760028 0
4/19/2018 0.760028 0
4/20/2018 0.760028 0
4/23/2018 0.760028 0
4/24/2018 0.760028 0
4/25/2018 0.760028 0.006172141
4/26/2018 0.764719 -0.006134279
4/27/2018 0.760028 -0.006173457
4/30/2018 0.755336 0.006211805
5/2/2018 0.760028 0
5/3/2018 0.760028 -0.012345598
5/4/2018 0.750645 -0.006250624
5/7/2018 0.745953 0.025157081
5/8/2018 0.764719 0
5/9/2018 0.764719 -0.012269866
5/10/2018 0.755336 0.012422286
5/11/2018 0.764719 -0.006134279
5/14/2018 0.760028 -0.006173457
5/15/2018 0.755336 -0.018632767
5/16/2018 0.741262 0
5/17/2018 0.741262 0.006328397
5/18/2018 0.745953 -0.01257854
5/21/2018 0.73657 -0.006368709
5/22/2018 0.731879 0.006409529
5/23/2018 0.73657 0.012738776
5/24/2018 0.745953 -0.01257854
5/25/2018 0.73657 0.012738776
5/28/2018 0.745953 0.006289941
5/30/2018 0.750645 -0.018750541
5/31/2018 0.73657 0.019108842
6/1/2018 0.750645 0
6/4/2018 0.750645 0
6/5/2018 0.750645 0.006249292
6/6/2018 0.755336 0
6/7/2018 0.755336 0
6/8/2018 0.755336 -0.006210481
6/11/2018 0.750645 0.006249292
6/12/2018 0.755336 0
6/13/2018 0.755336 -0.012422286
6/14/2018 0.745953 0
6/18/2018 0.745953 -0.01886714
6/19/2018 0.731879 0
6/20/2018 0.731879 -0.012820425
6/21/2018 0.722496 0.025973846
6/22/2018 0.741262 -0.025316285
6/25/2018 0.722496 0.019479693
6/26/2018 0.73657 -0.006368709
6/27/2018 0.731879 0
6/28/2018 0.731879 0
6/29/2018 0.731879 -0.006410896
7/2/2018 0.727187 0
7/3/2018 0.727187 0.012903146
7/4/2018 0.73657 0
7/5/2018 0.73657 0
7/6/2018 0.73657 -0.006368709
7/9/2018 0.731879 0
7/10/2018 0.731879 0.006409529
7/11/2018 0.73657 0.012738776
7/12/2018 0.745953 0.006289941
7/13/2018 0.750645 0.006249292
7/16/2018 0.755336 0.006211805
7/17/2018 0.760028 0.018519055
7/18/2018 0.774103 -0.012122418
7/19/2018 0.764719 0
7/20/2018 0.764719 0
7/23/2018 0.764719 0
7/24/2018 0.764719 0.006135587
7/25/2018 0.769411 0
7/26/2018 0.769411 0
7/27/2018 0.769411 -0.006098171
7/30/2018 0.764719 0.012271174
7/31/2018 0.774103 0
8/1/2018 0.774103 0.00621106
8/2/2018 0.778911 -0.030864887
8/3/2018 0.75487 0.031847868
8/6/2018 0.778911 -0.024692166
8/7/2018 0.759678 -0.006328997
8/8/2018 0.75487 0.006369309
8/10/2018 0.759678 0
8/13/2018 0.759678 0.018988308
8/14/2018 0.774103 0.00621106
8/15/2018 0.778911 -0.006172721
8/16/2018 0.774103 0.00621106
8/17/2018 0.778911 -0.006172721
8/20/2018 0.774103 -0.006212352
8/21/2018 0.769294 0.006251186
8/23/2018 0.774103 0
8/24/2018 0.774103 0
8/27/2018 0.774103 -0.006212352
8/28/2018 0.769294 -0.012499773
8/29/2018 0.759678 0
8/30/2018 0.759678 -0.006328997
8/31/2018 0.75487 -0.006369309
9/3/2018 0.750062 0.006410137
9/4/2018 0.75487 0
9/5/2018 0.75487 0
9/6/2018 0.75487 -0.006369309
9/7/2018 0.750062 0
9/10/2018 0.750062 0.006410137
9/11/2018 0.75487 -0.012738617
9/12/2018 0.745254 0.006451492
9/13/2018 0.750062 -0.006410137
9/14/2018 0.745254 0.006451492
9/17/2018 0.750062 0
9/18/2018 0.750062 0.01923041
9/19/2018 0.764486 0
9/20/2018 0.764486 0.006289193
9/21/2018 0.769294 -0.006249886
9/24/2018 0.764486 0.006289193
9/25/2018 0.769294 0
9/26/2018 0.769294 -0.012499773
9/27/2018 0.759678 0.006328997
 9/28/2018 0.764486 0.006289193
10/1/2018 0.769294 0
10/2/2018 0.769294 0
10/3/2018 0.769294 0.006251186
10/4/2018 0.774103 0
10/5/2018 0.774103 0
10/8/2018 0.774103 -0.012423411
10/9/2018 0.764486 0.006289193
10/10/2018 0.769294 -0.024999545
10/11/2018 0.750062 0.012820274
10/12/2018 0.759678 0
10/15/2018 0.759678 -0.006328997
10/16/2018 0.75487 0
10/17/2018 0.75487 0
10/18/2018 0.75487 0
10/19/2018 0.75487 0.006369309
10/22/2018 0.759678 -0.006328997
10/23/2018 0.75487 0.006369309
10/24/2018 0.759678 -0.012657995
10/25/2018 0.750062 0
10/26/2018 0.750062 -0.006410137
10/29/2018 0.745254 0
10/30/2018 0.745254 0.006451492
10/31/2018 0.750062 -0.006410137
11/1/2018 0.745254 0
11/2/2018 0.745254 0.006451492
11/5/2018 0.750062 0
11/7/2018 0.750062 0
11/8/2018 0.750062 0.006410137
11/9/2018 0.75487 -0.006369309
11/12/2018 0.750062 0
11/13/2018 0.750062 0
11/14/2018 0.750062 0
11/15/2018 0.750062 0.025640547
11/16/2018 0.769294 0
11/19/2018 0.769294 -0.018749659
11/20/2018 0.75487 0.006451442
11/21/2018 0.75974 0
11/22/2018 0.75974 0.019231579
11/23/2018 0.774351 0
11/26/2018 0.774351 0.031445688
11/27/2018 0.798701 -0.018292202
11/28/2018 0.784091 -0.006211014
11/29/2018 0.779221 0
11/30/2018 0.779221 0
 12/3/2018 0.779221 0.006249832
12/4/2018 0.784091 -0.006211014
12/5/2018 0.779221 0.012499663
12/6/2018 0.788961 0
12/7/2018 0.788961 -0.018518026
12/10/2018 0.774351 0.012578275
12/11/2018 0.784091 -0.012422028
12/12/2018 0.774351 0.006289138
12/13/2018 0.779221 0.006249832
12/14/2018 0.784091 0
12/17/2018 0.784091 -0.006211014
12/18/2018 0.779221 0
12/19/2018 0.779221 0
12/20/2018 0.779221 0.037500273
12/21/2018 0.808442 -0.030120899
12/24/2018 0.784091 -0.006211014
12/26/2018 0.779221 0
12/27/2018 0.779221 0.006249832
12/28/2018 0.784091 -0.006211014
12/31/2018 0.779221 -1
https://sg.finance.yahoo.com/quote/s68.si/
Date Adj Close Daily return Year Average return Standard deviation
1/2/2013 6.384782 -0.001492455 Y2013 -0.000288109 0.007601021
1/3/2013 6.375253 0.001494686 y2014 -0.00067527 0.009153632
1/4/2013 6.384782 0 y2015 -0.000396956 0.247267977955452
1/7/2013 6.384782 0.001492612 y2016 7.02E-05 0.190458934191983
1/8/2013 6.394312 0.002980618 y2017 0.001512436 0.609299772928096
1/9/2013 6.413371 0 y2018 -0.004341302 0.316640327789503
1/10/2013 6.413371 0.001485958
1/11/2013 6.422901 -0.029673663
1/14/2013 6.23231 0.001528968
1/15/2013 6.241839 0.007633648
1/16/2013 6.289487 0.003030295
1/17/2013 6.308546 -0.00302114
1/18/2013 6.289487 0.00606059
1/21/2013 6.327605 0.00602408
1/22/2013 6.365723 0.005988008
1/23/2013 6.403841 -0.005952365
1/24/2013 6.365723 0.002994004
1/25/2013 6.384782 0.001492612
1/28/2013 6.394312 0
1/29/2013 6.394312 0.001490231
1/30/2013 6.403841 0.011904886
1/31/2013 6.480078 -0.002941168
2/1/2013 6.461019 -0.007374688
2/4/2013 6.413371 -0.004457718
2/5/2013 6.384782 -0.002985067
2/6/2013 6.365723 0.005988008
2/7/2013 6.403841 -0.002976183
2/8/2013 6.384782 0
2/13/2013 6.384782 0.007462588
2/14/2013 6.432429 -0.004444355
2/15/2013 6.403841 0
2/18/2013 6.403841 -0.002976183
2/19/2013 6.384782 0.00597029
2/20/2013 6.422901 -0.001483753
2/21/2013 6.413371 -0.00297176
2/22/2013 6.394312 0.01043224
2/25/2013 6.461019 -0.004424999
2/26/2013 6.432429 0.028148465
2/27/2013 6.613492 -0.001441145
2/28/2013 6.603961 0.002885995
3/1/2013 6.62302 -0.005755229
3/4/2013 6.584903 0.020260435
3/5/2013 6.718316 0.005673743
3/6/2013 6.756434 0
 3/7/2013 6.756434 0.008462748
3/8/2013 6.813612 0.002797048
3/11/2013 6.83267 0.001394623
3/12/2013 6.842199 -0.001392681
3/13/2013 6.83267 0
3/14/2013 6.83267 0.001394623
3/15/2013 6.842199 -0.005571016
3/18/2013 6.804081 -0.001400336
3/19/2013 6.794553 -0.011220311
3/20/2013 6.718316 0
3/21/2013 6.718316 0.004255233
3/22/2013 6.746904 -0.001412352
3/25/2013 6.737375 -0.002828847
3/26/2013 6.718316 0.014184507
3/27/2013 6.813612 -0.00699306
3/28/2013 6.765964 0.00845068
4/1/2013 6.823141 0.002793142
4/2/2013 6.842199 0
4/3/2013 6.842199 -0.002785362
4/4/2013 6.823141 -0.001396571
4/5/2013 6.813612 0
4/8/2013 6.813612 0.001398524
4/9/2013 6.823141 0
4/10/2013 6.823141 -0.001396571
4/11/2013 6.813612 0.001398524
4/12/2013 6.823141 -0.001396571
4/15/2013 6.813612 -0.005594536
4/16/2013 6.775493 -0.004219472
4/17/2013 6.746904 -0.004237203
4/18/2013 6.718316 0.009928976
4/19/2013 6.785022 -0.001404417
4/22/2013 6.775493 -0.002812932
4/23/2013 6.756434 0
4/24/2013 6.756434 0.001410507
4/25/2013 6.765964 0
4/26/2013 6.765964 0
4/29/2013 6.765964 0.004225414
4/30/2013 6.794553 0.002805041
5/2/2013 6.813612 -0.001398818
5/3/2013 6.804081 -0.005602079
5/6/2013 6.765964 0.005633639
5/7/2013 6.804081 -0.007002709
5/8/2013 6.756434 0.002820867
5/9/2013 6.775493 -0.001406392
5/10/2013 6.765964 0.002816746
5/13/2013 6.785022 0
5/14/2013 6.785022 0.002808981
5/15/2013 6.804081 -0.002801113
5/16/2013 6.785022 -0.005617963
5/17/2013 6.746904 0.002824999
5/20/2013 6.765964 -0.001408521
5/21/2013 6.756434 0.001410507
5/22/2013 6.765964 -0.015492988
5/23/2013 6.661139 -0.005722595
5/27/2013 6.62302 -0.001438619
5/28/2013 6.613492 -0.011527647
5/29/2013 6.537254 -0.011661624
5/30/2013 6.461019 -0.014749376
5/31/2013 6.365723 -0.004490927
6/3/2013 6.337135 0.018045221
6/4/2013 6.45149 0
6/5/2013 6.45149 -0.019202541
6/6/2013 6.327605 -0.001505783
6/7/2013 6.318077 -0.007541693
6/10/2013 6.270428 -0.003039505
6/11/2013 6.251369 -0.010670783
6/12/2013 6.184662 -0.024653409
6/13/2013 6.032189 0.001579858
6/14/2013 6.041719 -0.001577366
6/17/2013 6.032189 0.015797913
6/18/2013 6.127485 0.010886522
6/19/2013 6.194192 -0.010769282
6/20/2013 6.127485 -0.032659403
6/21/2013 5.927365 -0.003215594
6/24/2013 5.908305 0.004838782
6/25/2013 5.936894 0.008025914
6/26/2013 5.984543 0.00796151
6/27/2013 6.032189 -0.004739076
6/28/2013 6.003602 -0.00158738
7/1/2013 5.994072 0
7/2/2013 5.994072 0.001589904
7/3/2013 6.003602 0
7/4/2013 6.003602 0.004761641
7/5/2013 6.032189 -0.004739076
7/8/2013 6.003602 0
7/9/2013 6.003602 0
7/10/2013 6.003602 0.014285591
7/11/2013 6.089367 0
7/12/2013 6.089367 -0.001564859
7/15/2013 6.079838 -0.010971838
7/16/2013 6.013131 0.003169397
7/17/2013 6.032189 -0.003159384
7/18/2013 6.013131 -0.007923825
7/19/2013 5.965484 -0.001597523
7/22/2013 5.955954 -0.00160008
7/23/2013 5.946424 0.003205288
7/24/2013 5.965484 0.007987114
7/25/2013 6.013131 -0.001584699
7/26/2013 6.003602 -0.003174594
7/29/2013 5.984543 0.001592269
7/30/2013 5.994072 -0.011200066
7/31/2013 5.926938 0
8/1/2013 5.926938 0.008090687
8/2/2013 5.974891 -0.011236021
8/5/2013 5.907757 -0.006493497
8/6/2013 5.869395 0
8/7/2013 5.869395 0.011437806
8/12/2013 5.936528 0.004846604
8/13/2013 5.9653 0
8/14/2013 5.9653 -0.003215429
8/15/2013 5.946119 -0.009677405
8/16/2013 5.888576 0
8/19/2013 5.888576 -0.004885901
8/20/2013 5.859805 0.003273146
8/21/2013 5.878985 -0.004893872
8/22/2013 5.850214 0.003278683
8/23/2013 5.869395 0
8/26/2013 5.869395 -0.019607813
8/27/2013 5.754309 0
8/28/2013 5.754309 0.008333233
8/29/2013 5.802261 -0.003305608
8/30/2013 5.783081 0
9/2/2013 5.783081 0.006633488
9/3/2013 5.821443 -0.006589775
9/4/2013 5.783081 0
9/5/2013 5.783081 0.019900465
9/6/2013 5.898167 -0.016260306
9/9/2013 5.802261 0.013223121
9/10/2013 5.878985 0
9/11/2013 5.878985 -0.014681786
9/12/2013 5.792671 0
9/13/2013 5.792671 0.016556266
9/16/2013 5.888576 0.003257324
9/17/2013 5.907757 -0.009740245
9/18/2013 5.850214 0.013114734
 9/19/2013 5.926938 0.001618036
9/20/2013 5.936528 -0.014539475
9/23/2013 5.850214 0
9/24/2013 5.850214 0.016393417
9/25/2013 5.946119 0
9/26/2013 5.946119 -0.00806442
9/27/2013 5.898167 0.003251858
9/30/2013 5.917347 -0.001620659
10/1/2013 5.907757 0
10/2/2013 5.907757 -0.00162329
10/3/2013 5.898167 -0.006504055
10/4/2013 5.859805 0
10/7/2013 5.859805 -0.001636744
10/8/2013 5.850214 0.003278683
10/9/2013 5.869395 0.004902038
10/10/2013 5.898167 0
10/11/2013 5.898167 -0.003252197
10/14/2013 5.878985 0.003262808
10/16/2013 5.898167 0.003251858
10/17/2013 5.917347 0
10/18/2013 5.917347 -0.003241317
10/21/2013 5.898167 0.003251858
10/22/2013 5.917347 -0.003241317
10/23/2013 5.898167 0.008129983
10/24/2013 5.946119 0
10/25/2013 5.946119 0
10/28/2013 5.946119 -0.016129008
10/29/2013 5.850214 0.00491794
10/30/2013 5.878985 0.003262808
10/31/2013 5.898167 0.004877956
11/1/2013 5.926938 -0.008090687
11/5/2013 5.878985 0.003262808
11/6/2013 5.898167 -0.001626098
11/7/2013 5.888576 0
11/8/2013 5.888576 0.003257324
11/11/2013 5.907757 0
11/12/2013 5.907757 0
11/13/2013 5.907757 -0.008116786
11/14/2013 5.859805 0.00490989
11/15/2013 5.888576 0.001628747
11/18/2013 5.898167 0
11/19/2013 5.898167 0
11/20/2013 5.898167 0.001625929
11/21/2013 5.907757 -0.003246748
11/22/2013 5.888576 0.003257324
11/25/2013 5.907757 0
11/26/2013 5.907757 -0.00162329
11/27/2013 5.898167 -0.001626098
11/28/2013 5.888576 0.006514648
11/29/2013 5.926938 -0.008090687
12/2/2013 5.878985 -0.004893872
12/3/2013 5.850214 0.003278683
12/4/2013 5.869395 -0.004901868
12/5/2013 5.840624 -0.006568305
12/6/2013 5.802261 0.003305953
12/9/2013 5.821443 -0.00164753
12/10/2013 5.811852 -0.003300325
12/11/2013 5.792671 -0.003311253
12/12/2013 5.77349 0
12/13/2013 5.77349 -0.004983468
12/16/2013 5.744718 0.001669534
12/17/2013 5.754309 0
12/18/2013 5.754309 0.003333328
12/19/2013 5.77349 0.024916818
12/20/2013 5.917347 -0.024311064
12/23/2013 5.77349 0.01661127
12/24/2013 5.869395 0.004902038
12/26/2013 5.898167 0
12/27/2013 5.898167 0
12/30/2013 5.898167 0
12/31/2013 5.898167 0
1/2/2014 5.898167 0
1/3/2014 5.898167 0
1/6/2014 5.898167 -0.013008109
1/7/2014 5.821443 -0.00164753
1/8/2014 5.811852 0
1/9/2014 5.811852 0.003300325
1/10/2014 5.831033 -0.003289469
1/13/2014 5.811852 -0.018151873
1/14/2014 5.706356 -0.008403436
1/15/2014 5.658403 0.003390002
1/16/2014 5.677585 -0.003378549
1/17/2014 5.658403 -0.001694824
1/20/2014 5.648813 -0.003395581
1/21/2014 5.629632 0.005110636
1/22/2014 5.658403 -0.00508465
1/23/2014 5.629632 -0.001703664
1/24/2014 5.620041 -0.003412786
1/27/2014 5.600861 -0.020547912
1/28/2014 5.485775 0.001748158
1/29/2014 5.495365 -0.012216477
1/30/2014 5.428231 -0.04063589
2/3/2014 5.20765 -0.007366663
2/4/2014 5.169287 0
2/5/2014 5.169287 0.011131709
2/6/2014 5.22683 -0.005504484
2/7/2014 5.198059 -0.020295076
2/10/2014 5.092564 0.001883138
2/11/2014 5.102154 0
2/12/2014 5.102154 0
2/13/2014 5.102154 0
2/14/2014 5.102154 0
2/17/2014 5.102154 -0.001879598
2/18/2014 5.092564 0
2/19/2014 5.092564 0.018832164
2/20/2014 5.188468 -0.011090364
2/21/2014 5.130926 0.026168181
2/24/2014 5.265193 -0.010928944
2/25/2014 5.20765 0.003683043
2/26/2014 5.22683 -0.001834764
2/27/2014 5.21724 -0.012867723
2/28/2014 5.150106 -0.013035266
3/3/2014 5.082973 0.018867895
3/4/2014 5.178878 0
3/5/2014 5.178878 -0.01851849
3/6/2014 5.082973 0
3/7/2014 5.082973 0
3/10/2014 5.082973 0.009434046
3/11/2014 5.130926 0.003738117
3/12/2014 5.150106 0
3/13/2014 5.150106 -0.005586293
3/14/2014 5.121336 0.003745117
3/17/2014 5.140516 0.007462675
3/18/2014 5.178878 -0.009259148
3/19/2014 5.130926 -0.007476623
3/20/2014 5.092564 0.005649806
3/21/2014 5.121336 0.001872558
3/24/2014 5.130926 -0.001869058
3/25/2014 5.121336 0.020598922
3/26/2014 5.22683 -0.009174203
3/27/2014 5.178878 0
3/28/2014 5.178878 0.003703698
3/31/2014 5.198059 0
4/1/2014 5.198059 -0.003690031
4/2/2014 5.178878 0.007407396
 4/3/2014 5.21724 0
4/4/2014 5.21724 0
4/7/2014 5.21724 0
4/8/2014 5.21724 0.001838137
4/9/2014 5.22683 0
4/10/2014 5.22683 -0.007339439
4/11/2014 5.188468 0.018484454
4/14/2014 5.284374 0.036297582
4/15/2014 5.476184 0.012259267
4/16/2014 5.543318 -0.013840988
4/17/2014 5.466593 0.015789542
4/21/2014 5.552908 0.018998154
4/22/2014 5.658403 -0.006779651
4/23/2014 5.620041 0.001706571
4/24/2014 5.629632 -0.001703664
4/25/2014 5.620041 0.001706571
4/28/2014 5.629632 -0.001703664
4/29/2014 5.620041 -0.001706393
4/30/2014 5.610451 0.008546906
5/2/2014 5.658403 0
5/5/2014 5.658403 0.003390002
5/6/2014 5.677585 0.013513492
5/7/2014 5.754309 0.015000063
5/8/2014 5.840624 -0.008210253
5/9/2014 5.792671 -0.00165554
5/12/2014 5.783081 0
5/14/2014 5.783081 0.006633488
5/15/2014 5.821443 0
5/16/2014 5.821443 -0.011532192
5/19/2014 5.754309 0.008333233
5/20/2014 5.802261 -0.008264365
5/21/2014 5.754309 0.001666751
5/22/2014 5.7639 0.011647149
5/23/2014 5.831033 -0.001644649
5/26/2014 5.821443 -0.008237305
5/27/2014 5.77349 0.009966762
5/28/2014 5.831033 0.003289469
5/29/2014 5.850214 0.021311528
5/30/2014 5.974891 0.020866824
6/2/2014 6.099568 0.001572242
6/3/2014 6.109158 -0.006279425
6/4/2014 6.070796 -0.001579859
6/5/2014 6.061205 0
6/6/2014 6.061205 -0.001582194
6/9/2014 6.051615 0.001584701
6/10/2014 6.061205 -0.001582194
6/11/2014 6.051615 -0.017432702
6/12/2014 5.946119 0.001612985
6/13/2014 5.95571 0.01127204
6/16/2014 6.022843 -0.003184543
6/17/2014 6.003663 -0.004792408
6/18/2014 5.974891 0
6/19/2014 5.974891 -0.004815485
6/20/2014 5.946119 -0.001612985
6/23/2014 5.936528 0.011308799
6/24/2014 6.003663 -0.015974581
6/25/2014 5.907757 0
6/26/2014 5.907757 0
6/27/2014 5.907757 -0.00162329
6/30/2014 5.898167 0.011382011
7/1/2014 5.9653 -0.003215429
7/2/2014 5.946119 0.001612985
7/3/2014 5.95571 0.003220607
7/4/2014 5.974891 -0.003210268
7/7/2014 5.95571 0
7/8/2014 5.95571 0.003220607
7/9/2014 5.974891 0.004815485
7/10/2014 6.003663 -0.006389932
7/11/2014 5.9653 0.003215429
7/14/2014 5.984481 0.001602645
7/15/2014 5.994072 0.003199995
7/16/2014 6.013253 -0.003189788
7/17/2014 5.994072 -0.004800076
7/18/2014 5.9653 0.004823228
7/21/2014 5.994072 0.001600081
7/22/2014 6.003663 0
7/23/2014 6.003663 -0.00798729
7/24/2014 5.95571 0
7/25/2014 5.95571 0.00966182
7/29/2014 6.013253 0.001594811
7/30/2014 6.022843 -0.001592271
7/31/2014 6.013253 -0.028892515
8/1/2014 5.839515 0.001653048
8/4/2014 5.849168 -0.006600768
8/5/2014 5.810559 0
8/6/2014 5.810559 -0.003322228
8/7/2014 5.791255 0
8/8/2014 5.791255 -0.001666824
8/11/2014 5.781602 0.001669606
8/12/2014 5.791255 0.025000108
 8/13/2014 5.936037 0
8/14/2014 5.936037 -0.024390347
8/15/2014 5.791255 -0.015000203
8/18/2014 5.704385 -0.003384063
8/19/2014 5.685081 -0.006791108
8/20/2014 5.646473 0.003418948
8/21/2014 5.665778 0.022146473
8/22/2014 5.791255 -0.003333302
8/25/2014 5.771951 -0.006689073
8/26/2014 5.733342 0
8/27/2014 5.733342 0
8/28/2014 5.733342 -0.006733943
8/29/2014 5.694734 0
9/1/2014 5.694734 0.001694724
9/2/2014 5.704385 -0.003384063
9/3/2014 5.685081 0
9/4/2014 5.685081 0.001697953
9/5/2014 5.694734 -0.005084698
9/8/2014 5.665778 -0.001703561
9/9/2014 5.656126 -0.001706645
9/10/2014 5.646473 -0.001709209
9/11/2014 5.636822 -0.006849427
9/12/2014 5.598213 0
9/15/2014 5.598213 -0.001724122
9/16/2014 5.588561 0.001727099
9/17/2014 5.598213 -0.005172365
9/18/2014 5.569257 -0.039861332
9/19/2014 5.347259 0.010830222
9/22/2014 5.405171 0.005357277
9/23/2014 5.434128 -0.001776366
9/24/2014 5.424475 0
9/25/2014 5.424475 -0.012455399
9/26/2014 5.356911 -0.005405354
9/29/2014 5.327955 0
9/30/2014 5.327955 0.012681038
10/1/2014 5.395519 -0.016100212
10/2/2014 5.30865 0.003636518
10/3/2014 5.327955 0.003623154
10/7/2014 5.347259 -0.001805037
10/8/2014 5.337607 0
10/9/2014 5.337607 -0.018083197
10/10/2014 5.241086 -0.001841794
10/13/2014 5.231433 -0.005535004
10/14/2014 5.202477 -0.00556581
10/15/2014 5.173521 -0.00932827
10/16/2014 5.125261 0
10/17/2014 5.125261 0
10/20/2014 5.125261 0.001883221
10/21/2014 5.134913 0
10/22/2014 5.134913 -0.011278088
10/24/2014 5.077001 0.009505612
10/27/2014 5.125261 0
10/28/2014 5.125261 -0.001883221
10/29/2014 5.115609 0
10/30/2014 5.115609 0
10/31/2014 5.115609 0.015094195
11/3/2014 5.192825 0.003717437
11/4/2014 5.212129 -0.014814676
11/5/2014 5.134913 -0.001879681
11/6/2014 5.125261 -0.003766442
11/7/2014 5.105957 0
11/10/2014 5.105957 0.005671023
11/11/2014 5.134913 -0.001879681
11/12/2014 5.125261 -0.005649859
11/13/2014 5.096304 0
11/14/2014 5.096304 -0.01704549
11/17/2014 5.009435 0.001926764
11/18/2014 5.019087 0.007692435
11/19/2014 5.057696 -0.003816758
11/20/2014 5.038392 0.019157104
11/21/2014 5.134913 0
11/24/2014 5.134913 -0.013157964
11/25/2014 5.067348 0
11/26/2014 5.067348 -0.005714232
11/27/2014 5.038392 0.003831381
11/28/2014 5.057696 0
12/1/2014 5.057696 0
12/2/2014 5.057696 -0.007633713
12/3/2014 5.019087 0
12/4/2014 5.019087 -0.007692236
12/5/2014 4.980479 0.001937966
12/8/2014 4.990131 0
12/9/2014 4.990131 0
12/10/2014 4.990131 0
12/11/2014 4.990131 0.001934218
12/12/2014 4.999783 0
12/15/2014 4.999783 -0.005791251
12/16/2014 4.970828 -0.003883659
12/17/2014 4.951523 0.001949299
12/18/2014 4.961175 -0.011673243
12/19/2014 4.903262 0
12/22/2014 4.903262 0
12/23/2014 4.903262 0
12/24/2014 4.903262 -0.003936971
12/26/2014 4.883958 -0.001976266
12/29/2014 4.874306 0
12/30/2014 4.874306 0
12/31/2014 4.874306 0.009901102
1/2/2015 4.922567 -0.003921734
1/5/2015 4.903262 0
1/6/2015 4.903262 0
1/7/2015 4.903262 0
1/8/2015 4.903262 0.003937175
1/9/2015 4.922567 -0.009804031
1/12/2015 4.874306 0
1/13/2015 4.874306 -0.001980179
1/14/2015 4.864654 0.011904855
1/15/2015 4.922567 -0.013725562
1/16/2015 4.855002 0.003976105
1/19/2015 4.874306 -0.001980179
1/20/2015 4.864654 0.009920541
1/21/2015 4.912914 0.001964822
1/22/2015 4.922567 0.050980312
1/23/2015 5.173521 0
1/26/2015 5.173521 -0.003731308
1/27/2015 5.154217 0.001872641
1/28/2015 5.163869 -0.009345706
1/29/2015 5.115609 0.003773549
1/30/2015 5.134913 -0.015037645
2/2/2015 5.057696 0.005725137
2/3/2015 5.086652 0
2/4/2015 5.086652 -0.005692546
2/5/2015 5.057696 0
2/6/2015 5.057696 0
2/9/2015 5.057696 -0.001908379
2/10/2015 5.048044 0
2/11/2015 5.048044 -0.024856558
2/12/2015 4.922567 0.007843062
2/13/2015 4.961175 0.021400777
2/16/2015 5.067348 -0.003809488
2/17/2015 5.048044 -0.001912028
2/18/2015 5.038392 -0.007662961
2/23/2015 4.999783 0.007722135
2/24/2015 5.038392 -0.001915691
2/25/2015 5.02874 -0.023032807
2/26/2015 4.912914 0.031434297
2/27/2015 5.067348 -0.009523917
3/2/2015 5.019087 0
3/3/2015 5.019087 0.005769376
3/4/2015 5.048044 -0.009560337
3/5/2015 4.999783 0
3/6/2015 4.999783 0.001930484
3/9/2015 5.009435 -0.007706857
3/10/2015 4.970828 -0.003883659
3/11/2015 4.951523 -0.001949299
3/12/2015 4.941871 -0.003906213
3/13/2015 4.922567 0.003921531
3/16/2015 4.941871 -0.003906213
3/17/2015 4.922567 0.001960766
3/18/2015 4.932219 0.005870786
3/19/2015 4.961175 -0.003891014
3/20/2015 4.941871 -0.001953106
3/23/2015 4.932219 -0.019569488
3/24/2015 4.835698 0.003991978
3/25/2015 4.855002 0.039761467
3/26/2015 5.048044 -0.001912028
3/27/2015 5.038392 0
3/30/2015 5.038392 0.001915691
3/31/2015 5.048044 -0.001912028
4/1/2015 5.038392 -0.013409834
4/2/2015 4.970828 0.009708443
4/6/2015 5.019087 -0.011538353
4/7/2015 4.961175 0.003891014
4/8/2015 4.980479 0.005813899
4/9/2015 5.009435 0.001926764
4/10/2015 5.019087 0.003846317
4/13/2015 5.038392 -0.007662961
4/14/2015 4.999783 -0.003860968
4/15/2015 4.980479 0.007751865
4/16/2015 5.019087 -0.009615095
4/17/2015 4.970828 0.001941528
4/20/2015 4.980479 0
4/21/2015 4.980479 0.001937966
4/22/2015 4.990131 -0.005802653
4/23/2015 4.961175 0.011673041
4/24/2015 5.019087 -0.001923059
4/27/2015 5.009435 -0.011560585
4/28/2015 4.951523 0.0038988
4/29/2015 4.970828 0
4/30/2015 4.970828 0
 5/4/2015 4.970828 -0.00194193
5/5/2015 4.961175 0
5/6/2015 4.961175 -0.005836521
5/7/2015 4.932219 0
5/8/2015 4.932219 0
5/11/2015 4.932219 0
5/12/2015 4.932219 0
5/13/2015 4.932219 -0.001956929
5/14/2015 4.922567 -0.001960969
5/15/2015 4.912914 0.005894058
5/18/2015 4.941871 0.001953106
5/19/2015 4.951523 -0.001949299
5/20/2015 4.941871 -0.003906213
5/21/2015 4.922567 0
5/22/2015 4.922567 0.005882297
5/25/2015 4.951523 -0.003898598
5/26/2015 4.932219 0.001956929
5/27/2015 4.941871 0.01757816
5/28/2015 5.02874 0.005758102
5/29/2015 5.057696 0.009542092
6/2/2015 5.105957 -0.001890537
6/3/2015 5.096304 -0.001893922
6/4/2015 5.086652 -0.001897319
6/5/2015 5.077001 0.001900925
6/8/2015 5.086652 -0.001897319
6/9/2015 5.077001 0.001900925
6/10/2015 5.086652 -0.003795031
6/11/2015 5.067348 0
6/12/2015 5.067348 0
6/15/2015 5.067348 -0.001904744
6/16/2015 5.057696 0.001908379
6/17/2015 5.067348 -0.009523917
6/18/2015 5.019087 0.015384671
6/19/2015 5.096304 0
6/22/2015 5.096304 -0.015151569
6/23/2015 5.019087 -0.003846118
6/24/2015 4.999783 0.001930484
6/25/2015 5.009435 0.001926764
6/26/2015 5.019087 -0.003846118
6/29/2015 4.999783 -0.011582903
6/30/2015 4.941871 0.005859522
7/1/2015 4.970828 0.005824985
7/2/2015 4.999783 -0.001930484
7/3/2015 4.990131 -0.003868235
7/6/2015 4.970828 0.009708443
 7/7/2015 5.019087 0.001923258
7/8/2015 5.02874 -0.001919566
7/9/2015 5.019087 0.009615494
7/10/2015 5.067348 0.007619173
7/13/2015 5.105957 -0.00756156
7/14/2015 5.067348 0.015237951
7/15/2015 5.144564 0
7/16/2015 5.144564 0.003752505
7/20/2015 5.163869 -0.003738476
7/21/2015 5.144564 0.003752505
7/22/2015 5.163869 0.007476565
7/23/2015 5.202477 0.00371054
7/24/2015 5.221781 -0.003696823
7/27/2015 5.202477 -0.00742108
7/28/2015 5.163869 0
7/29/2015 5.163869 -0.058380451
7/30/2015 4.8624 -0.015999918
7/31/2015 4.784602 0.002032353
8/3/2015 4.794326 -0.008113549
8/4/2015 4.755427 -0.006134885
8/5/2015 4.726253 -0.00823041
8/6/2015 4.687354 0
8/7/2015 4.687354 -0.002074731
8/11/2015 4.677629 -0.014553099
8/12/2015 4.609555 -0.004219279
8/13/2015 4.590106 0.004237157
8/14/2015 4.609555 0.008438992
8/17/2015 4.648455 -0.010460465
8/18/2015 4.59983 -0.010570825
8/19/2015 4.551206 0.004273593
8/20/2015 4.570656 0
8/21/2015 4.570656 -0.021276596
8/24/2015 4.473408 0.002173958
8/25/2015 4.483133 0.021691973
8/26/2015 4.580381 0.012738897
8/27/2015 4.63873 0.006289221
8/28/2015 4.667904 -0.012500043
8/31/2015 4.609555 -0.002109748
9/1/2015 4.59983 -0.006342408
9/2/2015 4.570656 0.008510595
9/3/2015 4.609555 -0.008438776
9/4/2015 4.570656 0
9/7/2015 4.570656 0
9/8/2015 4.570656 0.019148892
9/9/2015 4.658179 -0.035490693
 9/10/2015 4.492857 0.008658188
9/14/2015 4.531757 0.017167293
9/15/2015 4.609555 -0.006329027
9/16/2015 4.580381 -0.002123186
9/17/2015 4.570656 -0.004255407
9/18/2015 4.551206 0
9/21/2015 4.551206 0.019230947
9/22/2015 4.63873 -0.031446754
9/23/2015 4.492857 -0.01082229
9/25/2015 4.444234 -0.010941143
9/28/2015 4.395609 -0.006636851
9/29/2015 4.366436 0.022271482
9/30/2015 4.463683 -0.015250635
10/1/2015 4.395609 0
10/2/2015 4.395609 0
10/5/2015 4.395609 0.008849741
10/6/2015 4.434509 0.017543769
10/7/2015 4.512307 -0.023706942
10/8/2015 4.405334 0.026490159
10/9/2015 4.522032 0
10/12/2015 4.522032 0
10/13/2015 4.522032 0.019354794
10/14/2015 4.609555 -0.002109748
10/15/2015 4.59983 -0.0042282
10/16/2015 4.580381 0
10/19/2015 4.580381 0
10/20/2015 4.580381 0.010615711
10/21/2015 4.629005 0.002100883
10/22/2015 4.63873 0.006289221
10/23/2015 4.667904 0
10/26/2015 4.667904 0
10/27/2015 4.667904 0
10/28/2015 4.667904 -0.020833333
10/29/2015 4.570656 0.004255407
10/30/2015 4.590106 0.00211847
11/2/2015 4.59983 0
11/3/2015 4.59983 -0.002113991
11/4/2015 4.590106 -0.004237375
11/5/2015 4.570656 0.002127703
11/6/2015 4.580381 -0.004246372
11/9/2015 4.560931 0.00639672
11/11/2015 4.590106 -0.006356062
11/12/2015 4.560931 -0.012793002
11/13/2015 4.502583 0.006479392
11/16/2015 4.531757 0
11/17/2015 4.531757 -0.004291934
11/18/2015 4.512307 -0.002154995
11/19/2015 4.502583 0.015118655
11/20/2015 4.570656 0.017021408
11/23/2015 4.648455 -0.037657028
11/24/2015 4.473408 -0.002173958
11/25/2015 4.463683 0.002178694
11/26/2015 4.473408 0
11/27/2015 4.473408 0
11/30/2015 4.473408 0
12/1/2015 4.473408 0.006521873
12/2/2015 4.502583 0
12/3/2015 4.502583 0.004319521
12/4/2015 4.522032 -0.01290327
12/7/2015 4.463683 -0.00217847
12/8/2015 4.453959 0
12/9/2015 4.453959 0
12/10/2015 4.453959 -0.002183451
12/11/2015 4.444234 -0.019693607
12/14/2015 4.356711 0
12/15/2015 4.356711 0.008928295
12/16/2015 4.395609 0.011062176
12/17/2015 4.444234 0.004376232
12/18/2015 4.463683 -0.008714553
12/21/2015 4.424784 -0.008791164
12/22/2015 4.385885 0.011086474
12/23/2015 4.434509 0.008771884
12/24/2015 4.473408 -0.00652165
12/28/2015 4.444234 -0.010941143
12/29/2015 4.395609 0.002212435
12/30/2015 4.405334 -0.006622426
12/31/2015 4.37616 0.004444307
1/4/2016 4.395609 -0.008849286
1/5/2016 4.356711 -0.004464377
1/6/2016 4.337261 -0.015695159
1/7/2016 4.269187 0.022779279
1/8/2016 4.366436 0
1/11/2016 4.366436 -0.020044723
1/12/2016 4.278912 0.027272587
1/13/2016 4.395609 -0.022123669
1/14/2016 4.298362 0.006787237
1/15/2016 4.327536 0.017977436
1/18/2016 4.405334 0.002207551
1/19/2016 4.415059 -0.01101299
1/20/2016 4.366436 -0.020044723
1/21/2016 4.278912 0
1/22/2016 4.278912 0.022727273
1/25/2016 4.37616 -0.022222222
1/26/2016 4.278912 -0.009090862
1/27/2016 4.240013 0
1/28/2016 4.240013 0.00458725
1/29/2016 4.259463 -0.004566303
2/1/2016 4.240013 -0.009174264
2/2/2016 4.201114 -0.006944587
2/3/2016 4.171939 0.004662101
2/4/2016 4.191389 0.041763482
2/5/2016 4.366436 -0.051225072
2/10/2016 4.142765 -0.016432021
2/11/2016 4.074691 0
2/12/2016 4.074691 -0.031026402
2/15/2016 3.948268 0.034482968
2/16/2016 4.084416 0.002381001
2/17/2016 4.094141 0
2/18/2016 4.094141 0
2/19/2016 4.094141 -0.002375346
2/22/2016 4.084416 0.011904762
2/23/2016 4.13304 -0.007058727
2/24/2016 4.103866 -0.004739434
2/25/2016 4.084416 0.002381001
2/26/2016 4.094141 0.009501138
2/29/2016 4.13304 0.007058727
3/1/2016 4.162214 0.009345987
3/2/2016 4.201114 0.002314624
3/3/2016 4.210838 0.011547583
3/4/2016 4.259463 -0.018264978
3/7/2016 4.181664 0.006976649
3/8/2016 4.210838 -0.002309279
3/9/2016 4.201114 -0.002314862
3/10/2016 4.191389 0
3/11/2016 4.191389 0.002320233
3/14/2016 4.201114 0
3/15/2016 4.201114 0
3/16/2016 4.201114 -0.004629724
3/17/2016 4.181664 0.020930185
3/18/2016 4.269187 0
3/21/2016 4.269187 -0.013667473
3/22/2016 4.210838 -0.002309279
3/23/2016 4.201114 0
3/24/2016 4.201114 -0.020833522
3/28/2016 4.11359 0.033097124
3/29/2016 4.249738 -0.011441647
3/30/2016 4.201114 -0.002314862
3/31/2016 4.191389 -0.002320233
4/1/2016 4.181664 0.002325629
4/4/2016 4.191389 0.002320233
4/5/2016 4.201114 0
4/6/2016 4.201114 0.006944349
4/7/2016 4.230288 0
4/8/2016 4.230288 0.013793151
4/11/2016 4.288637 -0.020408116
4/12/2016 4.201114 0.025463008
4/13/2016 4.308087 -0.01128668
4/14/2016 4.259463 0
4/15/2016 4.259463 0.004566069
4/18/2016 4.278912 -0.009090862
4/19/2016 4.240013 -0.002293625
4/20/2016 4.230288 0.004597796
4/21/2016 4.249738 0
4/22/2016 4.249738 0.011441647
4/25/2016 4.298362 -0.013574706
4/26/2016 4.240013 0.002293625
4/27/2016 4.249738 0.016018399
4/28/2016 4.317812 0.002252067
4/29/2016 4.327536 -0.004494243
5/3/2016 4.308087 0
5/4/2016 4.308087 -0.002257382
5/5/2016 4.298362 -0.00452498
5/6/2016 4.278912 0.011363636
5/9/2016 4.327536 -0.031460628
5/10/2016 4.191389 0.004640228
5/11/2016 4.210838 0.004619033
5/12/2016 4.230288 -0.004597796
5/13/2016 4.210838 0
5/16/2016 4.210838 0.004619033
5/17/2016 4.230288 -0.006896457
5/18/2016 4.201114 0.002314624
5/19/2016 4.210838 -0.002309279
5/20/2016 4.201114 0.013888935
5/23/2016 4.259463 -0.002283152
5/24/2016 4.249738 0.006864894
5/25/2016 4.278912 0.002272774
5/26/2016 4.288637 0.061224347
5/27/2016 4.551206 0.01709415
5/30/2016 4.629005 0.002100883
5/31/2016 4.63873 -0.020964574
 6/1/2016 4.541481 -0.002141152
6/2/2016 4.531757 -0.002145967
6/3/2016 4.522032 -0.002150582
6/6/2016 4.512307 -0.002154995
6/7/2016 4.502583 0.008639041
6/8/2016 4.541481 -0.008565047
6/9/2016 4.502583 0.002159649
6/10/2016 4.512307 -0.006465429
6/13/2016 4.483133 0.008676745
6/14/2016 4.522032 -0.006451746
6/15/2016 4.492857 -0.004328871
6/16/2016 4.473408 -0.032608696
6/17/2016 4.327536 0.013483192
6/20/2016 4.385885 -0.006651793
6/21/2016 4.356711 0.004464147
6/22/2016 4.37616 0
6/23/2016 4.37616 -0.004444307
6/24/2016 4.356711 -0.002232188
6/27/2016 4.346986 0.002237182
6/28/2016 4.356711 0.004464147
6/29/2016 4.37616 0.004444307
6/30/2016 4.395609 0.006637306
7/1/2016 4.424784 0.017582553
7/4/2016 4.502583 -0.006479614
7/5/2016 4.473408 -0.008695607
7/7/2016 4.434509 0.017543769
7/8/2016 4.512307 0.015086296
7/11/2016 4.580381 0.019108236
7/12/2016 4.667904 0.016666795
7/13/2016 4.745703 0.024590034
7/14/2016 4.8624 0.007999959
7/15/2016 4.901299 0.011904803
7/18/2016 4.959648 0.001960825
7/19/2016 4.969373 0.001956987
7/20/2016 4.979098 -0.001953165
7/21/2016 4.969373 0.003913975
7/22/2016 4.988823 -0.00779723
7/25/2016 4.949924 0.001964475
7/26/2016 4.959648 0
7/27/2016 4.959648 -0.001960623
7/28/2016 4.949924 -0.011787858
7/29/2016 4.891575 -0.005964337
8/1/2016 4.8624 -0.01
8/2/2016 4.813776 0
8/3/2016 4.813776 0
 8/4/2016 4.813776 -0.063136507
8/5/2016 4.509851 0.008695631
8/8/2016 4.549067 -0.004310334
8/10/2016 4.529459 -0.004328994
8/11/2016 4.509851 0.002173908
8/12/2016 4.519655 0.004338384
8/15/2016 4.539263 0.002159822
8/16/2016 4.549067 -0.002155167
8/17/2016 4.539263 0
8/18/2016 4.539263 0.006479686
8/19/2016 4.568676 -0.002146136
8/22/2016 4.558871 -0.004301065
8/23/2016 4.539263 0.006479686
8/24/2016 4.568676 -0.002146136
8/25/2016 4.558871 -0.002150532
8/26/2016 4.549067 0.002155167
8/29/2016 4.558871 -0.004301065
8/30/2016 4.539263 -0.002159822
8/31/2016 4.529459 0.002164497
9/1/2016 4.539263 -0.002159822
9/2/2016 4.529459 0.002164497
9/5/2016 4.539263 -0.006479466
9/6/2016 4.509851 0
9/7/2016 4.509851 -0.004347815
9/8/2016 4.490243 0
9/9/2016 4.490243 -0.006550202
9/13/2016 4.460831 0
9/14/2016 4.460831 0.002197797
9/15/2016 4.470635 -0.002192977
9/16/2016 4.460831 0
9/19/2016 4.460831 0.004395594
9/20/2016 4.480439 -0.015317472
9/21/2016 4.41181 -0.002221991
9/22/2016 4.402007 -0.006681498
9/23/2016 4.372595 -0.002242147
9/26/2016 4.362791 -0.002247185
9/27/2016 4.352987 -0.00675674
9/28/2016 4.323575 0.006802704
9/29/2016 4.352987 0.00675674
9/30/2016 4.382399 -0.002237131
10/3/2016 4.372595 0.011210734
10/4/2016 4.421615 0.011086447
10/5/2016 4.470635 0
10/6/2016 4.470635 0.004385954
10/7/2016 4.490243 -0.008733603
10/10/2016 4.451027 0.004405275
10/11/2016 4.470635 -0.010964885
10/12/2016 4.421615 0
10/13/2016 4.421615 0.019955604
10/14/2016 4.509851 -0.010869539
10/17/2016 4.460831 0
10/18/2016 4.460831 -0.010989208
10/19/2016 4.41181 0.002222444
10/20/2016 4.421615 0
10/21/2016 4.421615 -0.002217516
10/24/2016 4.41181 0.017777964
10/25/2016 4.490243 -0.017467429
10/26/2016 4.41181 0
10/27/2016 4.41181 0
10/28/2016 4.41181 0
10/31/2016 4.41181 0
11/1/2016 4.41181 -0.004444208
11/2/2016 4.392203 0.004464047
11/3/2016 4.41181 0
11/4/2016 4.41181 -0.004444208
11/7/2016 4.392203 0
11/8/2016 4.392203 0
11/9/2016 4.392203 -0.002232137
11/10/2016 4.382399 0.004474262
11/11/2016 4.402007 -0.004454332
11/14/2016 4.382399 -0.013422785
11/15/2016 4.323575 0.006802704
11/16/2016 4.352987 0
11/17/2016 4.352987 0
11/18/2016 4.352987 -0.002252247
11/21/2016 4.343183 0
11/22/2016 4.343183 0.015801084
11/23/2016 4.41181 0
11/24/2016 4.41181 0
11/25/2016 4.41181 0.004444661
11/28/2016 4.431419 -0.002212384
11/29/2016 4.421615 -0.002217516
11/30/2016 4.41181 0.01333353
12/1/2016 4.470635 0
12/2/2016 4.470635 0
12/5/2016 4.470635 0.008771908
12/6/2016 4.509851 -0.008695631
12/7/2016 4.470635 -0.002192977
12/8/2016 4.460831 0
12/9/2016 4.460831 0.002197797
12/12/2016 4.470635 -0.004385954
12/13/2016 4.451027 0.002202638
12/14/2016 4.460831 0.017582374
12/15/2016 4.539263 0.004319644
12/16/2016 4.558871 -0.010752662
12/19/2016 4.509851 0
12/20/2016 4.509851 -0.013043446
12/21/2016 4.451027 0.002202638
12/22/2016 4.460831 0
12/23/2016 4.460831 0
12/27/2016 4.460831 0.019780171
12/28/2016 4.549067 -0.025862006
12/29/2016 4.431419 -0.008849536
12/30/2016 4.392203 0
1/3/2017 4.392203 0
1/4/2017 4.392203 0.002232137
1/5/2017 4.402007 -0.002227166
1/6/2017 4.392203 0
1/9/2017 4.392203 0.002232137
1/10/2017 4.402007 0
1/11/2017 4.402007 0.002226939
1/12/2017 4.41181 0
1/13/2017 4.41181 -0.002221991
1/16/2017 4.402007 0
1/17/2017 4.402007 0.004454332
1/18/2017 4.421615 0
1/19/2017 4.421615 0
1/20/2017 4.421615 0.008869158
1/23/2017 4.460831 0.039560342
1/24/2017 4.637303 0.019027655
1/25/2017 4.72554 0.008298734
1/26/2017 4.764756 0.012345648
1/27/2017 4.82358 -0.002032515
1/31/2017 4.813776 0.018329893
2/1/2017 4.902012 -0.011999971
2/2/2017 4.843188 -0.002024286
2/3/2017 4.833384 0.00811357
2/6/2017 4.8726 -0.002012067
2/7/2017 4.862796 -0.002016124
2/8/2017 4.852992 -0.006060591
2/9/2017 4.82358 -0.004065031
2/10/2017 4.803972 0.008163245
2/13/2017 4.843188 0
2/14/2017 4.843188 0.004048573
2/15/2017 4.862796 -0.006048372
2/16/2017 4.833384 0
2/17/2017 4.833384 -0.004056785
2/20/2017 4.813776 0.002036655
2/21/2017 4.82358 0
2/22/2017 4.82358 -0.004065031
2/23/2017 4.803972 -0.002040811
2/24/2017 4.794168 0
2/27/2017 4.794168 -0.012270117
2/28/2017 4.735343 0.004140777
3/1/2017 4.754951 0.078350545
3/2/2017 5.127504 0.026768775
3/3/2017 5.264761 0.163873346
3/6/2017 6.127515 0.024000104
3/7/2017 6.274576 -0.034375072
3/8/2017 6.058887 -0.001618119
3/9/2017 6.049083 0.014586839
3/10/2017 6.13732 -0.009584802
3/13/2017 6.078495 -0.017741892
3/14/2017 5.970651 0.006568128
3/15/2017 6.009867 0.004893952
3/16/2017 6.039279 -0.008116863
3/17/2017 5.990259 -0.006546628
3/20/2017 5.951043 0
3/21/2017 5.951043 -0.013179706
3/22/2017 5.87261 0.00333906
3/23/2017 5.892219 0.008319446
3/24/2017 5.941239 -0.004950483
3/27/2017 5.911827 0.004975112
3/28/2017 5.941239 0.004950483
3/29/2017 5.970651 -0.006568128
3/30/2017 5.931435 0.003305777
3/31/2017 5.951043 -0.003294885
4/3/2017 5.931435 0.006611554
4/4/2017 5.970651 -0.006568128
4/5/2017 5.931435 -0.009917499
4/6/2017 5.87261 0.001669445
4/7/2017 5.882414 -0.003333155
4/10/2017 5.862807 0
4/11/2017 5.862807 -0.001672237
4/12/2017 5.853003 -0.00670015
4/13/2017 5.813787 -0.013490862
4/17/2017 5.735354 -0.005128018
4/18/2017 5.705943 0
4/19/2017 5.705943 -0.003436417
4/20/2017 5.686335 0.008620491
4/21/2017 5.735354 -0.00683759
4/24/2017 5.696138 0.010326997
4/25/2017 5.754962 0.022146454
4/26/2017 5.882414 -0.006666651
4/27/2017 5.843198 0.003355868
4/28/2017 5.862807 0.020066668
5/2/2017 5.980454 0.00983621
5/3/2017 6.039279 -0.003246745
5/4/2017 6.019671 -0.006514808
5/5/2017 5.980454 0.004918188
5/8/2017 6.009867 -0.004894118
5/9/2017 5.980454 0.004918188
5/11/2017 6.009867 -0.009787904
5/12/2017 5.951043 0.001647442
5/15/2017 5.960847 -0.006578931
5/16/2017 5.921631 -0.004966875
5/17/2017 5.892219 0
5/18/2017 5.892219 0.016638893
5/19/2017 5.990259 -0.004909971
5/22/2017 5.960847 0.006578931
5/23/2017 6.000063 -0.001633983
5/24/2017 5.990259 -0.001636824
5/25/2017 5.980454 -0.001639173
5/26/2017 5.970651 0.009852359
5/29/2017 6.029476 0
5/30/2017 6.029476 0
5/31/2017 6.029476 0
6/1/2017 6.029476 0.009755906
6/2/2017 6.088299 0.006441208
6/5/2017 6.127515 -0.003199992
6/6/2017 6.107907 0.003210265
6/7/2017 6.127515 0.006399984
6/8/2017 6.166731 0.007949268
6/9/2017 6.215752 -0.006309132
6/12/2017 6.176536 0.007936325
6/13/2017 6.225555 0.00157496
6/14/2017 6.23536 -0.006289452
6/15/2017 6.196143 0.018987457
6/16/2017 6.313792 0.004658373
6/19/2017 6.343204 0
6/20/2017 6.343204 0
6/21/2017 6.343204 0.001545591
6/22/2017 6.353008 -0.003086412
6/23/2017 6.3334 0
6/27/2017 6.3334 0.017027821
6/28/2017 6.441244 0.013698596
6/29/2017 6.52948 -0.01351348
6/30/2017 6.441244 -0.001522066
7/3/2017 6.43144 -0.02134141
7/4/2017 6.294184 0.004672885
7/5/2017 6.323596 0.003100767
7/6/2017 6.343204 -0.001545591
7/7/2017 6.3334 0.001547984
7/10/2017 6.343204 0.01391032
7/11/2017 6.43144 0.007621932
7/12/2017 6.48046 0.004538567
7/13/2017 6.509872 0.013554184
7/14/2017 6.598108 0.014858805
7/17/2017 6.696148 0.010249027
7/18/2017 6.764777 -0.011594174
7/19/2017 6.686345 -0.004398816
7/20/2017 6.656933 -0.00147275
7/21/2017 6.647129 0.00589969
7/24/2017 6.686345 -0.001466272
7/25/2017 6.676541 -0.004405275
7/26/2017 6.647129 0.002949845
7/27/2017 6.666737 -0.004411903
7/28/2017 6.637324 0.005908556
7/31/2017 6.676541 -0.039881879
8/1/2017 6.410268 0.006153877
8/2/2017 6.449716 0.029051977
8/3/2017 6.637093 0.004457674
8/4/2017 6.666679 -0.017751567
8/7/2017 6.548335 0.001506032
8/8/2017 6.558197 -0.015037517
8/10/2017 6.459578 -0.015267251
8/11/2017 6.360958 -0.001550395
8/14/2017 6.351096 0
8/15/2017 6.351096 -0.013975068
8/16/2017 6.262339 -0.003149622
8/17/2017 6.242615 0.028436
8/18/2017 6.42013 -0.003072212
8/21/2017 6.400406 0.00308168
8/22/2017 6.42013 0
8/23/2017 6.42013 0
8/24/2017 6.42013 -0.006144424
8/25/2017 6.380682 0
8/28/2017 6.380682 -0.007728014
8/29/2017 6.331372 0.00155764
8/30/2017 6.341234 0.003110436
 8/31/2017 6.360958 -0.009302372
9/4/2017 6.301786 0.006259813
9/5/2017 6.341234 -0.010886367
9/6/2017 6.272201 0
9/7/2017 6.272201 -0.006289339
9/8/2017 6.232753 0.011075844
9/11/2017 6.301786 -0.004694701
9/12/2017 6.272201 -0.001572335
9/13/2017 6.262339 -0.003149622
9/14/2017 6.242615 0.00473936
9/15/2017 6.272201 -0.001572335
9/18/2017 6.262339 0.003149622
9/19/2017 6.282063 -0.001569866
9/20/2017 6.272201 -0.00314467
9/21/2017 6.252477 0.001577295
9/22/2017 6.262339 -0.003149622
9/25/2017 6.242615 0
9/26/2017 6.242615 -0.001579787
9/27/2017 6.232753 0.003164573
9/28/2017 6.252477 -0.001577295
9/29/2017 6.242615 -0.00473936
10/2/2017 6.213029 -0.003174619
10/3/2017 6.193305 0
10/4/2017 6.193305 0.001592365
10/5/2017 6.203167 0.003179666
10/6/2017 6.222891 -0.001584794
10/9/2017 6.213029 -0.00158731
10/10/2017 6.203167 0.004769499
10/11/2017 6.232753 0.006329145
10/12/2017 6.272201 0.031446537
10/13/2017 6.46944 0.019817017
10/16/2017 6.597645 -0.007473879
10/17/2017 6.548335 -0.022590323
10/19/2017 6.400406 0.00154084
10/20/2017 6.410268 -0.001538469
10/23/2017 6.400406 -0.009245039
10/24/2017 6.341234 -0.001555218
10/25/2017 6.331372 0.004672921
10/26/2017 6.360958 0
10/27/2017 6.360958 -0.00775182
10/30/2017 6.311649 -0.007812538
10/31/2017 6.262339 0.012598328
11/1/2017 6.341234 -0.007775931
11/2/2017 6.291925 -0.001567406
11/3/2017 6.282063 -0.006279466
 11/6/2017 6.242615 -0.006319147
11/7/2017 6.203167 -0.007949165
11/8/2017 6.153857 -0.006410289
11/9/2017 6.114409 0.001613075
11/10/2017 6.124272 0
11/13/2017 6.124272 -0.008051569
11/14/2017 6.074962 -0.012987077
11/15/2017 5.996066 0
11/16/2017 5.996066 0.006578814
11/17/2017 6.035513 -0.006535816
11/20/2017 5.996066 0.001644745
11/21/2017 6.005928 0
11/22/2017 6.005928 -0.02134641
11/23/2017 5.877723 0.016778436
11/24/2017 5.976342 0
11/27/2017 5.976342 -0.008250866
11/28/2017 5.927032 -0.008319341
11/29/2017 5.877723 0.003355721
11/30/2017 5.897447 -0.003344498
12/1/2017 5.877723 0.003355721
12/4/2017 5.897447 -0.010033494
12/5/2017 5.838275 -0.00675679
12/6/2017 5.798827 0
12/7/2017 5.798827 0.003401378
12/8/2017 5.818551 0.006779695
12/11/2017 5.857999 0
12/12/2017 5.857999 -0.001683681
12/13/2017 5.848136 0.028667938
12/14/2017 6.01579 0.021311415
12/15/2017 6.143995 0.006420578
12/18/2017 6.183443 -0.006379617
12/19/2017 6.143995 0
12/20/2017 6.143995 -0.009630704
12/21/2017 6.084824 -0.001620754
12/22/2017 6.074962 0.006493374
12/26/2017 6.114409 0.003225823
12/27/2017 6.134133 0.004823176
12/28/2017 6.163719 0.003200016
12/29/2017 6.183443 0.009569426
1/2/2018 6.242615 -0.006319147
1/3/2018 6.203167 0.001589833
1/4/2018 6.213029 0.00158731
1/5/2018 6.222891 0.006339176
1/8/2018 6.262339 0.014173139
1/9/2018 6.351096 0
1/10/2018 6.351096 -0.006211054
1/11/2018 6.311649 0.004687365
1/12/2018 6.341234 -0.006220871
1/15/2018 6.301786 0.007824766
1/16/2018 6.351096 0.001552803
1/17/2018 6.360958 -0.003100791
1/18/2018 6.341234 -0.003110436
1/19/2018 6.32151 0.00780051
1/22/2018 6.370821 0.013931799
1/23/2018 6.459578 0.001526725
1/24/2018 6.46944 -0.004573193
1/25/2018 6.439854 0
1/26/2018 6.439854 -0.007657006
1/29/2018 6.390544 -0.001543218
1/30/2018 6.380682 0.003091206
1/31/2018 6.400406 0
2/1/2018 6.400406 0.00154084
2/2/2018 6.410268 -0.018461475
2/5/2018 6.291925 -0.02664574
2/6/2018 6.124272 -0.004830942
2/7/2018 6.094686 0
2/8/2018 6.094686 -0.021035538
2/9/2018 5.966481 -0.003305969
2/12/2018 5.946756 0.016583832
2/13/2018 6.045376 -0.008156647
2/14/2018 5.996066 0.008223725
2/15/2018 6.045376 0.009787977
2/19/2018 6.104548 -0.017770685
2/20/2018 5.996066 0.008223725
2/21/2018 6.045376 -0.011419306
2/22/2018 5.976342 0.006600693
2/23/2018 6.01579 0.00655741
2/26/2018 6.055238 -0.004886018
2/27/2018 6.025652 0
2/28/2018 6.025652 -0.003273339
3/1/2018 6.005928 -0.001642044
3/2/2018 5.996066 -0.013157794
3/5/2018 5.917171 0.00666653
3/6/2018 5.956618 -0.001655637
3/7/2018 5.946756 -0.001658383
3/8/2018 5.936894 0.008305858
3/9/2018 5.986205 0
3/12/2018 5.986205 0.006589651
3/13/2018 6.025652 0
3/14/2018 6.025652 -0.006546511
3/15/2018 5.986205 -0.001647621
3/16/2018 5.976342 -0.00495052
3/19/2018 5.946756 0.01492528
3/20/2018 6.035513 0.016339953
3/21/2018 6.134133 -0.004823012
3/22/2018 6.104548 -0.017770685
3/23/2018 5.996066 0.001644745
3/26/2018 6.005928 0.006568177
3/27/2018 6.045376 -0.009787811
3/28/2018 5.986205 0.006589651
3/29/2018 6.025652 0.001636503
4/2/2018 6.035513 0
4/3/2018 6.035513 -0.014705792
4/4/2018 5.946756 0.004975149
4/5/2018 5.976342 0.001650341
4/6/2018 5.986205 0
4/9/2018 5.986205 0.001647287
4/10/2018 5.996066 0.004934235
4/11/2018 6.025652 -0.004910008
4/12/2018 5.996066 0.00986847
4/13/2018 6.055238 -0.004886018
4/16/2018 6.025652 0.001636503
4/17/2018 6.035513 0
4/18/2018 6.035513 0.019607944
4/19/2018 6.153857 -0.009615271
4/20/2018 6.094686 0.003236098
4/23/2018 6.114409 0
4/24/2018 6.114409 -0.006451482
4/25/2018 6.074962 0.003246769
4/26/2018 6.094686 -0.003236262
4/27/2018 6.074962 0.006493374
4/30/2018 6.114409 0.001613075
5/2/2018 6.124272 -0.008051569
5/3/2018 6.074962 -0.001623385
5/4/2018 6.0651 0.001626024
5/7/2018 6.074962 0.001623385
5/8/2018 6.084824 -0.001620754
5/9/2018 6.074962 -0.003246769
5/10/2018 6.055238 -0.00651469
5/11/2018 6.01579 0.014754172
5/14/2018 6.104548 0.001615353
5/15/2018 6.114409 -0.008064393
5/16/2018 6.0651 -0.001626024
5/17/2018 6.055238 0
5/18/2018 6.055238 0.008143363
5/21/2018 6.104548 0
5/22/2018 6.104548 -0.008077584
5/23/2018 6.055238 0.004886018
5/24/2018 6.084824 -0.006483014
5/25/2018 6.045376 0.004893988
5/28/2018 6.074962 -0.008116923
5/30/2018 6.025652 -0.001636669
5/31/2018 6.01579 0.003278539
6/1/2018 6.035513 0.003268156
6/4/2018 6.055238 -0.00325751
6/5/2018 6.035513 0.001634161
6/6/2018 6.045376 -0.001631495
6/7/2018 6.035513 -0.00163383
6/8/2018 6.025652 0
6/11/2018 6.025652 -0.001636669
6/12/2018 6.01579 -0.004917891
6/13/2018 5.986205 0.004942196
6/14/2018 6.01579 -0.011475467
6/18/2018 5.946756 0.001658383
6/19/2018 5.956618 -0.009933657
6/20/2018 5.897447 -0.005016917
6/21/2018 5.86786 -0.042016681
6/22/2018 5.621312 0.022806953
6/25/2018 5.749517 -0.001715275
6/26/2018 5.739655 -0.008590934
6/27/2018 5.690346 -0.001733111
6/28/2018 5.680484 0.003472239
6/29/2018 5.700208 0.006920274
7/2/2018 5.739655 -0.005154665
7/3/2018 5.710069 -0.001726949
7/4/2018 5.700208 0.005190337
7/5/2018 5.729794 -0.086058591
7/6/2018 5.236696 -0.007532994
7/9/2018 5.197248 0.003795085
7/10/2018 5.216972 0.003780737
7/11/2018 5.236696 -0.007532994
7/12/2018 5.197248 0.015180342
7/13/2018 5.276144 0
7/16/2018 5.276144 0.005607315
7/17/2018 5.305729 0.003717491
7/18/2018 5.325453 0.042592621
7/19/2018 5.552278 0.001776208
7/20/2018 5.56214 0.026595699
7/23/2018 5.710069 0.006908498
7/24/2018 5.749517 0.001715275
7/25/2018 5.759379 0.003424675
7/26/2018 5.779103 -0.00511948
7/27/2018 5.749517 -0.006861098
7/30/2018 5.710069 -0.027825933
7/31/2018 5.551181 -0.016100178
8/1/2018 5.461806 0
8/2/2018 5.461806 0.009090949
8/3/2018 5.511459 -0.009009048
8/6/2018 5.461806 0.014545372
8/7/2018 5.54125 -0.001792014
8/8/2018 5.53132 0.003590644
8/10/2018 5.551181 -0.019677975
8/13/2018 5.441945 0.012773742
8/14/2018 5.511459 -0.003603583
8/15/2018 5.491598 0.003616616
8/16/2018 5.511459 0.007207166
8/17/2018 5.551181 0.003577797
8/20/2018 5.571042 0.026737906
8/21/2018 5.72 0.008680594
8/23/2018 5.769653 0.012048212
8/24/2018 5.839167 0.022108804
8/27/2018 5.968264 -0.001663968
8/28/2018 5.958333 0.016666742
8/29/2018 6.057639 -0.001639253
8/30/2018 6.047709 -0.001642109
8/31/2018 6.037778 -0.014802631
9/3/2018 5.948403 -0.003338879
9/4/2018 5.928542 -0.008375246
9/5/2018 5.878889 -0.015202702
9/6/2018 5.789514 0.005145855
9/7/2018 5.819306 -0.001706561
9/10/2018 5.809375 -0.023931662
9/11/2018 5.670347 0.012259214
9/12/2018 5.739861 0.008650558
9/13/2018 5.789514 0.006861025
9/14/2018 5.829236 -0.005110618
9/17/2018 5.799445 -0.005137043
9/18/2018 5.769653 0.003442321
9/19/2018 5.789514 -0.005145682
9/20/2018 5.759723 -0.00344843
9/21/2018 5.739861 0.001730181
9/24/2018 5.749792 0.001727193
9/25/2018 5.759723 -0.008620727
9/26/2018 5.71007 0.006956482
9/27/2018 5.749792 -0.003454212
 9/28/2018 5.729931 0.013864739
10/1/2018 5.809375 -0.010256353
10/2/2018 5.749792 0.006908424
10/3/2018 5.789514 -0.010291537
10/4/2018 5.729931 -0.010398729
10/5/2018 5.670347 0
10/8/2018 5.670347 0.001751392
10/9/2018 5.680278 -0.015734265
10/10/2018 5.590903 -0.023090545
10/11/2018 5.461806 -0.003636343
10/12/2018 5.441945 -0.010949026
10/15/2018 5.382361 -0.007380033
10/16/2018 5.342639 0.026022346
10/17/2018 5.481667 -0.005434843
10/18/2018 5.451875 -0.016393443
10/19/2018 5.3625 0
10/22/2018 5.3625 -0.018518415
10/23/2018 5.263195 0.01132069
10/24/2018 5.322778 -0.011193967
10/25/2018 5.263195 -0.015094444
10/26/2018 5.18375 0.011494381
10/29/2018 5.243334 0
10/30/2018 5.243334 0.013257405
10/31/2018 5.312847 0.02803751
11/1/2018 5.461806 0.016363635
11/2/2018 5.551181 -0.025044761
11/5/2018 5.412153 0.00183476
11/7/2018 5.422083 -0.001831399
11/8/2018 5.412153 -0.003669704
11/9/2018 5.392292 0
11/12/2018 5.392292 0.001841703
11/13/2018 5.402223 -0.005514952
11/14/2018 5.37243 0.001848512
11/15/2018 5.382361 -0.007380033
11/16/2018 5.342639 0.007434902
11/19/2018 5.382361 -0.018450082
11/20/2018 5.283056 0.007518754
11/21/2018 5.322778 0.009328212
11/22/2018 5.37243 0.005545535
11/23/2018 5.402223 0.011029348
11/26/2018 5.461806 0.007272686
11/27/2018 5.501528 -0.001804953
11/28/2018 5.491598 0.003616616
11/29/2018 5.511459 0
11/30/2018 5.511459 0
 12/3/2018 5.511459 0.009008867
12/4/2018 5.561111 -0.016071429
12/5/2018 5.471736 -0.001814781
12/6/2018 5.461806 0.00181808
12/7/2018 5.471736 -0.009074451
12/10/2018 5.422083 0.014652118
12/11/2018 5.501528 -0.001804953
12/12/2018 5.491598 -0.005425015
12/13/2018 5.461806 0.007272686
12/14/2018 5.501528 0.023465663
12/17/2018 5.630625 -0.005291064
12/18/2018 5.600833 0.005319209
12/19/2018 5.630625 -0.005291064
12/20/2018 5.600833 0.017730577
12/21/2018 5.700139 -0.010453078
12/24/2018 5.640555 -0.01408443
12/26/2018 5.561111 -0.001785614
12/27/2018 5.551181 0.008944403
12/28/2018 5.600833 0.001773129
12/31/2018 5.610764 -1
The company are dilisted
Date Open High Low Close Adj Close Volume Daily Return
1/3/2012 0.83333 0.85833 0.825 0.84583 0.682412 634800 0
1/4/2012 0.85 0.85833 0.84167 0.84583 0.682412 288000 -0.00491785
1/5/2012 0.84167 0.85833 0.84167 0.84167 0.679056 534000 0
1/6/2012 0.84167 0.85 0.8375 0.84167 0.679056 309600 0.004942155
1/9/2012 0.85 0.85 0.84167 0.84583 0.682412 151200 0.009860612
1/10/2012 0.84583 0.85833 0.84583 0.85417 0.689141 559200 0.034138152
1/11/2012 0.85417 0.88333 0.85417 0.88333 0.712667 1496400 -0.004709072
1/12/2012 0.8875 0.90417 0.87917 0.87917 0.709311 1288800 0.014218023
1/13/2012 0.87917 0.89167 0.87917 0.89167 0.719396 726000 -0.01869624
1/16/2012 0.87917 0.88333 0.86667 0.875 0.705946 283200 0.038092149
1/17/2012 0.89167 0.90833 0.89167 0.90833 0.732837 661200 0.009182124
1/18/2012 0.91667 0.9375 0.91667 0.91667 0.739566 1521600 0.004537796
1/19/2012 0.91667 0.93333 0.91667 0.92083 0.742922 369600 0.018102843
1/20/2012 0.925 0.94167 0.925 0.9375 0.756371 642000 0.031114361
1/25/2012 0.9375 0.96667 0.93333 0.96667 0.779905 897600 -0.008626692
1/26/2012 0.975 0.975 0.95 0.95833 0.773177 726000 0
1/27/2012 0.95 0.96667 0.95 0.95833 0.773177 483600 -0.013043585
1/30/2012 0.95833 0.9625 0.94583 0.94583 0.763092 424800 0.013215969
1/31/2012 0.94583 0.95833 0.94583 0.95833 0.773177 355200 -0.013043585
2/1/2012 0.95833 0.9625 0.94167 0.94583 0.763092 362400 0.008816761
2/2/2012 0.95 0.9625 0.95 0.95417 0.76982 462000 0.021831077
2/3/2012 0.95833 0.975 0.95833 0.975 0.786626 681600 0.012820578
2/6/2012 0.9875 0.99583 0.97917 0.9875 0.796711 945600 0
2/7/2012 0.9875 0.99167 0.97083 0.9875 0.796711 626400 0.012658291
2/8/2012 0.99583 1.00833 0.9875 1 0.806796 999600 0.008329243
2/9/2012 1 1.02083 0.99167 1.00833 0.813516 678000 -0.024792383
2/10/2012 1.0125 1.01667 0.98333 0.98333 0.793347 567600 0.008480526
2/13/2012 0.9875 0.99167 0.98333 0.99167 0.800075 409200 0
2/14/2012 0.99167 0.99583 0.98333 0.99167 0.800075 217200 0.016799675
2/15/2012 0.99167 1.0125 0.99167 1.00833 0.813516 642000 -0.024792383
2/16/2012 1.00833 1.0125 0.98333 0.98333 0.793347 687600 0.021192492
2/17/2012 1 1.00417 0.99583 1.00417 0.81016 518400 0.070536684
2/20/2012 1.01667 1.07917 1.01667 1.075 0.867306 2544000 0.031004052
2/21/2012 1.0875 1.1125 1.0875 1.10833 0.894196 2510400 -0.01503138
2/22/2012 1.1125 1.1125 1.0875 1.09167 0.880755 1080000 -0.064892053
2/23/2012 1.07083 1.07083 1.01667 1.02083 0.823601 2071200 0.008170218
2/24/2012 1.02917 1.0375 1.025 1.02917 0.83033 631200 -0.03643732
2/27/2012 1.02083 1.02917 0.9875 0.99167 0.800075 582000 0.004194607
2/28/2012 0.99167 1.01667 0.98333 0.99583 0.803431 657600 0.004188287
2/29/2012 1 1.0125 0.99583 1 0.806796 414000 -0.029169703
3/1/2012 0.99583 0.99583 0.95833 0.97083 0.783262 714000 0.004294859
3/2/2012 0.97083 0.9875 0.97083 0.975 0.786626 306000 0
3/5/2012 0.98333 0.99583 0.975 0.975 0.786626 188400 -0.025641156
 3/6/2012 0.975 0.97917 0.94167 0.95 0.766456 598800 0
3/7/2012 0.93333 0.95 0.92083 0.95 0.766456 456000 0.008768931
3/8/2012 0.95 0.96667 0.95 0.95833 0.773177 418800 0.013043585
3/9/2012 0.96667 0.97917 0.96667 0.97083 0.783262 403200 0.008589718
3/12/2012 0.96667 0.97917 0.96667 0.97917 0.78999 151200 0.008507703
3/13/2012 0.97917 0.99583 0.97917 0.9875 0.796711 236400 0.008434677
3/14/2012 0.99583 1.01667 0.99583 0.99583 0.803431 519600 0.00837533
3/15/2012 0.99583 1.00417 0.99167 1.00417 0.81016 159600 -0.008305767
3/16/2012 1 1.00833 0.99583 0.99583 0.803431 420000 -0.008364128
3/19/2012 1 1.00833 0.9875 0.9875 0.796711 196800 0.008434677
3/20/2012 0.99167 0.99583 0.975 0.99583 0.803431 135600 -0.008364128
3/21/2012 0.99167 0.99167 0.98333 0.9875 0.796711 130800 -0.004222359
3/22/2012 0.9875 0.9875 0.98333 0.98333 0.793347 62400 0
3/23/2012 0.98333 0.98333 0.975 0.98333 0.793347 70800 -0.008471703
3/26/2012 0.97917 0.97917 0.96667 0.975 0.786626 188400 0.01709707
3/27/2012 0.975 0.99167 0.97083 0.99167 0.800075 294000 -0.012605068
3/28/2012 0.98333 0.98333 0.975 0.97917 0.78999 68400 0
3/29/2012 0.975 0.97917 0.97083 0.97917 0.78999 110400 -0.004258282
3/30/2012 0.97083 0.97917 0.96667 0.975 0.786626 57600 0.008544086
4/2/2012 0.975 0.98333 0.97083 0.98333 0.793347 112800 -0.008471703
4/3/2012 0.98333 0.98333 0.97083 0.975 0.786626 98400 0
4/4/2012 0.97083 0.97917 0.96667 0.975 0.786626 297600 0
4/5/2012 0.96667 0.975 0.96667 0.975 0.786626 120000 -0.004276492
4/9/2012 0.9625 0.975 0.9625 0.97083 0.783262 63600 0
4/10/2012 0.96667 0.975 0.96667 0.97083 0.783262 126000 0
4/11/2012 0.9625 0.97083 0.9625 0.97083 0.783262 75600 0.008589718
4/12/2012 0.97083 0.97917 0.96667 0.97917 0.78999 68400 -0.004258282
4/13/2012 0.99167 0.99167 0.975 0.975 0.786626 220800 -0.004276492
4/16/2012 0.9625 0.97083 0.9625 0.97083 0.783262 68400 -0.012875641
4/17/2012 0.96667 0.97083 0.95833 0.95833 0.773177 328800 0.017394465
4/18/2012 0.96667 0.975 0.96667 0.975 0.786626 58800 -0.004276492
4/19/2012 0.975 0.975 0.97083 0.97083 0.783262 139200 -0.004285922
4/20/2012 0.96667 0.97083 0.9625 0.96667 0.779905 67200 0.00430437
4/23/2012 0.96667 0.975 0.96667 0.97083 0.783262 340800 0
4/24/2012 0.975 0.975 0.97083 0.97083 0.783262 19200 0.004294859
4/25/2012 0.97917 0.97917 0.97083 0.975 0.786626 67200 0.004276492
4/26/2012 0.96667 0.98333 0.96667 0.97917 0.78999 189600 -0.012765984
4/27/2012 0.975 0.975 0.96667 0.96667 0.779905 151200 -0.021557754
4/30/2012 0.9625 0.9625 0.94583 0.94583 0.763092 172800 0.004408381
5/2/2012 0.95 0.95 0.93333 0.95 0.766456 554400 -0.008768931
5/3/2012 0.95 0.95 0.93333 0.94167 0.759735 76800 -0.017702225
5/4/2012 0.93333 0.94167 0.925 0.925 0.746286 84000 0.004508995
5/7/2012 0.925 0.93333 0.9 0.92917 0.749651 346800 -0.019248957
5/8/2012 0.91667 0.91667 0.89167 0.89167 0.735221 159600 -0.023372564
5/9/2012 0.88333 0.88333 0.85833 0.87083 0.718037 306000 -0.004776913
5/10/2012 0.8625 0.86667 0.84583 0.86667 0.714607 72000 -0.014421913
5/11/2012 0.86667 0.86667 0.85 0.85417 0.704301 156000 -0.024398659
5/14/2012 0.85 0.85417 0.83333 0.83333 0.687117 88800 -0.019992228
5/15/2012 0.825 0.825 0.8 0.81667 0.67338 254400 -0.020411952
5/16/2012 0.80833 0.81667 0.8 0.8 0.659635 236400 0
5/17/2012 0.80833 0.81667 0.8 0.8 0.659635 214800 -0.026037127
5/18/2012 0.7875 0.7875 0.76667 0.77917 0.64246 314400 0
5/21/2012 0.775 0.77917 0.77083 0.77917 0.64246 69600 0.042776204
5/22/2012 0.79167 0.825 0.79167 0.8125 0.669942 186000 -0.041021462
5/23/2012 0.79167 0.80417 0.77917 0.77917 0.64246 79200 0.016043022
5/24/2012 0.77917 0.79167 0.77917 0.79167 0.652767 85200 -0.010535153
5/25/2012 0.7875 0.79167 0.78333 0.78333 0.64589 145200 -0.005310502
5/28/2012 0.77083 0.78333 0.77083 0.77917 0.64246 145200 0.01069016
5/29/2012 0.79167 0.81667 0.78333 0.7875 0.649328 61200 0.005296245
5/30/2012 0.79167 0.81667 0.79167 0.79167 0.652767 54000 -0.02105805
5/31/2012 0.78333 0.8125 0.775 0.775 0.639021 79200 0.02151103
6/1/2012 0.80417 0.80833 0.79167 0.79167 0.652767 58800 -0.010535153
6/4/2012 0.78333 0.78333 0.77917 0.78333 0.64589 74400 0
6/5/2012 0.77917 0.78333 0.77917 0.78333 0.64589 25200 0.031914103
6/6/2012 0.78333 0.80833 0.78333 0.80833 0.666503 25200 0.020624063
6/7/2012 0.825 0.825 0.825 0.825 0.680249 24000 -0.050509446
6/8/2012 0.82083 0.82083 0.77917 0.78333 0.64589 146400 0.015957826
6/11/2012 0.80833 0.80833 0.7875 0.79583 0.656197 32400 0.00523928
6/12/2012 0.7875 0.8 0.7875 0.8 0.659635 94800 0.010411819
6/13/2012 0.80833 0.80833 0.8 0.80833 0.666503 93600 0
6/14/2012 0.80833 0.80833 0.8 0.80833 0.666503 25200 -0.041233123
6/15/2012 0.79167 0.80417 0.775 0.775 0.639021 354000 0.026878616
6/18/2012 0.79167 0.8 0.79167 0.79583 0.656197 86400 -0.005227089
6/19/2012 0.8 0.8 0.79167 0.79167 0.652767 82800 0.010521365
6/20/2012 0.80833 0.80833 0.79583 0.8 0.659635 111600 0
6/21/2012 0.8 0.8 0.8 0.8 0.659635 0 -0.005211973
6/22/2012 0.79167 0.79583 0.79167 0.79583 0.656197 26400 0
6/25/2012 0.8 0.8 0.79583 0.79583 0.656197 38400 0.00523928
6/26/2012 0.79583 0.80833 0.79583 0.8 0.659635 76800 0.020837281
6/27/2012 0.80833 0.81667 0.80833 0.81667 0.67338 90000 -0.010212659
6/28/2012 0.80417 0.80833 0.80417 0.80833 0.666503 39600 0.015464296
6/29/2012 0.81667 0.82083 0.80833 0.82083 0.67681 50400 0.04061849
7/2/2012 0.82083 0.85833 0.82083 0.85417 0.704301 313200 0.043901684
7/3/2012 0.8625 0.89167 0.85833 0.89167 0.735221 548400 -0.032713973
7/4/2012 0.89167 0.89167 0.8625 0.8625 0.711169 236400 -0.014493039
7/5/2012 0.85833 0.85833 0.83333 0.85 0.700862 600000 0.004906815
7/6/2012 0.85 0.85417 0.84583 0.85417 0.704301 44400 -0.024398659
7/9/2012 0.85 0.85 0.83333 0.83333 0.687117 110400 0.020003871
7/10/2012 0.84167 0.85 0.83333 0.85 0.700862 44400 -0.009799361
7/11/2012 0.8375 0.84167 0.83333 0.84167 0.693994 171600 -0.014851713
7/12/2012 0.8375 0.84167 0.82917 0.82917 0.683687 109200 0
7/13/2012 0.83333 0.83333 0.825 0.82917 0.683687 103200 0.015075612
7/16/2012 0.83333 0.84167 0.83333 0.84167 0.693994 57600 -0.004955374
7/17/2012 0.83333 0.8375 0.83333 0.8375 0.690555 9600 0.004980052
7/18/2012 0.84167 0.84167 0.8375 0.84167 0.693994 106800 0
7/19/2012 0.84167 0.84167 0.82917 0.84167 0.693994 54000 -0.009909308
7/20/2012 0.83333 0.83333 0.82917 0.83333 0.687117 123600 -0.015000357
7/23/2012 0.83333 0.83333 0.82083 0.82083 0.67681 86400 0.00508119
7/24/2012 0.81667 0.83333 0.81667 0.825 0.680249 120000 0.010096303
7/25/2012 0.825 0.83333 0.825 0.83333 0.687117 80400 -0.009995387
7/26/2012 0.83333 0.83333 0.82083 0.825 0.680249 211200 -0.010097773
7/27/2012 0.82917 0.82917 0.8125 0.81667 0.67338 294000 0.005093706
7/30/2012 0.82083 0.825 0.81667 0.82083 0.67681 168000 0.00508119
7/31/2012 0.825 0.825 0.81667 0.825 0.680249 142800 -0.005055502
8/1/2012 0.82083 0.82083 0.82083 0.82083 0.67681 138000 0.010160902
8/2/2012 0.825 0.82917 0.825 0.82917 0.683687 43200 -0.020104229
8/3/2012 0.82083 0.82083 0.8125 0.8125 0.669942 230400 0.010251634
8/6/2012 0.82083 0.82083 0.8125 0.82083 0.67681 213600 -0.015228794
8/7/2012 0.825 0.825 0.80833 0.80833 0.666503 181200 0.010318033
8/8/2012 0.81667 0.81667 0.8125 0.81667 0.67338 72000 0
8/10/2012 0.81667 0.81667 0.81667 0.81667 0.67338 38400 -0.015306365
8/13/2012 0.80833 0.80833 0.80417 0.80417 0.663073 18000 0.015544292
8/14/2012 0.80417 0.81667 0.8 0.81667 0.67338 122400 0
8/15/2012 0.8125 0.81667 0.8125 0.81667 0.67338 26400 0
8/16/2012 0.81667 0.825 0.81667 0.81667 0.67338 61200 0
8/17/2012 0.81667 0.81667 0.81667 0.81667 0.67338 30000 0
8/21/2012 0.81667 0.81667 0.81667 0.81667 0.67338 36000 0
8/22/2012 0.81667 0.82083 0.81667 0.81667 0.67338 51600 0
8/23/2012 0.8125 0.81667 0.8125 0.81667 0.67338 63600 -0.005105587
8/24/2012 0.8125 0.81667 0.80417 0.8125 0.669942 75600 -0.00513328
8/27/2012 0.81667 0.81667 0.80833 0.80833 0.666503 70800 0.005159767
8/28/2012 0.825 0.825 0.8125 0.8125 0.669942 109200 -0.00513328
8/29/2012 0.8125 0.8125 0.80833 0.80833 0.666503 69600 0
8/30/2012 0.80833 0.80833 0.80417 0.80833 0.666503 66000 -0.01030453
8/31/2012 0.80833 0.80833 0.8 0.8 0.659635 36000 0.005211973
9/3/2012 0.8 0.80417 0.8 0.80417 0.663073 72000 0.005172884
9/4/2012 0.80833 0.80833 0.80833 0.80833 0.666503 28800 0
9/5/2012 0.80833 0.80833 0.80833 0.80833 0.666503 0 0.010318033
9/6/2012 0.8 0.81667 0.8 0.81667 0.67338 22800 -0.005105587
9/7/2012 0.80417 0.8125 0.8 0.8125 0.669942 76800 0.005131788
9/10/2012 0.8125 0.81667 0.8 0.81667 0.67338 86400 -0.010212659
9/11/2012 0.8125 0.8125 0.79583 0.80833 0.666503 48000 0
9/12/2012 0.8125 0.8125 0.80833 0.80833 0.666503 16800 0
9/13/2012 0.80417 0.80833 0.80417 0.80833 0.666503 98400 0.020624063
9/14/2012 0.81667 0.825 0.81667 0.825 0.680249 85200 0.035357641
 9/17/2012 0.84167 0.86667 0.84167 0.85417 0.704301 700800 0.004870077
9/18/2012 0.85417 0.85833 0.84583 0.85833 0.707731 313200 0.029125473
9/19/2012 0.85833 0.8875 0.85 0.88333 0.728344 549600 -0.018860593
9/20/2012 0.875 0.875 0.85833 0.86667 0.714607 240000 0
9/21/2012 0.86667 0.86667 0.85833 0.86667 0.714607 133200 -0.009622072
9/24/2012 0.85 0.8625 0.85 0.85833 0.707731 213600 -0.014563443
9/25/2012 0.85833 0.85833 0.84583 0.84583 0.697424 97200 -0.014778671
9/26/2012 0.8375 0.8375 0.82083 0.83333 0.687117 222000 0
9/27/2012 0.83333 0.85 0.83333 0.83333 0.687117 72000 0.005003515
9/28/2012 0.85 0.85 0.83333 0.8375 0.690555 114000 0
10/1/2012 0.83333 0.84583 0.82083 0.8375 0.690555 120000 -0.004978604
10/2/2012 0.84167 0.84167 0.83333 0.83333 0.687117 43200 0.015000357
10/3/2012 0.82917 0.84583 0.825 0.84583 0.697424 230400 0
10/4/2012 0.84583 0.85 0.84167 0.84583 0.697424 250800 0.004929569
10/5/2012 0.84167 0.85 0.84167 0.85 0.700862 181200 -0.009799361
10/8/2012 0.84583 0.84583 0.83333 0.84167 0.693994 214800 -0.014851713
10/9/2012 0.84167 0.84167 0.825 0.82917 0.683687 116400 -0.005028617
10/10/2012 0.82083 0.825 0.82083 0.825 0.680249 99600 -0.010097773
10/11/2012 0.8125 0.825 0.8125 0.81667 0.67338 45600 0.005093706
10/12/2012 0.82083 0.825 0.82083 0.82083 0.67681 76800 -0.010147604
10/15/2012 0.81667 0.81667 0.8125 0.8125 0.669942 105600 0.015384914
10/16/2012 0.8125 0.825 0.8125 0.825 0.680249 86400 0.005054032
10/17/2012 0.825 0.82917 0.825 0.82917 0.683687 16800 -0.010058696
10/18/2012 0.825 0.825 0.81667 0.82083 0.67681 42000 -0.005067892
10/19/2012 0.82083 0.82083 0.81667 0.81667 0.67338 34800 -0.005105587
10/22/2012 0.81667 0.81667 0.8125 0.8125 0.669942 70800 0.010251634
10/23/2012 0.8125 0.82083 0.8125 0.82083 0.67681 42000 -0.005067892
10/24/2012 0.81667 0.81667 0.8125 0.81667 0.67338 25200 0.010200778
10/25/2012 0.81667 0.825 0.8125 0.825 0.680249 96000 -0.020207306
10/29/2012 0.82083 0.82083 0.79167 0.80833 0.666503 103200 0
10/30/2012 0.80833 0.80833 0.80417 0.80833 0.666503 114000 0
10/31/2012 0.80417 0.80833 0.80417 0.80833 0.666503 22800 -0.005146263
11/1/2012 0.8 0.80417 0.8 0.80417 0.663073 117600 0
11/2/2012 0.80417 0.80417 0.8 0.80417 0.663073 28800 0
11/5/2012 0.80417 0.80417 0.8 0.80417 0.663073 90000 -0.005184949
11/6/2012 0.80417 0.80833 0.8 0.8 0.659635 54000 0.015625308
11/7/2012 0.80417 0.81667 0.8 0.8125 0.669942 109200 -0.015384914
11/8/2012 0.80417 0.80417 0.8 0.8 0.659635 168000 0
11/9/2012 0.8 0.80833 0.79167 0.8 0.659635 144000 0
11/12/2012 0.79583 0.8 0.79583 0.8 0.659635 60000 -0.010411819
11/14/2012 0.79167 0.79583 0.79167 0.79167 0.652767 168000 -0.02632486
11/15/2012 0.79583 0.79583 0.77083 0.77083 0.635583 248400 0.016216607
11/16/2012 0.79167 0.79167 0.775 0.78333 0.64589 170400 0
11/19/2012 0.79167 0.79167 0.77917 0.78333 0.64589 128400 -0.005310502
11/20/2012 0.78333 0.78333 0.77917 0.77917 0.64246 72000 -0.005352862
11/21/2012 0.77917 0.77917 0.775 0.775 0.639021 28800 0.010749256
11/22/2012 0.775 0.78333 0.775 0.78333 0.64589 56400 0.010647324
11/23/2012 0.7875 0.79167 0.775 0.79167 0.652767 70800 -0.005268342
11/26/2012 0.79167 0.79583 0.7875 0.7875 0.649328 34800 0
11/27/2012 0.7875 0.7875 0.7875 0.7875 0.649328 36000 -0.015873334
11/28/2012 0.78333 0.78333 0.775 0.775 0.639021 94800 0.010749256
11/29/2012 0.77917 0.78333 0.77917 0.78333 0.64589 55200 0
11/30/2012 0.78333 0.8 0.78333 0.78333 0.64589 25200 0.021280713
12/3/2012 0.79167 0.8 0.79167 0.8 0.659635 133200 -0.005211973
12/4/2012 0.79583 0.79583 0.79583 0.79583 0.656197 43200 -0.010467893
12/5/2012 0.79167 0.8 0.7875 0.7875 0.649328 69600 0.005296245
12/6/2012 0.79167 0.79167 0.79167 0.79167 0.652767 27600 0.010521365
12/7/2012 0.7875 0.8 0.7875 0.8 0.659635 121200 -0.005211973
12/10/2012 0.80417 0.80417 0.79583 0.79583 0.656197 116400 0
12/11/2012 0.79167 0.79583 0.79167 0.79583 0.656197 76800 0.010478561
12/12/2012 0.8 0.80417 0.79167 0.80417 0.663073 140400 -0.010369899
12/13/2012 0.8 0.8 0.79583 0.79583 0.656197 44400 0.00523928
12/14/2012 0.8 0.8 0.8 0.8 0.659635 37200 0.010411819
12/17/2012 0.80833 0.81667 0.80833 0.80833 0.666503 146400 0.020624063
12/18/2012 0.81667 0.825 0.81667 0.825 0.680249 146400 0.040399912
12/19/2012 0.825 0.86667 0.825 0.85833 0.707731 504000 -0.019409917
12/20/2012 0.84167 0.84167 0.84167 0.84167 0.693994 99600 -0.014851713
12/21/2012 0.84167 0.84167 0.82917 0.82917 0.683687 75600 -0.010058696
12/24/2012 0.81667 0.82083 0.81667 0.82083 0.67681 8400 0.025389696
12/26/2012 0.825 0.85833 0.825 0.84167 0.693994 286800 -0.009909308
12/27/2012 0.84583 0.84583 0.825 0.83333 0.687117 172800 0
12/28/2012 0.8375 0.8375 0.83333 0.83333 0.687117 67200 0
12/31/2012 0.82917 0.83333 0.82917 0.83333 0.687117 55200 0.035004228
1/2/2013 0.8375 0.875 0.8375 0.8625 0.711169 550800 0.009657339
1/3/2013 0.87083 0.875 0.8625 0.87083 0.718037 453600 0.028708827
1/4/2013 0.875 0.90417 0.875 0.89583 0.738651 654000 0.018608247
1/7/2013 0.90417 0.92083 0.90417 0.9125 0.752396 762000 -0.009128172
1/8/2013 0.91667 0.92917 0.89167 0.90417 0.745528 249600 0.009212263
1/9/2013 0.90417 0.9125 0.90417 0.9125 0.752396 229200 0.013698903
1/10/2013 0.91667 0.9375 0.90833 0.925 0.762703 543600 0.004507652
1/11/2013 0.93333 0.95 0.92917 0.92917 0.766141 658800 0.02241885
1/14/2013 0.92917 0.95417 0.92917 0.95 0.783317 396000 -0.026316293
1/15/2013 0.95 0.95 0.92083 0.925 0.762703 194400 -0.009004816
1/16/2013 0.925 0.92917 0.91667 0.91667 0.755835 154800 -0.013636574
1/17/2013 0.90833 0.91667 0.90417 0.90417 0.745528 152400 0.004600766
1/18/2013 0.90833 0.91667 0.9 0.90833 0.748958 199200 0.004590378
1/21/2013 0.92083 0.925 0.9 0.9125 0.752396 128400 -0.018268306
1/22/2013 0.90417 0.90417 0.89583 0.89583 0.738651 168000 0
1/23/2013 0.89583 0.9 0.89167 0.89583 0.738651 97200 0.004654431
1/24/2013 0.90417 0.9125 0.9 0.9 0.742089 171600 0.004634215
1/25/2013 0.9 0.9125 0.9 0.90417 0.745528 94800 0.004600766
1/28/2013 0.91667 0.91667 0.90417 0.90833 0.748958 240000 0.004590378
1/29/2013 0.90833 0.91667 0.9 0.9125 0.752396 105600 -0.004569402
1/30/2013 0.90833 0.925 0.90833 0.90833 0.748958 364800 -0.009171409
1/31/2013 0.90833 0.91667 0.89583 0.9 0.742089 157200 0.009256302
2/1/2013 0.9 0.9125 0.89583 0.90833 0.748958 146400 0.050466114
2/4/2013 0.925 0.96667 0.91667 0.95417 0.786755 1377600 0.048031471
2/5/2013 0.95 1.00417 0.94583 1 0.824544 2352000 0
2/6/2013 1.01667 1.025 0.99167 1 0.824544 1773600 -0.041670305
2/7/2013 0.99167 0.99167 0.95 0.95833 0.790185 777600 -0.013043781
2/8/2013 0.95 0.95417 0.94583 0.94583 0.779878 316800 0
2/13/2013 0.94583 0.94583 0.94167 0.94583 0.779878 535200 -0.004398124
2/14/2013 0.94583 0.95 0.94167 0.94167 0.776448 274800 0
2/15/2013 0.9375 0.94167 0.9375 0.94167 0.776448 100800 0.035394515
2/18/2013 0.94583 0.97917 0.94583 0.975 0.80393 646800 -0.008543032
2/19/2013 0.98333 0.99167 0.96667 0.96667 0.797062 180000 -0.008627936
2/20/2013 0.97917 0.97917 0.95417 0.95833 0.790185 147600 -0.008691636
2/21/2013 0.97083 0.97083 0.94583 0.95 0.783317 150000 0.008767842
2/22/2013 0.95 0.95833 0.94583 0.95833 0.790185 117600 -0.013043781
2/25/2013 0.95 0.95 0.94583 0.94583 0.779878 169200 -0.004398124
2/26/2013 0.94583 0.95 0.93333 0.94167 0.776448 391200 0
2/27/2013 0.94167 0.94167 0.93333 0.94167 0.776448 295200 -0.013274553
2/28/2013 0.93333 0.94167 0.92917 0.92917 0.766141 267600 0.02241885
3/1/2013 0.95833 0.97083 0.94583 0.95 0.783317 674400 -0.026316293
3/4/2013 0.94583 0.94583 0.91667 0.925 0.762703 256800 0.009004816
3/5/2013 0.92917 0.93333 0.925 0.93333 0.769571 121200 0
3/6/2013 0.9375 0.94167 0.93333 0.93333 0.769571 128400 0.008936148
3/7/2013 0.92917 0.94167 0.92917 0.94167 0.776448 115200 -0.035404818
3/8/2013 0.93333 0.94167 0.90833 0.90833 0.748958 220800 -0.018341482
3/11/2013 0.91667 0.91667 0.8875 0.89167 0.735221 439200 -0.00935365
3/12/2013 0.89167 0.9 0.88333 0.88333 0.728344 153600 -0.00942961
3/13/2013 0.88333 0.88333 0.86667 0.875 0.721476 312000 -0.00952076
3/14/2013 0.87083 0.875 0.86667 0.86667 0.714607 93600 0.038457502
3/15/2013 0.875 0.9 0.875 0.9 0.742089 146400 -0.032411207
3/18/2013 0.89167 0.89583 0.86667 0.87083 0.718037 235200 0.004789447
3/19/2013 0.87917 0.88333 0.875 0.875 0.721476 128400 0.028570597
3/20/2013 0.89583 0.90417 0.89167 0.9 0.742089 292800 0.004634215
3/21/2013 0.90417 0.90417 0.90417 0.90417 0.745528 58800 -0.013825101
3/22/2013 0.89167 0.89583 0.88333 0.89167 0.735221 63600 0.004665264
3/25/2013 0.90833 0.90833 0.89583 0.89583 0.738651 80400 0.013953816
3/26/2013 0.9 0.90833 0.9 0.90833 0.748958 129600 0
3/27/2013 0.90833 0.90833 0.90417 0.90833 0.748958 88800 -0.009171409
3/28/2013 0.89583 0.90833 0.89583 0.9 0.742089 69600 0
4/1/2013 0.89583 0.9 0.89583 0.9 0.742089 63600 0.009256302
4/2/2013 0.89167 0.9125 0.89167 0.90833 0.748958 141600 0.00918209
 4/3/2013 0.90833 0.91667 0.90417 0.91667 0.755835 72000 -0.009098547
4/4/2013 0.9 0.90833 0.9 0.90833 0.748958 80400 0
4/5/2013 0.90417 0.91667 0.90417 0.90833 0.748958 232800 -0.027523573
4/8/2013 0.89583 0.89583 0.86667 0.88333 0.728344 171600 0
4/9/2013 0.88333 0.89167 0.875 0.88333 0.728344 97200 0.01415128
4/10/2013 0.87917 0.89583 0.875 0.89583 0.738651 52800 -0.0046436
4/11/2013 0.90833 0.90833 0.8875 0.89167 0.735221 171600 -0.018695059
4/12/2013 0.88333 0.88333 0.875 0.875 0.721476 180000 0
4/15/2013 0.875 0.875 0.875 0.875 0.721476 52800 -0.00952076
4/16/2013 0.875 0.88333 0.85833 0.86667 0.714607 272400 -0.014421913
4/17/2013 0.8625 0.8625 0.85417 0.85417 0.704301 354000 0.004870077
4/18/2013 0.85833 0.85833 0.84583 0.85833 0.707731 165600 -0.019409917
4/19/2013 0.84167 0.85 0.81667 0.84167 0.693994 663600 0.029701986
4/22/2013 0.86667 0.86667 0.86667 0.86667 0.714607 2400 -0.019234348
4/23/2013 0.85833 0.85833 0.84583 0.85 0.700862 88800 -0.004905388
4/24/2013 0.85 0.86667 0.84167 0.84583 0.697424 163200 0.014778671
4/25/2013 0.85417 0.85833 0.85 0.85833 0.707731 136800 -0.009705665
4/26/2013 0.84583 0.85417 0.84583 0.85 0.700862 146400 0.009800788
4/29/2013 0.86667 0.86667 0.85 0.85833 0.707731 354000 0
4/30/2013 0.85833 0.85833 0.85417 0.85833 0.707731 54000 -0.009705665
5/2/2013 0.85 0.875 0.84167 0.85 0.700862 194400 0
5/3/2013 0.85417 0.85417 0.85 0.85 0.700862 145200 0.004906815
5/6/2013 0.85417 0.85833 0.85 0.85417 0.704301 91200 0.014632948
5/7/2013 0.85833 0.87083 0.85417 0.86667 0.714607 186000 0
5/8/2013 0.86667 0.875 0.85833 0.86667 0.714607 132000 0.048069778
5/9/2013 0.86667 0.90833 0.86667 0.90833 0.748958 585600 -0.004579696
5/10/2013 0.90833 0.90833 0.88333 0.90417 0.745528 274800 -0.004612838
5/13/2013 0.9 0.93333 0.9 0.9 0.742089 642000 0.022727732
5/14/2013 0.9 0.90417 0.87917 0.9 0.758955 408000 -0.009254831
5/15/2013 0.88333 0.89167 0.87917 0.89167 0.751931 94800 -0.037390399
5/16/2013 0.875 0.88333 0.83333 0.85833 0.723816 376800 0
5/17/2013 0.85833 0.85833 0.85 0.85833 0.723816 250800 -0.009705505
5/20/2013 0.85833 0.85833 0.84167 0.85 0.716791 346800 -0.004906591
5/21/2013 0.85417 0.85417 0.84583 0.84583 0.713274 217200 -0.004918166
5/22/2013 0.85833 0.85833 0.84167 0.84167 0.709766 439200 -0.019805119
5/23/2013 0.84167 0.84583 0.825 0.825 0.695709 900000 0.010096175
5/27/2013 0.84167 0.84167 0.82917 0.83333 0.702733 63600 -0.015000007
5/28/2013 0.83333 0.8375 0.81667 0.82083 0.692192 794400 -0.005067958
5/29/2013 0.825 0.8375 0.81667 0.81667 0.688684 566400 -0.005105389
5/30/2013 0.81667 0.82083 0.80833 0.8125 0.685168 582000 -0.020517596
5/31/2013 0.81667 0.82917 0.79167 0.79583 0.67111 2509200 0
6/3/2013 0.79583 0.80833 0.79583 0.79583 0.67111 319200 0.015706814
6/4/2013 0.79583 0.81667 0.79583 0.80833 0.681651 63600 -0.010304393
6/5/2013 0.8 0.81667 0.8 0.8 0.674627 271200 0
6/6/2013 0.8 0.8125 0.79583 0.8 0.674627 165600 0.005211769
 6/7/2013 0.8125 0.8125 0.8 0.80417 0.678143 213600 -0.005184747
6/10/2013 0.80417 0.80417 0.8 0.8 0.674627 75600 -0.010413162
6/11/2013 0.8 0.8 0.775 0.79167 0.667602 302400 -0.015789348
6/12/2013 0.77917 0.79167 0.77083 0.77917 0.657061 448800 -0.005351101
6/13/2013 0.77083 0.775 0.75833 0.775 0.653545 486000 0.00537989
6/14/2013 0.77917 0.78333 0.775 0.77917 0.657061 140400 0.005338926
6/17/2013 0.775 0.78333 0.775 0.78333 0.660569 48000 0.021281653
6/18/2013 0.79167 0.8 0.78333 0.8 0.674627 103200 0
6/19/2013 0.81667 0.81667 0.79167 0.8 0.674627 64800 0
6/20/2013 0.79167 0.80417 0.78333 0.8 0.674627 133200 -0.026038092
6/21/2013 0.775 0.7875 0.775 0.77917 0.657061 170400 -0.016042651
6/24/2013 0.78333 0.78333 0.76667 0.76667 0.64652 60000 0.005425973
6/25/2013 0.76667 0.775 0.76667 0.77083 0.650028 140400 0.005410536
6/26/2013 0.78333 0.78333 0.77083 0.775 0.653545 40800 0
6/27/2013 0.77917 0.77917 0.77083 0.775 0.653545 82800 0.053766764
6/28/2013 0.77917 0.82083 0.77917 0.81667 0.688684 504000 -0.010212231
7/1/2013 0.80833 0.80833 0.8 0.80833 0.681651 28800 0.005159532
7/2/2013 0.80833 0.8125 0.80833 0.8125 0.685168 8400 -0.025637508
7/3/2013 0.8125 0.8125 0.775 0.79167 0.667602 10800 -0.015789348
7/4/2013 0.77917 0.77917 0.77917 0.77917 0.657061 24000 0.016042651
7/5/2013 0.78333 0.79583 0.775 0.79167 0.667602 169200 0
7/8/2013 0.79167 0.79167 0.79167 0.79167 0.667602 6000 0
7/9/2013 0.79167 0.79167 0.79167 0.79167 0.667602 61200 0.010522737
7/10/2013 0.79167 0.8 0.79167 0.8 0.674627 74400 -0.010413162
7/11/2013 0.80417 0.80417 0.79167 0.79167 0.667602 99600 0.005254628
7/12/2013 0.8 0.8125 0.79583 0.79583 0.67111 20400 -0.005227161
7/15/2013 0.79583 0.79583 0.79167 0.79167 0.667602 19200 -0.005266611
7/16/2013 0.79167 0.79167 0.7875 0.7875 0.664086 73200 -0.005296001
7/17/2013 0.78333 0.78333 0.78333 0.78333 0.660569 12000 0
7/18/2013 0.78333 0.8 0.78333 0.78333 0.660569 39600 0.005324198
7/19/2013 0.7875 0.7875 0.7875 0.7875 0.664086 13200 0.005294495
7/22/2013 0.79167 0.8 0.79167 0.79167 0.667602 37200 0.015789348
7/23/2013 0.79583 0.80417 0.79167 0.80417 0.678143 34800 -0.010370969
7/24/2013 0.79583 0.79583 0.79583 0.79583 0.67111 12000 0.005240572
7/25/2013 0.8 0.8 0.79583 0.8 0.674627 57600 0
7/26/2013 0.8 0.8 0.8 0.8 0.674627 3600 0
7/29/2013 0.8 0.8 0.79583 0.8 0.674627 73200 -0.005213251
7/30/2013 0.8 0.8 0.79583 0.79583 0.67111 62400 0.005240572
7/31/2013 0.8 0.8 0.79583 0.8 0.674627 49200 0.02603661
8/1/2013 0.80833 0.82083 0.79583 0.82083 0.692192 254400 0
8/2/2013 0.82083 0.82083 0.82083 0.82083 0.692192 304800 -0.015228434
8/5/2013 0.81667 0.81667 0.79583 0.80833 0.681651 58800 0
8/6/2013 0.80833 0.80833 0.80833 0.80833 0.681651 0 -0.010304393
8/7/2013 0.79583 0.8 0.79583 0.8 0.674627 6000 -0.005213251
8/12/2013 0.79583 0.8 0.7875 0.79583 0.67111 106800 0.015706814
 8/13/2013 0.79583 0.8125 0.79583 0.80833 0.681651 28800 0
8/14/2013 0.80417 0.8125 0.8 0.80833 0.681651 21600 -0.010304393
8/15/2013 0.8 0.80833 0.79167 0.8 0.674627 48000 -0.005213251
8/16/2013 0.79583 0.80833 0.79583 0.79583 0.67111 51600 0.005240572
8/19/2013 0.8 0.8 0.8 0.8 0.674627 36000 -0.026038092
8/20/2013 0.8 0.8 0.775 0.77917 0.657061 150000 0
8/21/2013 0.7875 0.7875 0.77917 0.77917 0.657061 32400 0
8/22/2013 0.78333 0.78333 0.77917 0.77917 0.657061 54000 0
8/23/2013 0.77917 0.77917 0.77917 0.77917 0.657061 0 0.005338926
8/26/2013 0.79167 0.79167 0.78333 0.78333 0.660569 15600 -0.015957455
8/27/2013 0.77917 0.77917 0.76667 0.77083 0.650028 316800 -0.027021913
8/28/2013 0.77083 0.77083 0.74583 0.75 0.632463 433200 0.005559218
8/29/2013 0.75 0.7625 0.74167 0.75417 0.635979 444000 0
8/30/2013 0.75 0.75833 0.75 0.75417 0.635979 31200 0.016574447
9/2/2013 0.74583 0.76667 0.74167 0.76667 0.64652 7200 -0.005438347
9/3/2013 0.76667 0.775 0.7625 0.7625 0.643004 44400 -0.010925282
9/4/2013 0.75417 0.75417 0.75 0.75417 0.635979 110400 0.005515905
9/5/2013 0.75833 0.75833 0.75417 0.75833 0.639487 31200 -0.005485647
9/6/2013 0.75833 0.75833 0.75 0.75417 0.635979 43200 0.022090352
9/9/2013 0.7625 0.77083 0.7625 0.77083 0.650028 189600 0
9/10/2013 0.77083 0.775 0.76667 0.77083 0.650028 254400 0.010819534
9/11/2013 0.775 0.78333 0.775 0.77917 0.657061 214800 0.021381576
9/12/2013 0.7875 0.80417 0.7875 0.79583 0.67111 237600 0
9/13/2013 0.8 0.80833 0.79167 0.79583 0.67111 201600 -0.015706814
9/16/2013 0.8 0.8 0.78333 0.78333 0.660569 72000 0
9/17/2013 0.7875 0.7875 0.77917 0.78333 0.660569 49200 0
9/18/2013 0.77917 0.78333 0.77917 0.78333 0.660569 42000 0
9/19/2013 0.78333 0.7875 0.775 0.78333 0.660569 243600 -0.015957455
9/20/2013 0.78333 0.78333 0.76667 0.77083 0.650028 150000 -0.032432449
9/23/2013 0.75833 0.77917 0.74583 0.74583 0.628946 651600 0.02235168
9/24/2013 0.75 0.76667 0.75 0.7625 0.643004 90000 -0.005469639
9/25/2013 0.7625 0.77083 0.75417 0.75833 0.639487 51600 0.016483525
9/26/2013 0.76667 0.77083 0.75833 0.77083 0.650028 44400 -0.005396691
9/27/2013 0.77083 0.77083 0.75417 0.76667 0.64652 103200 -0.01087824
9/30/2013 0.75833 0.7625 0.75833 0.75833 0.639487 159600 0
10/1/2013 0.75833 0.75833 0.75833 0.75833 0.639487 30000 0
10/2/2013 0.75833 0.75833 0.75417 0.75833 0.639487 72000 -0.005485647
10/3/2013 0.76667 0.76667 0.75417 0.75417 0.635979 132000 -0.005528484
10/4/2013 0.75417 0.75833 0.74583 0.75 0.632463 409200 0
10/7/2013 0.75 0.75 0.74583 0.75 0.632463 63600 0
10/8/2013 0.75 0.75 0.75 0.75 0.632463 60000 -0.0055608
10/9/2013 0.75 0.75417 0.74583 0.74583 0.628946 92400 0.005591895
10/10/2013 0.75 0.75417 0.74583 0.75 0.632463 100800 0.005559218
10/11/2013 0.76667 0.76667 0.75417 0.75417 0.635979 21600 -0.011058541
10/14/2013 0.74583 0.75 0.74583 0.74583 0.628946 32400 0.005591895
10/16/2013 0.74583 0.75 0.74583 0.75 0.632463 4800 0.005559218
10/17/2013 0.75 0.75417 0.75 0.75417 0.635979 42000 0
10/18/2013 0.75417 0.75833 0.75 0.75417 0.635979 45600 0
10/21/2013 0.75 0.75417 0.75 0.75417 0.635979 103200 0.011045962
10/22/2013 0.75833 0.77917 0.75833 0.7625 0.643004 190800 0.010923727
10/23/2013 0.7625 0.775 0.75417 0.77083 0.650028 217200 0
10/24/2013 0.76667 0.77083 0.76667 0.77083 0.650028 148800 0.005410536
10/25/2013 0.77083 0.775 0.77083 0.775 0.653545 124800 0
10/28/2013 0.78333 0.78333 0.775 0.775 0.653545 202800 0.00537989
10/29/2013 0.77917 0.78333 0.77917 0.77917 0.657061 4800 -0.016042651
10/30/2013 0.76667 0.77917 0.76667 0.76667 0.64652 86400 0.010865866
10/31/2013 0.775 0.78333 0.76667 0.775 0.653545 99600 0.021508848
11/1/2013 0.76667 0.79583 0.76667 0.79167 0.667602 176400 0.089469474
11/5/2013 0.87917 0.87917 0.85833 0.8625 0.727332 729600 0.004834106
11/6/2013 0.85833 0.86667 0.85417 0.86667 0.730848 354000 -0.00481085
11/7/2013 0.86667 0.86667 0.85833 0.8625 0.727332 261600 -0.009658588
11/8/2013 0.85833 0.85833 0.85 0.85417 0.720307 120000 0
11/11/2013 0.85 0.85417 0.84583 0.85417 0.720307 153600 -0.014634038
11/12/2013 0.85 0.85 0.84167 0.84167 0.709766 195600 0
11/13/2013 0.85 0.85 0.8375 0.84167 0.709766 157200 0.009897628
11/14/2013 0.84167 0.85833 0.84167 0.85 0.716791 70800 0
11/15/2013 0.85417 0.85417 0.84583 0.85 0.716791 81600 0
11/18/2013 0.85 0.85417 0.84167 0.85 0.716791 199200 -0.004906591
11/19/2013 0.85 0.85 0.84583 0.84583 0.713274 135600 0
11/20/2013 0.85 0.85417 0.84583 0.84583 0.713274 56400 0.004930784
11/21/2013 0.84583 0.85 0.8375 0.85 0.716791 274800 -0.004906591
11/22/2013 0.84583 0.84583 0.84583 0.84583 0.713274 16800 -0.004918166
11/25/2013 0.84583 0.85 0.84167 0.84167 0.709766 218400 -0.0099089
11/26/2013 0.84167 0.84167 0.82917 0.83333 0.702733 334800 0.005004746
11/27/2013 0.8375 0.84167 0.82917 0.8375 0.70625 331200 0
11/28/2013 0.84167 0.84167 0.8375 0.8375 0.70625 34800 -0.004979823
11/29/2013 0.83333 0.83333 0.83333 0.83333 0.702733 8400 0
12/2/2013 0.83333 0.8375 0.83333 0.83333 0.702733 40800 0.010008068
12/3/2013 0.84167 0.84167 0.83333 0.84167 0.709766 87600 -0.0099089
12/4/2013 0.84167 0.84167 0.83333 0.83333 0.702733 76800 -0.009995261
12/5/2013 0.83333 0.83333 0.825 0.825 0.695709 170400 0.010096175
12/6/2013 0.825 0.83333 0.825 0.83333 0.702733 34800 0.010008068
12/9/2013 0.8375 0.85 0.8375 0.84167 0.709766 250800 0
12/10/2013 0.85 0.85 0.84167 0.84167 0.709766 42000 -0.004953745
12/11/2013 0.84167 0.85 0.8375 0.8375 0.70625 134400 -0.004979823
12/12/2013 0.83333 0.84167 0.83333 0.83333 0.702733 51600 0.005004746
12/13/2013 0.83333 0.8375 0.83333 0.8375 0.70625 63600 -0.004979823
12/16/2013 0.8375 0.8375 0.83333 0.83333 0.702733 22800 0
12/17/2013 0.8375 0.8375 0.81667 0.83333 0.702733 156000 0.025008076
12/18/2013 0.83333 0.85417 0.825 0.85417 0.720307 236400 0
12/19/2013 0.85833 0.85833 0.84583 0.85417 0.720307 147600 -0.009763892
12/20/2013 0.85 0.85 0.84167 0.84583 0.713274 133200 0.014779734
12/23/2013 0.85833 0.8625 0.85 0.85833 0.723816 240000 0.014563093
12/24/2013 0.8625 0.87083 0.8625 0.87083 0.734357 222000 -0.00477833
12/26/2013 0.87083 0.875 0.86667 0.86667 0.730848 190800 0
12/27/2013 0.86667 0.87083 0.86667 0.86667 0.730848 243600 0.009612122
12/30/2013 0.87083 0.875 0.85833 0.875 0.737873 342000 -0.004765048
12/31/2013 0.875 0.875 0.87083 0.87083 0.734357 62400 -0.00477833
1/2/2014 0.87083 0.87083 0.86667 0.86667 0.730848 139200 -0.0096217
1/3/2014 0.86667 0.87083 0.85833 0.85833 0.723816 140400 -0.009705505
1/6/2014 0.85833 0.8625 0.8375 0.85 0.716791 249600 0.009800625
1/7/2014 0.85 0.8625 0.85 0.85833 0.723816 126000 0
1/8/2014 0.85833 0.85833 0.85417 0.85833 0.723816 372000 -0.004847917
1/9/2014 0.85833 0.8625 0.85 0.85417 0.720307 274800 0.004871534
1/10/2014 0.85833 0.85833 0.85417 0.85833 0.723816 196800 0
1/13/2014 0.8625 0.8625 0.85417 0.85833 0.723816 344400 0.004857588
1/14/2014 0.85833 0.8625 0.85417 0.8625 0.727332 202800 0
1/15/2014 0.85833 0.86667 0.85833 0.8625 0.727332 232800 -0.004834106
1/16/2014 0.86667 0.86667 0.85833 0.85833 0.723816 88800 0
1/17/2014 0.85417 0.85833 0.85417 0.85833 0.723816 206400 0.004857588
1/20/2014 0.85833 0.86667 0.85833 0.8625 0.727332 120000 0.009658588
1/21/2014 0.86667 0.875 0.86667 0.87083 0.734357 339600 0
1/22/2014 0.875 0.87917 0.86667 0.87083 0.734357 144000 -0.00477833
1/23/2014 0.86667 0.86667 0.8625 0.86667 0.730848 108000 -0.00481085
1/24/2014 0.8625 0.86667 0.8625 0.8625 0.727332 63600 -0.004834106
1/27/2014 0.85417 0.85833 0.85 0.85833 0.723816 325200 -0.004847917
1/28/2014 0.85 0.85833 0.85 0.85417 0.720307 111600 0.004871534
1/29/2014 0.85417 0.85833 0.85417 0.85833 0.723816 67200 0
1/30/2014 0.85417 0.85833 0.85 0.85833 0.723816 88800 0
2/3/2014 0.85417 0.85833 0.85 0.85833 0.723816 45600 -0.004847917
2/4/2014 0.85 0.85417 0.84583 0.85417 0.720307 249600 0
2/5/2014 0.85417 0.85417 0.85417 0.85417 0.720307 216000 0
2/6/2014 0.85833 0.87083 0.85417 0.85417 0.720307 110400 0.004871534
2/7/2014 0.85833 0.86667 0.85833 0.85833 0.723816 82800 0.004857588
2/10/2014 0.85833 0.8625 0.85833 0.8625 0.727332 63600 0.014492694
2/11/2014 0.86667 0.89167 0.86667 0.875 0.737873 423600 0
2/12/2014 0.87917 0.87917 0.85833 0.875 0.737873 148800 0
2/13/2014 0.875 0.875 0.87083 0.875 0.737873 122400 0.004765048
2/14/2014 0.87917 0.87917 0.87083 0.87917 0.741389 159600 -0.00474245
2/17/2014 0.88333 0.88333 0.875 0.875 0.737873 108000 0.004765048
2/18/2014 0.875 0.88333 0.875 0.87917 0.741389 150000 -0.00474245
2/19/2014 0.88333 0.88333 0.875 0.875 0.737873 136800 0
2/20/2014 0.87917 0.88333 0.875 0.875 0.737873 134400 0
2/21/2014 0.875 0.87917 0.875 0.875 0.737873 351600 0.004765048
2/24/2014 0.875 0.87917 0.875 0.87917 0.741389 199200 -0.00474245
2/25/2014 0.87917 0.88333 0.87083 0.875 0.737873 411600 0.017142516
2/26/2014 0.9 0.9 0.88 0.89 0.750522 820000 0.005618756
2/27/2014 0.885 0.895 0.885 0.895 0.754739 239000 0
2/28/2014 0.895 0.895 0.89 0.895 0.754739 42000 -0.027932835
3/3/2014 0.89 0.89 0.87 0.87 0.733657 95000 0.005746555
3/4/2014 0.87 0.875 0.87 0.875 0.737873 24000 0.011428796
3/5/2014 0.875 0.89 0.875 0.885 0.746306 41000 0
3/6/2014 0.885 0.885 0.88 0.885 0.746306 82000 0
3/7/2014 0.885 0.885 0.865 0.885 0.746306 71000 -0.005650497
3/10/2014 0.885 0.885 0.875 0.88 0.742089 47000 -0.005681259
3/11/2014 0.875 0.88 0.875 0.875 0.737873 68000 -0.00571372
3/12/2014 0.87 0.875 0.87 0.87 0.733657 73000 0
3/13/2014 0.865 0.87 0.865 0.87 0.733657 164000 0.005746555
3/14/2014 0.865 0.875 0.865 0.875 0.737873 94000 -0.011428796
3/17/2014 0.87 0.87 0.86 0.865 0.72944 32000 -0.005779776
3/18/2014 0.875 0.875 0.86 0.86 0.725224 59000 0.005813376
3/19/2014 0.86 0.865 0.86 0.865 0.72944 30000 0
3/20/2014 0.86 0.865 0.86 0.865 0.72944 5000 0
3/21/2014 0.855 0.865 0.855 0.865 0.72944 89000 -0.005779776
3/24/2014 0.86 0.86 0.86 0.86 0.725224 25000 -0.005814755
3/25/2014 0.86 0.86 0.855 0.855 0.721007 16000 0.005848764
3/26/2014 0.86 0.86 0.85 0.86 0.725224 61000 0
3/27/2014 0.86 0.86 0.855 0.86 0.725224 40000 0.005813376
3/28/2014 0.86 0.87 0.86 0.865 0.72944 79000 0.005781147
3/31/2014 0.87 0.87 0.865 0.87 0.733657 139000 0.005746555
4/1/2014 0.875 0.88 0.875 0.875 0.737873 74000 0
4/2/2014 0.875 0.88 0.875 0.875 0.737873 75000 -0.00571372
4/3/2014 0.875 0.875 0.87 0.87 0.733657 86000 0.011493109
4/4/2014 0.875 0.88 0.875 0.88 0.742089 201000 -0.011362519
4/7/2014 0.87 0.875 0.87 0.87 0.733657 83000 0.005746555
4/8/2014 0.865 0.875 0.865 0.875 0.737873 115000 0
4/9/2014 0.87 0.875 0.87 0.875 0.737873 110000 0.022857592
4/10/2014 0.875 0.895 0.875 0.895 0.754739 265000 -0.016760761
4/11/2014 0.895 0.895 0.88 0.88 0.742089 39000 0
4/14/2014 0.88 0.89 0.88 0.88 0.742089 78000 0
4/15/2014 0.88 0.89 0.88 0.88 0.742089 64000 0
4/16/2014 0.88 0.88 0.88 0.88 0.742089 88000 -0.005681259
4/17/2014 0.88 0.88 0.875 0.875 0.737873 176000 -0.00571372
4/21/2014 0.875 0.88 0.87 0.87 0.733657 28000 0.005746555
4/22/2014 0.875 0.875 0.87 0.875 0.737873 255000 0
4/23/2014 0.87 0.875 0.87 0.875 0.737873 57000 0
4/24/2014 0.87 0.875 0.87 0.875 0.737873 42000 0.011428796
4/25/2014 0.875 0.885 0.87 0.885 0.746306 162000 -0.011299655
4/28/2014 0.88 0.885 0.875 0.875 0.737873 31000 -0.011428796
4/29/2014 0.875 0.875 0.865 0.865 0.72944 34000 0.005781147
4/30/2014 0.87 0.875 0.87 0.87 0.733657 126000 0
5/2/2014 0.87 0.875 0.865 0.87 0.733657 57000 0
5/5/2014 0.87 0.875 0.87 0.87 0.733657 210000 0
5/6/2014 0.865 0.865 0.84 0.85 0.733657 61000 0
5/7/2014 0.85 0.85 0.85 0.85 0.733657 1000 0
5/8/2014 0.85 0.85 0.85 0.85 0.733657 59000 0
5/9/2014 0.85 0.85 0.845 0.85 0.733657 39000 -0.005882858
5/12/2014 0.845 0.85 0.84 0.845 0.729341 94000 -0.011833971
5/14/2014 0.845 0.845 0.83 0.835 0.72071 288000 0.005987152
5/15/2014 0.83 0.84 0.83 0.84 0.725025 21000 -0.017857315
5/16/2014 0.83 0.83 0.825 0.825 0.712078 105000 0.006061134
5/19/2014 0.83 0.83 0.825 0.83 0.716394 76000 0.006024618
5/20/2014 0.825 0.835 0.825 0.835 0.72071 76000 0.011975691
5/21/2014 0.835 0.845 0.835 0.845 0.729341 106000 -0.005917671
5/22/2014 0.845 0.845 0.84 0.84 0.725025 93000 0
5/23/2014 0.84 0.84 0.84 0.84 0.725025 4000 0
5/26/2014 0.84 0.845 0.84 0.84 0.725025 34000 0.011905796
5/27/2014 0.84 0.85 0.84 0.85 0.733657 110000 0
5/28/2014 0.85 0.85 0.85 0.85 0.733657 95000 0.005881495
5/29/2014 0.85 0.855 0.85 0.855 0.737972 126000 0.00584846
5/30/2014 0.85 0.86 0.85 0.86 0.742288 139000 -0.005814455
6/2/2014 0.86 0.86 0.85 0.855 0.737972 156000 -0.005847105
6/3/2014 0.855 0.855 0.85 0.85 0.733657 29000 0
6/4/2014 0.85 0.855 0.85 0.85 0.733657 84000 0
6/5/2014 0.85 0.86 0.85 0.85 0.733657 107000 0.005881495
6/6/2014 0.85 0.855 0.85 0.855 0.737972 57000 -0.005847105
6/9/2014 0.85 0.85 0.85 0.85 0.733657 205000 0
6/10/2014 0.85 0.85 0.85 0.85 0.733657 0 0
6/11/2014 0.85 0.85 0.85 0.85 0.733657 67000 0.005881495
6/12/2014 0.85 0.855 0.85 0.855 0.737972 44000 -0.005847105
6/13/2014 0.855 0.855 0.845 0.85 0.733657 120000 -0.005882858
6/16/2014 0.85 0.855 0.845 0.845 0.729341 67000 0
6/17/2014 0.845 0.845 0.845 0.845 0.729341 61000 -0.005917671
6/18/2014 0.845 0.845 0.84 0.84 0.725025 39000 0
6/19/2014 0.845 0.845 0.84 0.84 0.725025 68000 -0.005951519
6/20/2014 0.835 0.84 0.835 0.835 0.72071 66000 0
6/23/2014 0.835 0.835 0.83 0.835 0.72071 60000 0.005987152
6/24/2014 0.835 0.84 0.835 0.84 0.725025 58000 0
6/25/2014 0.84 0.84 0.84 0.84 0.725025 34000 0
6/26/2014 0.84 0.84 0.84 0.84 0.725025 26000 -0.005951519
6/27/2014 0.83 0.84 0.83 0.835 0.72071 16000 0
6/30/2014 0.83 0.835 0.83 0.835 0.72071 23000 0.005987152
7/1/2014 0.84 0.84 0.84 0.84 0.725025 16000 -0.011904417
7/2/2014 0.83 0.83 0.83 0.83 0.716394 191000 -0.006024618
7/3/2014 0.83 0.835 0.825 0.825 0.712078 301000 0
 7/4/2014 0.825 0.83 0.82 0.825 0.712078 244000 0.006061134
7/7/2014 0.825 0.83 0.825 0.83 0.716394 43000 0.006024618
7/8/2014 0.83 0.835 0.83 0.835 0.72071 157000 0.005987152
7/9/2014 0.835 0.84 0.835 0.84 0.725025 110000 -0.005951519
7/10/2014 0.85 0.85 0.835 0.835 0.72071 69000 -0.005988539
7/11/2014 0.825 0.83 0.825 0.83 0.716394 17000 0
7/14/2014 0.835 0.835 0.83 0.83 0.716394 20000 0
7/15/2014 0.83 0.83 0.825 0.83 0.716394 44000 -0.006024618
7/16/2014 0.825 0.83 0.825 0.825 0.712078 77000 0
7/17/2014 0.825 0.83 0.82 0.825 0.712078 52000 0.006061134
7/18/2014 0.825 0.83 0.825 0.83 0.716394 4000 -0.006024618
7/21/2014 0.82 0.825 0.82 0.825 0.712078 26000 0
7/22/2014 0.82 0.825 0.82 0.825 0.712078 90000 0
7/23/2014 0.825 0.825 0.82 0.825 0.712078 80000 0
7/24/2014 0.825 0.825 0.82 0.825 0.712078 61000 0.006061134
7/25/2014 0.825 0.835 0.825 0.83 0.716394 159000 0.006024618
7/29/2014 0.83 0.835 0.83 0.835 0.72071 44000 -0.011977078
7/30/2014 0.83 0.83 0.825 0.825 0.712078 14000 0
7/31/2014 0.825 0.83 0.825 0.825 0.712078 87000 0.006061134
8/1/2014 0.825 0.835 0.82 0.83 0.716394 225000 0
8/4/2014 0.83 0.83 0.82 0.83 0.716394 24000 0.006024618
8/5/2014 0.83 0.835 0.825 0.835 0.72071 238000 -0.011977078
8/6/2014 0.835 0.835 0.825 0.825 0.712078 24000 0.006061134
8/7/2014 0.83 0.83 0.825 0.83 0.716394 40000 -0.01204784
8/8/2014 0.825 0.825 0.82 0.82 0.707763 74000 -0.006098087
8/11/2014 0.825 0.825 0.815 0.815 0.703447 25000 -0.00613408
8/12/2014 0.81 0.81 0.81 0.81 0.699132 75000 0
8/13/2014 0.81 0.815 0.81 0.81 0.699132 16000 0.018517247
8/14/2014 0.82 0.825 0.805 0.825 0.712078 115000 -0.018180593
8/15/2014 0.815 0.82 0.81 0.81 0.699132 73000 0
8/18/2014 0.81 0.82 0.81 0.81 0.699132 41000 0.012345308
8/19/2014 0.805 0.83 0.805 0.82 0.707763 60000 -0.006098087
8/20/2014 0.815 0.815 0.815 0.815 0.703447 71000 0.006135501
8/21/2014 0.82 0.83 0.815 0.82 0.707763 111000 0.006096674
8/22/2014 0.83 0.83 0.825 0.825 0.712078 56000 -0.012120863
8/25/2014 0.825 0.825 0.81 0.815 0.703447 63000 -0.00613408
8/26/2014 0.815 0.815 0.81 0.81 0.699132 117000 0.006171939
8/27/2014 0.81 0.815 0.805 0.815 0.703447 209000 0
8/28/2014 0.815 0.82 0.815 0.815 0.703447 38000 0
8/29/2014 0.815 0.815 0.81 0.815 0.703447 32000 -0.00613408
9/1/2014 0.815 0.815 0.81 0.81 0.699132 52000 0
9/2/2014 0.815 0.815 0.81 0.81 0.699132 72000 0.012345308
9/3/2014 0.815 0.82 0.815 0.82 0.707763 56000 -0.006098087
9/4/2014 0.815 0.815 0.815 0.815 0.703447 17000 0
9/5/2014 0.815 0.815 0.805 0.815 0.703447 112000 -0.00613408
 9/8/2014 0.82 0.82 0.81 0.81 0.699132 61000 0
9/9/2014 0.815 0.815 0.81 0.81 0.699132 77000 -0.006173369
9/10/2014 0.805 0.805 0.805 0.805 0.694816 31000 0.006211716
9/11/2014 0.815 0.815 0.81 0.81 0.699132 21000 -0.012346739
9/12/2014 0.805 0.805 0.8 0.8 0.6905 312000 0.012501086
9/15/2014 0.8 0.81 0.795 0.81 0.699132 108000 -0.012346739
9/16/2014 0.8 0.8 0.8 0.8 0.6905 79000 0
9/17/2014 0.8 0.81 0.785 0.8 0.6905 84000 -0.006249095
9/18/2014 0.8 0.8 0.795 0.795 0.686185 121000 0.006288392
9/19/2014 0.795 0.8 0.795 0.8 0.6905 34000 -0.006249095
9/22/2014 0.8 0.8 0.795 0.795 0.686185 79000 0.006288392
9/23/2014 0.795 0.8 0.79 0.8 0.6905 48000 -0.012499638
9/24/2014 0.795 0.795 0.79 0.79 0.681869 45000 0
9/25/2014 0.795 0.795 0.79 0.79 0.681869 35000 0
9/26/2014 0.79 0.79 0.79 0.79 0.681869 0 0
9/29/2014 0.79 0.79 0.785 0.79 0.681869 37000 -0.006329662
9/30/2014 0.79 0.79 0.785 0.785 0.677553 23000 0.006369981
10/1/2014 0.78 0.79 0.78 0.79 0.681869 47000 -0.012657857
10/2/2014 0.78 0.78 0.78 0.78 0.673238 32000 0.006409323
10/3/2014 0.79 0.79 0.785 0.785 0.677553 54000 -0.006368505
10/7/2014 0.795 0.795 0.78 0.78 0.673238 113000 0
10/8/2014 0.78 0.78 0.78 0.78 0.673238 19000 0.006409323
10/9/2014 0.78 0.79 0.78 0.785 0.677553 193000 0
10/10/2014 0.785 0.79 0.78 0.785 0.677553 126000 -0.006368505
10/13/2014 0.77 0.78 0.77 0.78 0.673238 299000 0
10/14/2014 0.78 0.78 0.775 0.78 0.673238 30000 -0.012820132
10/15/2014 0.77 0.78 0.77 0.77 0.664607 89000 -0.012988127
10/16/2014 0.77 0.77 0.76 0.76 0.655975 96000 -0.013157514
10/17/2014 0.765 0.765 0.75 0.75 0.647344 116000 -0.020000185
10/20/2014 0.755 0.755 0.73 0.735 0.634397 80000 0.006803311
10/21/2014 0.74 0.745 0.735 0.74 0.638713 125000 0
10/22/2014 0.74 0.74 0.74 0.74 0.638713 0 -0.013513112
10/24/2014 0.735 0.74 0.73 0.73 0.630082 202000 0.006848315
10/27/2014 0.73 0.735 0.73 0.735 0.634397 29000 -0.006801735
10/28/2014 0.73 0.73 0.725 0.73 0.630082 64000 -0.013699804
10/29/2014 0.735 0.735 0.72 0.72 0.62145 118000 0.006945048
10/30/2014 0.725 0.725 0.725 0.725 0.625766 30000 0.020689843
10/31/2014 0.725 0.74 0.725 0.74 0.638713 59000 -0.006757339
11/3/2014 0.74 0.74 0.73 0.735 0.634397 89000 0.006803311
11/4/2014 0.74 0.755 0.74 0.74 0.638713 372000 0
11/5/2014 0.74 0.74 0.74 0.74 0.638713 14000 0.013513112
11/6/2014 0.75 0.75 0.74 0.75 0.647344 219000 -0.026665884
11/7/2014 0.73 0.73 0.72 0.73 0.630082 115000 -0.027398021
11/10/2014 0.725 0.725 0.71 0.71 0.612819 72000 0.007042863
11/11/2014 0.71 0.73 0.71 0.715 0.617135 138000 -0.006993608
11/12/2014 0.72 0.72 0.71 0.71 0.612819 74000 0
11/13/2014 0.71 0.71 0.71 0.71 0.612819 19000 -0.014084093
11/14/2014 0.7 0.705 0.7 0.7 0.604188 148000 0.028570577
11/17/2014 0.7 0.72 0.7 0.72 0.62145 57000 -0.006943439
11/18/2014 0.71 0.72 0.71 0.715 0.617135 35000 0
11/19/2014 0.715 0.725 0.715 0.715 0.617135 48000 -0.006993608
11/20/2014 0.72 0.72 0.71 0.71 0.612819 47000 0
11/21/2014 0.71 0.71 0.71 0.71 0.612819 0 0
11/24/2014 0.71 0.71 0.71 0.71 0.612819 38000 0
11/25/2014 0.71 0.71 0.71 0.71 0.612819 20000 0
11/26/2014 0.71 0.71 0.71 0.71 0.612819 6000 -0.007042863
11/27/2014 0.71 0.71 0.705 0.705 0.608503 50000 -0.007091173
11/28/2014 0.7 0.7 0.7 0.7 0.604188 29000 -0.05714281
12/1/2014 0.69 0.69 0.66 0.66 0.569663 189000 0.030302126
12/2/2014 0.68 0.68 0.68 0.68 0.586925 65000 0
12/3/2014 0.675 0.68 0.67 0.68 0.586925 61000 -0.022059037
12/4/2014 0.67 0.675 0.665 0.665 0.573978 69000 0.007519452
12/5/2014 0.67 0.67 0.67 0.67 0.578294 31000 -0.014924934
12/8/2014 0.67 0.67 0.66 0.66 0.569663 80000 0
12/9/2014 0.66 0.66 0.655 0.66 0.569663 105000 0.015151063
12/10/2014 0.665 0.67 0.665 0.67 0.578294 54000 0.022388266
12/11/2014 0.68 0.695 0.68 0.685 0.591241 131000 -0.0072999
12/12/2014 0.685 0.69 0.67 0.68 0.586925 105000 -0.007351876
12/15/2014 0.67 0.675 0.665 0.675 0.58261 96000 0.01481437
12/16/2014 0.67 0.685 0.66 0.685 0.591241 145000 -0.0072999
12/17/2014 0.67 0.685 0.67 0.68 0.586925 28000 -0.014705456
12/18/2014 0.67 0.67 0.655 0.67 0.578294 149000 -0.007463332
12/19/2014 0.67 0.68 0.665 0.665 0.573978 67000 0
12/22/2014 0.67 0.67 0.665 0.665 0.573978 44000 -0.00751771
12/23/2014 0.66 0.66 0.66 0.66 0.569663 6000 0.007574654
12/24/2014 0.665 0.67 0.66 0.665 0.573978 70000 -0.00751771
12/26/2014 0.655 0.66 0.655 0.66 0.569663 18000 -0.007576409
12/29/2014 0.67 0.67 0.655 0.655 0.565347 111000 0.038167709
12/30/2014 0.68 0.68 0.66 0.68 0.586925 41000 -0.014705456
12/31/2014 0.68 0.68 0.67 0.67 0.578294 11000 0.014924934
1/2/2015 0.68 0.68 0.67 0.68 0.586925 74000 0.095588022
1/5/2015 0.675 0.745 0.67 0.745 0.643028 187000 -0.033556859
1/6/2015 0.74 0.74 0.68 0.72 0.62145 81000 -0.006943439
1/7/2015 0.705 0.715 0.705 0.715 0.617135 46000 -0.013987215
1/8/2015 0.715 0.715 0.705 0.705 0.608503 24000 -0.014183989
1/9/2015 0.705 0.705 0.68 0.695 0.599872 236000 -0.021582938
1/12/2015 0.69 0.69 0.68 0.68 0.586925 144000 0
1/13/2015 0.68 0.685 0.67 0.68 0.586925 220000 0
1/14/2015 0.685 0.685 0.68 0.68 0.586925 149000 0.00735358
1/15/2015 0.68 0.685 0.68 0.685 0.591241 4000 -0.014598108
1/16/2015 0.685 0.685 0.67 0.675 0.58261 45000 -0.037036783
1/19/2015 0.66 0.67 0.65 0.65 0.561032 92700 0
1/20/2015 0.65 0.65 0.65 0.65 0.561032 7600 0.030768298
1/21/2015 0.65 0.675 0.65 0.67 0.578294 19600 0
1/22/2015 0.67 0.67 0.67 0.67 0.578294 6200 0.052238135
1/23/2015 0.675 0.72 0.675 0.705 0.608503 222700 0.014185633
1/26/2015 0.705 0.715 0.705 0.715 0.617135 207700 0
1/27/2015 0.72 0.72 0.71 0.715 0.617135 95200 0.020979202
1/28/2015 0.71 0.73 0.71 0.73 0.630082 56700 0
1/29/2015 0.73 0.73 0.72 0.73 0.630082 43000 -0.027398021
1/30/2015 0.725 0.725 0.71 0.71 0.612819 80000 0
2/2/2015 0.715 0.715 0.71 0.71 0.612819 53600 0.014084093
2/3/2015 0.715 0.72 0.71 0.72 0.62145 125800 0
2/4/2015 0.72 0.725 0.72 0.72 0.62145 65900 -0.006943439
2/5/2015 0.72 0.72 0.715 0.715 0.617135 22900 0.006991987
2/6/2015 0.715 0.72 0.71 0.72 0.62145 69900 -0.013888487
2/9/2015 0.72 0.72 0.7 0.71 0.612819 65000 0
2/10/2015 0.71 0.71 0.71 0.71 0.612819 0 0.014084093
2/11/2015 0.7 0.72 0.7 0.72 0.62145 5700 -0.020833534
2/12/2015 0.7 0.705 0.7 0.705 0.608503 19900 0
2/13/2015 0.71 0.72 0.7 0.705 0.608503 122300 -0.014183989
2/16/2015 0.7 0.7 0.69 0.695 0.599872 84600 -0.007194868
2/17/2015 0.685 0.695 0.685 0.69 0.595556 110000 0.00724701
2/18/2015 0.69 0.7 0.69 0.695 0.599872 23000 0.021582938
2/23/2015 0.695 0.72 0.695 0.71 0.612819 201300 0
2/24/2015 0.715 0.715 0.705 0.71 0.612819 321300 0.035211049
2/25/2015 0.715 0.735 0.715 0.735 0.634397 407400 0.027211667
2/26/2015 0.735 0.755 0.735 0.755 0.65166 330100 -0.019867722
2/27/2015 0.75 0.75 0.735 0.74 0.638713 173900 -0.013513112
3/2/2015 0.725 0.73 0.725 0.73 0.630082 35100 0
3/3/2015 0.735 0.735 0.725 0.73 0.630082 109700 -0.020548119
3/4/2015 0.72 0.72 0.715 0.715 0.617135 177200 -0.013987215
3/5/2015 0.71 0.71 0.7 0.705 0.608503 151900 0.049646427
3/6/2015 0.705 0.74 0.705 0.74 0.638713 208600 0.02027045
3/9/2015 0.73 0.755 0.73 0.755 0.65166 321400 0.033112359
3/10/2015 0.755 0.78 0.755 0.78 0.673238 922500 -0.019230941
3/11/2015 0.775 0.775 0.76 0.765 0.660291 55600 0.013071509
3/12/2015 0.765 0.78 0.765 0.775 0.668922 177300 0.006452172
3/13/2015 0.775 0.785 0.775 0.78 0.673238 277400 0
3/16/2015 0.77 0.78 0.77 0.78 0.673238 245300 -0.006410809
3/17/2015 0.78 0.78 0.77 0.775 0.668922 226200 0
3/18/2015 0.755 0.775 0.755 0.775 0.668922 137900 0
3/19/2015 0.755 0.775 0.755 0.775 0.668922 120800 0
3/20/2015 0.77 0.775 0.76 0.775 0.668922 38900 -0.01290285
3/23/2015 0.77 0.77 0.755 0.765 0.660291 129200 0
3/24/2015 0.77 0.77 0.76 0.765 0.660291 75400 -0.006536512
3/25/2015 0.76 0.76 0.76 0.76 0.655975 3000 0
3/26/2015 0.75 0.77 0.75 0.76 0.655975 92000 0.006579519
3/27/2015 0.76 0.77 0.76 0.765 0.660291 27800 0.052287552
3/30/2015 0.765 0.805 0.765 0.805 0.694816 449700 0.03726742
3/31/2015 0.82 0.855 0.82 0.835 0.72071 916300 0
4/1/2015 0.83 0.835 0.825 0.835 0.72071 327700 -0.011977078
4/2/2015 0.825 0.83 0.82 0.825 0.712078 176400 -0.024241726
4/6/2015 0.825 0.825 0.805 0.805 0.694816 112200 0.031055704
4/7/2015 0.8 0.83 0.8 0.83 0.716394 209500 -0.006024618
4/8/2015 0.83 0.83 0.81 0.825 0.712078 71100 0.036363994
4/9/2015 0.825 0.855 0.825 0.855 0.737972 474800 0
4/10/2015 0.84 0.855 0.83 0.855 0.737972 257800 -0.005847105
4/13/2015 0.85 0.86 0.85 0.85 0.733657 266300 0.011764353
4/14/2015 0.85 0.86 0.845 0.86 0.742288 373300 -0.005814455
4/15/2015 0.855 0.86 0.85 0.855 0.737972 255900 -0.005847105
4/16/2015 0.855 0.855 0.84 0.85 0.733657 125700 -0.005882858
4/17/2015 0.84 0.85 0.84 0.845 0.729341 199100 0.041419583
4/20/2015 0.85 0.88 0.85 0.88 0.75955 2301700 0.011364624
4/21/2015 0.88 0.9 0.88 0.89 0.768182 1691000 -0.01123692
4/22/2015 0.9 0.9 0.875 0.88 0.75955 805800 0.005682312
4/23/2015 0.88 0.89 0.88 0.885 0.763866 278300 -0.033898616
4/24/2015 0.875 0.875 0.84 0.855 0.737972 746000 0.023392486
4/27/2015 0.85 0.88 0.85 0.875 0.755235 726100 0.005713453
4/28/2015 0.88 0.895 0.875 0.88 0.75955 708300 -0.011363307
4/29/2015 0.88 0.895 0.87 0.87 0.750919 595800 -0.01724154
4/30/2015 0.87 0.875 0.85 0.855 0.737972 493900 0
5/4/2015 0.84 0.84 0.83 0.835 0.737972 175800 -0.011976064
5/5/2015 0.825 0.835 0.815 0.825 0.729134 235500 -0.006060614
5/6/2015 0.82 0.84 0.82 0.82 0.724715 253900 -0.012195139
5/7/2015 0.81 0.81 0.81 0.81 0.715877 49200 0.018518544
5/8/2015 0.81 0.83 0.81 0.825 0.729134 95900 0.006060614
5/11/2015 0.825 0.845 0.825 0.83 0.733553 416100 0
5/12/2015 0.83 0.84 0.82 0.83 0.733553 178300 -0.012048209
5/13/2015 0.825 0.825 0.82 0.82 0.724715 39100 -0.006097569
5/14/2015 0.81 0.825 0.805 0.815 0.720296 138600 -0.006134978
5/15/2015 0.815 0.815 0.8 0.81 0.715877 150300 -0.012345696
5/18/2015 0.81 0.81 0.8 0.8 0.707039 300 0.050000071
5/19/2015 0.815 0.85 0.805 0.84 0.742391 381300 0
5/20/2015 0.84 0.84 0.82 0.84 0.742391 164000 -0.011904778
5/21/2015 0.83 0.84 0.815 0.83 0.733553 37700 0
5/22/2015 0.83 0.835 0.82 0.83 0.733553 12100 -0.018072314
5/25/2015 0.83 0.83 0.815 0.815 0.720296 114400 0.006134978
5/26/2015 0.82 0.83 0.82 0.82 0.724715 43100 0.006097569
5/27/2015 0.82 0.83 0.815 0.825 0.729134 63400 -0.006060614
5/28/2015 0.82 0.83 0.81 0.82 0.724715 320100 -0.018292708
5/29/2015 0.81 0.81 0.8 0.805 0.711458 356600 -0.018633567
6/2/2015 0.805 0.805 0.79 0.79 0.698201 104300 0
6/3/2015 0.79 0.8 0.785 0.79 0.698201 55700 0.012658246
6/4/2015 0.825 0.83 0.79 0.8 0.707039 72000 0
6/5/2015 0.8 0.81 0.795 0.8 0.707039 192600 0
6/8/2015 0.79 0.8 0.79 0.8 0.707039 48200 0
6/9/2015 0.8 0.8 0.79 0.8 0.707039 160100 0
6/10/2015 0.8 0.8 0.795 0.8 0.707039 529400 0
6/11/2015 0.8 0.8 0.79 0.8 0.707039 161900 0
6/12/2015 0.795 0.8 0.785 0.8 0.707039 210600 0
6/15/2015 0.8 0.8 0.795 0.8 0.707039 245400 0.006250009
6/16/2015 0.8 0.805 0.79 0.805 0.711458 572000 -0.012422378
6/17/2015 0.79 0.8 0.79 0.795 0.70262 22800 -0.006289317
6/18/2015 0.785 0.79 0.785 0.79 0.698201 23800 0.037974738
6/19/2015 0.795 0.82 0.785 0.82 0.724715 502200 -0.018292708
6/22/2015 0.825 0.825 0.795 0.805 0.711458 121700 -0.006211189
6/23/2015 0.8 0.805 0.795 0.8 0.707039 83500 0
6/24/2015 0.8 0.81 0.795 0.8 0.707039 92600 0
6/25/2015 0.8 0.8 0.8 0.8 0.707039 90100 -0.012500018
6/26/2015 0.8 0.805 0.79 0.79 0.698201 57700 -0.025316492
6/29/2015 0.785 0.785 0.76 0.77 0.680525 115000 0.038961096
6/30/2015 0.76 0.8 0.76 0.8 0.707039 78100 0
7/1/2015 0.8 0.815 0.79 0.8 0.707039 372400 0
7/2/2015 0.8 0.8 0.8 0.8 0.707039 68600 0
7/3/2015 0.8 0.805 0.8 0.8 0.707039 81500 0
7/6/2015 0.8 0.8 0.8 0.8 0.707039 0 -0.025000035
7/7/2015 0.8 0.8 0.78 0.78 0.689363 156500 -0.032051329
7/8/2015 0.78 0.78 0.745 0.755 0.667268 233500 0
7/9/2015 0.765 0.77 0.75 0.755 0.667268 84700 0
7/10/2015 0.75 0.78 0.71 0.755 0.667268 63300 0.006622526
7/13/2015 0.755 0.76 0.72 0.76 0.671687 152100 -0.019736871
7/14/2015 0.75 0.755 0.745 0.745 0.65843 205500 0
7/15/2015 0.745 0.75 0.745 0.745 0.65843 79700 0.00671142
7/16/2015 0.75 0.75 0.75 0.75 0.662849 50200 0
7/20/2015 0.75 0.755 0.75 0.75 0.662849 147800 0.006666677
7/21/2015 0.75 0.755 0.745 0.755 0.667268 11100 0.006622526
7/22/2015 0.76 0.76 0.755 0.76 0.671687 59500 -0.006578957
7/23/2015 0.76 0.76 0.755 0.755 0.667268 25900 -0.006622526
7/24/2015 0.755 0.755 0.75 0.75 0.662849 92700 -0.013333353
7/27/2015 0.74 0.74 0.735 0.74 0.654011 78300 -0.020270301
7/28/2015 0.73 0.73 0.725 0.725 0.640754 233500 0.006896562
7/29/2015 0.725 0.73 0.725 0.73 0.645173 74600 0.020547977
7/30/2015 0.74 0.75 0.74 0.745 0.65843 116200 0
7/31/2015 0.75 0.75 0.74 0.745 0.65843 357200 0
 8/3/2015 0.745 0.745 0.74 0.745 0.65843 130100 -0.00671142
8/4/2015 0.74 0.74 0.74 0.74 0.654011 25000 0.006756767
8/5/2015 0.74 0.745 0.74 0.745 0.65843 179100 0
8/6/2015 0.75 0.76 0.745 0.745 0.65843 110900 0
8/7/2015 0.745 0.745 0.745 0.745 0.65843 0 0
8/11/2015 0.745 0.745 0.74 0.745 0.65843 379300 -0.046979937
8/12/2015 0.72 0.745 0.7 0.71 0.627497 118200 0.007042265
8/13/2015 0.71 0.72 0.71 0.715 0.631916 111500 0.006993018
8/14/2015 0.715 0.745 0.715 0.72 0.636335 88400 -0.048611188
8/17/2015 0.73 0.73 0.685 0.685 0.605402 64200 -0.036496411
8/18/2015 0.69 0.69 0.65 0.66 0.583307 324300 -0.037878853
8/19/2015 0.66 0.66 0.63 0.635 0.561212 290400 -0.031496119
8/20/2015 0.63 0.63 0.61 0.615 0.543536 279700 -0.06504077
8/21/2015 0.61 0.61 0.56 0.575 0.508184 690700 -0.078261024
8/24/2015 0.57 0.57 0.515 0.53 0.468413 448700 0.018867965
8/25/2015 0.525 0.54 0.51 0.54 0.477251 458800 -0.009257183
8/26/2015 0.52 0.535 0.5 0.535 0.472833 280600 0.102801623
8/27/2015 0.535 0.59 0.525 0.59 0.521441 479400 0.016949185
8/28/2015 0.6 0.605 0.585 0.6 0.530279 348500 0.041666745
8/31/2015 0.59 0.65 0.58 0.625 0.552374 315900 0
9/1/2015 0.625 0.66 0.625 0.625 0.552374 389300 -0.008000014
9/2/2015 0.62 0.63 0.62 0.62 0.547955 96600 0
9/3/2015 0.62 0.62 0.62 0.62 0.547955 0 0.008064531
9/4/2015 0.6 0.625 0.595 0.625 0.552374 59400 -0.088000159
9/7/2015 0.565 0.6 0.565 0.57 0.503765 191600 0.017543894
9/8/2015 0.575 0.59 0.565 0.58 0.512603 135600 0.034482826
9/9/2015 0.6 0.61 0.58 0.6 0.530279 95700 -0.016666698
9/10/2015 0.59 0.59 0.59 0.59 0.521441 11000 0
9/14/2015 0.59 0.59 0.59 0.59 0.521441 59700 -0.008474593
9/15/2015 0.59 0.595 0.575 0.585 0.517022 59000 0.025641075
9/16/2015 0.565 0.6 0.565 0.6 0.530279 140200 0.008333349
9/17/2015 0.6 0.61 0.6 0.605 0.534698 105300 0.024793435
9/18/2015 0.605 0.62 0.605 0.62 0.547955 57100 0
9/21/2015 0.62 0.62 0.62 0.62 0.547955 0 0.008064531
9/22/2015 0.62 0.625 0.62 0.625 0.552374 70000 0.008000014
9/23/2015 0.62 0.63 0.615 0.63 0.556793 88000 -0.015873044
9/25/2015 0.63 0.63 0.62 0.62 0.547955 77000 0.008064531
9/28/2015 0.63 0.63 0.62 0.625 0.552374 38500 -0.016000029
9/29/2015 0.615 0.615 0.615 0.615 0.543536 6000 0.024390289
9/30/2015 0.595 0.63 0.595 0.63 0.556793 320500 -0.007936522
10/1/2015 0.63 0.64 0.625 0.625 0.552374 233000 0
10/2/2015 0.625 0.63 0.62 0.625 0.552374 62000 0
10/5/2015 0.625 0.625 0.625 0.625 0.552374 0 0.008000014
10/6/2015 0.635 0.645 0.61 0.63 0.556793 230900 0.0714287
10/7/2015 0.645 0.68 0.64 0.675 0.596564 341300 -0.00740742
 10/8/2015 0.68 0.69 0.67 0.67 0.592145 93700 0.007462699
10/9/2015 0.675 0.68 0.66 0.675 0.596564 413500 0.01481484
10/12/2015 0.675 0.685 0.675 0.685 0.605402 277900 0.021897846
10/13/2015 0.69 0.7 0.69 0.7 0.618659 679900 0
10/14/2015 0.68 0.7 0.68 0.7 0.618659 81700 0.014285737
10/15/2015 0.7 0.71 0.7 0.71 0.627497 69000 0
10/16/2015 0.7 0.71 0.7 0.71 0.627497 139200 0.007042265
10/19/2015 0.72 0.72 0.705 0.715 0.631916 100600 -0.013986036
10/20/2015 0.705 0.715 0.7 0.705 0.623078 146200 0.01418442
10/21/2015 0.71 0.72 0.71 0.715 0.631916 289000 -0.013986036
10/22/2015 0.705 0.705 0.705 0.705 0.623078 173200 0.00709221
10/23/2015 0.71 0.715 0.705 0.71 0.627497 114400 0.035211324
10/26/2015 0.71 0.735 0.71 0.735 0.649592 247400 -0.020408195
10/27/2015 0.72 0.73 0.72 0.72 0.636335 221000 0
10/28/2015 0.715 0.725 0.705 0.72 0.636335 68100 -0.020833366
10/29/2015 0.73 0.73 0.705 0.705 0.623078 72000 0.02127663
10/30/2015 0.705 0.72 0.705 0.72 0.636335 29600 -0.020833366
11/2/2015 0.72 0.72 0.705 0.705 0.623078 65100 0.00709221
11/3/2015 0.71 0.715 0.705 0.71 0.627497 79800 0
11/4/2015 0.715 0.72 0.71 0.71 0.627497 77800 -0.014084529
11/5/2015 0.71 0.715 0.7 0.7 0.618659 100300 0.021428606
11/6/2015 0.71 0.72 0.705 0.715 0.631916 180100 0
11/9/2015 0.715 0.72 0.715 0.715 0.631916 62100 0
11/11/2015 0.715 0.715 0.715 0.715 0.631916 81900 0.006993018
11/12/2015 0.715 0.73 0.715 0.72 0.636335 344200 -0.006944455
11/13/2015 0.72 0.72 0.705 0.715 0.631916 151000 0
11/16/2015 0.7 0.715 0.7 0.715 0.631916 552800 0
11/17/2015 0.715 0.715 0.71 0.715 0.631916 292300 -0.006993018
11/18/2015 0.71 0.71 0.705 0.71 0.627497 56200 -0.014084529
11/19/2015 0.71 0.71 0.7 0.7 0.618659 174200 0
11/20/2015 0.705 0.705 0.7 0.7 0.618659 18500 0
11/23/2015 0.71 0.72 0.7 0.7 0.618659 289000 0.007142869
11/24/2015 0.705 0.705 0.7 0.705 0.623078 44900 -0.00709221
11/25/2015 0.705 0.705 0.7 0.7 0.618659 29600 0
11/26/2015 0.705 0.705 0.7 0.7 0.618659 39300 -0.014285737
11/27/2015 0.7 0.7 0.69 0.69 0.609821 82000 -0.028985555
11/30/2015 0.685 0.685 0.665 0.67 0.592145 356700 0.022388098
12/1/2015 0.685 0.695 0.685 0.685 0.605402 148200 -0.014598564
12/2/2015 0.69 0.69 0.67 0.675 0.596564 95700 -0.01481484
12/3/2015 0.685 0.685 0.665 0.665 0.587726 166500 0
12/4/2015 0.685 0.685 0.665 0.665 0.587726 6700 0
12/7/2015 0.685 0.685 0.665 0.665 0.587726 149400 0.037594049
12/8/2015 0.66 0.695 0.66 0.69 0.609821 113400 -0.028985555
12/9/2015 0.695 0.695 0.655 0.67 0.592145 71400 -0.007462699
12/10/2015 0.66 0.68 0.66 0.665 0.587726 95300 -0.00751881
12/11/2015 0.66 0.66 0.66 0.66 0.583307 7600 0.015151541
12/14/2015 0.655 0.67 0.655 0.67 0.592145 71700 -0.007462699
12/15/2015 0.665 0.665 0.665 0.665 0.587726 200 -0.022556429
12/16/2015 0.635 0.66 0.635 0.65 0.574469 198800 0.007692321
12/17/2015 0.65 0.66 0.65 0.655 0.578888 140600 0
12/18/2015 0.655 0.655 0.655 0.655 0.578888 200 0.007633601
12/21/2015 0.66 0.665 0.655 0.66 0.583307 130000 0
12/22/2015 0.655 0.665 0.655 0.66 0.583307 280800 0.022727312
12/23/2015 0.665 0.68 0.665 0.675 0.596564 196000 0.00740742
12/24/2015 0.665 0.68 0.665 0.68 0.600983 135500 0.02205886
12/28/2015 0.655 0.695 0.655 0.695 0.61424 3500 -0.035971282
12/29/2015 0.7 0.7 0.67 0.67 0.592145 47400 0.052238894
12/30/2015 0.68 0.715 0.68 0.705 0.623078 163200 0.00709221
12/31/2015 0.665 0.715 0.665 0.71 0.627497 320800 -0.063380383
1/4/2016 0.695 0.695 0.66 0.665 0.587726 66800 0.060150478
1/5/2016 0.685 0.71 0.67 0.705 0.623078 73100 -0.04964547
1/6/2016 0.685 0.685 0.665 0.67 0.592145 126000 -0.014925398
1/7/2016 0.66 0.67 0.66 0.66 0.583307 184700 0.007575771
1/8/2016 0.655 0.67 0.655 0.665 0.587726 93000 -0.01503762
1/11/2016 0.665 0.665 0.655 0.655 0.578888 93100 0
1/12/2016 0.67 0.67 0.655 0.655 0.578888 20200 0
1/13/2016 0.655 0.655 0.65 0.655 0.578888 457000 -0.022900803
1/14/2016 0.655 0.655 0.62 0.64 0.565631 199900 -0.007812514
1/15/2016 0.65 0.65 0.635 0.635 0.561212 52300 -0.00787403
1/18/2016 0.63 0.635 0.63 0.63 0.556793 385300 0
1/19/2016 0.625 0.635 0.62 0.63 0.556793 196100 -0.047619133
1/20/2016 0.63 0.63 0.6 0.6 0.530279 132900 -0.025000047
1/21/2016 0.61 0.615 0.58 0.585 0.517022 266900 0.01709405
1/22/2016 0.59 0.605 0.585 0.595 0.52586 125100 0.025210132
1/25/2016 0.615 0.655 0.61 0.61 0.539117 162300 0.016393473
1/26/2016 0.61 0.62 0.61 0.62 0.547955 43800 0.016129062
1/27/2016 0.62 0.63 0.62 0.63 0.556793 98300 0.023809567
1/28/2016 0.65 0.65 0.61 0.645 0.57005 74500 0.007751952
1/29/2016 0.63 0.66 0.63 0.65 0.574469 97800 0.023076963
2/1/2016 0.67 0.67 0.665 0.665 0.587726 62800 0.022556429
2/2/2016 0.675 0.68 0.67 0.68 0.600983 34800 -0.007352953
2/3/2016 0.685 0.685 0.665 0.675 0.596564 35800 0
2/4/2016 0.67 0.675 0.67 0.675 0.596564 14000 -0.037037099
2/5/2016 0.66 0.66 0.645 0.65 0.574469 90100 -0.053846248
2/10/2016 0.645 0.645 0.61 0.615 0.543536 182800 -0.016260193
2/11/2016 0.61 0.62 0.605 0.605 0.534698 117300 0.008264478
2/12/2016 0.615 0.615 0.61 0.61 0.539117 27400 0.016393473
2/15/2016 0.625 0.645 0.61 0.62 0.547955 210500 -0.008064531
2/16/2016 0.605 0.625 0.6 0.615 0.543536 154100 0
2/17/2016 0.62 0.62 0.615 0.615 0.543536 211400 0.032520385
2/18/2016 0.61 0.635 0.61 0.635 0.561212 223500 -0.039370149
2/19/2016 0.615 0.615 0.61 0.61 0.539117 427100 0
2/22/2016 0.615 0.625 0.61 0.61 0.539117 288700 0.02459021
2/23/2016 0.615 0.63 0.615 0.625 0.552374 348400 -0.008000014
2/24/2016 0.625 0.63 0.615 0.62 0.547955 271500 -0.008064531
2/25/2016 0.62 0.62 0.615 0.615 0.543536 280800 0.105691251
2/26/2016 0.645 0.68 0.645 0.68 0.600983 1230800 0.014705907
2/29/2016 0.685 0.695 0.68 0.69 0.609821 403900 -0.014492777
3/1/2016 0.685 0.69 0.68 0.68 0.600983 175200 0.058823627
3/2/2016 0.69 0.72 0.685 0.72 0.636335 1393700 0.013888911
3/3/2016 0.725 0.73 0.705 0.73 0.645173 736200 -0.027397303
3/4/2016 0.725 0.73 0.71 0.71 0.627497 159300 0.035211324
3/7/2016 0.71 0.74 0.705 0.735 0.649592 598000 -0.020408195
3/8/2016 0.74 0.74 0.715 0.72 0.636335 246900 0.034722277
3/9/2016 0.715 0.745 0.715 0.745 0.65843 324200 -0.00671142
3/10/2016 0.75 0.755 0.74 0.74 0.654011 224600 0.020270301
3/11/2016 0.74 0.76 0.74 0.755 0.667268 83200 0.019867579
3/14/2016 0.76 0.78 0.76 0.77 0.680525 737100 0.038961096
3/15/2016 0.77 0.81 0.765 0.8 0.707039 1232100 -0.018750027
3/16/2016 0.8 0.8 0.775 0.785 0.693782 300500 0.019108308
3/17/2016 0.8 0.805 0.79 0.8 0.707039 292200 0.006250009
3/18/2016 0.8 0.805 0.795 0.805 0.711458 201400 -0.006211189
3/21/2016 0.8 0.8 0.79 0.8 0.707039 325400 -0.006250009
3/22/2016 0.8 0.8 0.785 0.795 0.70262 224800 0
3/23/2016 0.795 0.795 0.785 0.795 0.70262 113800 0
3/24/2016 0.785 0.795 0.785 0.795 0.70262 71600 -0.006289317
3/28/2016 0.79 0.795 0.79 0.79 0.698201 95300 -0.018987369
3/29/2016 0.79 0.79 0.76 0.775 0.684944 475000 0.019354867
3/30/2016 0.78 0.79 0.775 0.79 0.698201 169700 -0.006329123
3/31/2016 0.79 0.79 0.775 0.785 0.693782 141600 0.006369436
4/1/2016 0.775 0.79 0.775 0.79 0.698201 133000 0.012658246
4/4/2016 0.79 0.805 0.785 0.8 0.707039 630300 -0.012500018
4/5/2016 0.79 0.805 0.775 0.79 0.698201 353000 0.006329123
4/6/2016 0.78 0.795 0.78 0.795 0.70262 110700 0.037735903
4/7/2016 0.795 0.83 0.785 0.825 0.729134 1039200 0.018181843
4/8/2016 0.83 0.845 0.82 0.84 0.742391 915200 0
4/11/2016 0.84 0.84 0.83 0.84 0.742391 257200 -0.011904778
4/12/2016 0.835 0.835 0.83 0.83 0.733553 200500 0.012048209
4/13/2016 0.835 0.84 0.835 0.84 0.742391 639400 -0.017857167
4/14/2016 0.84 0.845 0.825 0.825 0.729134 309500 -0.006060614
4/15/2016 0.83 0.835 0.82 0.82 0.724715 222200 0.054878125
4/18/2016 0.825 0.875 0.81 0.865 0.764486 1149200 0
4/19/2016 0.865 0.88 0.865 0.865 0.764486 678300 0.017341063
4/20/2016 0.87 0.88 0.855 0.88 0.777743 989400 -0.005681825
4/21/2016 0.88 0.88 0.87 0.875 0.773324 379600 0.045714345
4/22/2016 0.9 0.93 0.9 0.915 0.808676 3253200 -0.021857951
4/25/2016 0.925 0.93 0.89 0.895 0.791 1499200 0
4/26/2016 0.9 0.92 0.895 0.895 0.791 731300 0.011173198
4/27/2016 0.91 0.91 0.9 0.905 0.799838 550000 -0.011428564
4/28/2016 0.895 0.895 0.865 0.865 0.790697 722800 0.005780976
4/29/2016 0.86 0.88 0.855 0.87 0.795268 431300 -0.005747748
5/3/2016 0.875 0.875 0.86 0.865 0.790697 427900 -0.017340397
5/4/2016 0.86 0.865 0.85 0.85 0.776986 376300 0.011764691
5/5/2016 0.85 0.87 0.845 0.86 0.786127 258900 0
5/6/2016 0.865 0.87 0.85 0.86 0.786127 324800 0.040696987
5/9/2016 0.87 0.9 0.865 0.895 0.81812 1408100 0.016760377
5/10/2016 0.9 0.925 0.885 0.91 0.831832 1532700 0.016482896
5/11/2016 0.915 0.925 0.915 0.925 0.845543 1448800 -0.010810804
5/12/2016 0.925 0.925 0.91 0.915 0.836402 518200 -0.00546388
5/13/2016 0.92 0.925 0.91 0.91 0.831832 320800 -0.0054951
5/16/2016 0.92 0.92 0.905 0.905 0.827261 153900 0.01657518
5/17/2016 0.915 0.92 0.9 0.92 0.840973 559000 0.0923906
5/18/2016 0.92 1.025 0.92 1.005 0.918671 5387800 -0.02985073
5/19/2016 1.01 1.01 0.975 0.975 0.891248 1117500 0.005128763
5/20/2016 0.985 0.995 0.98 0.98 0.895819 1037600 0
5/23/2016 0.98 1.005 0.975 0.98 0.895819 1571000 0
5/24/2016 0.985 0.99 0.97 0.98 0.895819 880700 0.015305547
5/25/2016 0.98 1 0.98 0.995 0.90953 1939000 0.03517641
5/26/2016 1.015 1.05 1.01 1.03 0.941524 6880900 0.004853833
5/27/2016 1.03 1.04 1.02 1.035 0.946094 1440800 0.019323661
5/30/2016 1.04 1.06 1.03 1.055 0.964376 3967300 -0.014217484
5/31/2016 1.06 1.065 1.03 1.04 0.950665 2198400 0.004807161
6/1/2016 1.035 1.05 1.025 1.045 0.955235 983700 0.023923956
6/2/2016 1.05 1.075 1.05 1.07 0.978088 3381700 -0.004673404
6/3/2016 1.075 1.08 1.06 1.065 0.973517 1418200 0.02347468
6/6/2016 1.07 1.095 1.07 1.09 0.99637 3468600 0.077981071
6/7/2016 1.095 1.175 1.095 1.175 1.074068 8803300 -0.012765486
6/8/2016 1.18 1.225 1.145 1.16 1.060357 5812500 0.008620682
6/9/2016 1.16 1.2 1.15 1.17 1.069498 3716400 0.012820033
6/10/2016 1.175 1.205 1.165 1.185 1.083209 2621000 -0.021096575
6/13/2016 1.18 1.195 1.145 1.16 1.060357 2341800 0.034482726
6/14/2016 1.155 1.22 1.155 1.2 1.096921 4105500 -0.004167119
6/15/2016 1.2 1.225 1.185 1.195 1.09235 3096100 -0.025104591
6/16/2016 1.2 1.205 1.165 1.165 1.064927 2208800 0.012876
6/17/2016 1.175 1.19 1.17 1.18 1.078639 1631800 0.012711389
6/20/2016 1.185 1.21 1.18 1.195 1.09235 2914800 0.033472788
6/21/2016 1.2 1.245 1.19 1.235 1.128914 4384200 0
6/22/2016 1.24 1.255 1.23 1.235 1.128914 1438600 0.020243349
6/23/2016 1.245 1.26 1.24 1.26 1.151767 2235100 -0.04365119
6/24/2016 1.26 1.26 1.18 1.205 1.101491 4418100 -0.012447673
6/27/2016 1.19 1.205 1.155 1.19 1.08778 2521400 0.033613414
6/28/2016 1.195 1.24 1.19 1.23 1.124344 2255100 -0.004065482
6/29/2016 1.24 1.245 1.225 1.225 1.119773 1890500 0.004082077
6/30/2016 1.24 1.24 1.22 1.23 1.124344 1528100 -0.012195556
7/1/2016 1.22 1.23 1.2 1.215 1.110632 1161200 0.041152245
7/4/2016 1.225 1.27 1.22 1.265 1.156337 3465200 0.011858135
7/5/2016 1.265 1.29 1.26 1.28 1.170049 2350600 0.015624987
7/7/2016 1.285 1.315 1.275 1.3 1.188331 2647100 0.038461506
7/8/2016 1.315 1.35 1.31 1.35 1.234036 3277700 0.018518909
7/11/2016 1.355 1.39 1.35 1.375 1.256889 3376400 0.025454117
7/12/2016 1.385 1.41 1.375 1.41 1.288882 3677400 0.053191836
7/13/2016 1.42 1.49 1.42 1.485 1.35744 6882300 -0.023569366
7/14/2016 1.495 1.515 1.42 1.45 1.325446 4786800 0.02068964
7/15/2016 1.455 1.49 1.44 1.48 1.352869 3950900 -0.030405013
7/18/2016 1.475 1.49 1.43 1.435 1.311735 2564500 -0.020905899
7/19/2016 1.44 1.46 1.39 1.405 1.284312 3194700 0.053380331
7/20/2016 1.405 1.485 1.405 1.48 1.352869 5497800 -0.006756752
7/21/2016 1.495 1.51 1.465 1.47 1.343728 2820400 0.00340173
7/22/2016 1.48 1.48 1.46 1.475 1.348299 987600 -0.010169851
7/25/2016 1.48 1.495 1.46 1.46 1.334587 2328000 0.00684931
7/26/2016 1.46 1.485 1.46 1.47 1.343728 1381400 0.006802716
7/27/2016 1.475 1.5 1.475 1.48 1.352869 2701500 -0.013513504
7/28/2016 1.485 1.485 1.44 1.46 1.334587 1239700 0
7/29/2016 1.47 1.49 1.46 1.46 1.334587 1822600 -0.01027359
8/1/2016 1.465 1.465 1.44 1.445 1.320876 1404600 0.01730064
8/2/2016 1.445 1.48 1.445 1.47 1.343728 2682800 0.051020742
8/3/2016 1.475 1.55 1.47 1.545 1.412286 10397400 -0.019417455
8/4/2016 1.555 1.57 1.51 1.515 1.384863 3697600 0.033003265
8/5/2016 1.52 1.575 1.52 1.565 1.430568 3601900 0
8/8/2016 1.57 1.58 1.555 1.565 1.430568 2366300 -0.019169309
8/10/2016 1.57 1.575 1.53 1.535 1.403145 2014800 0.003256969
8/11/2016 1.53 1.545 1.52 1.54 1.407715 1711100 -0.012987004
8/12/2016 1.54 1.545 1.52 1.52 1.389433 916100 0.016447716
8/15/2016 1.535 1.56 1.525 1.545 1.412286 2423400 -0.006472485
8/16/2016 1.55 1.565 1.535 1.535 1.403145 2049100 -0.009772333
8/17/2016 1.535 1.545 1.515 1.52 1.389433 1415500 -0.003289111
8/18/2016 1.52 1.53 1.48 1.515 1.384863 2425500 -0.023102646
8/19/2016 1.53 1.53 1.48 1.48 1.352869 1784700 -0.043918517
8/22/2016 1.48 1.5 1.405 1.415 1.293453 4524300 -0.045936729
8/23/2016 1.415 1.42 1.3 1.35 1.234036 8855300 0.040741113
8/24/2016 1.35 1.42 1.35 1.405 1.284312 5753300 -0.021352288
8/25/2016 1.405 1.41 1.365 1.375 1.256889 2407300 -0.007272719
8/26/2016 1.38 1.385 1.355 1.365 1.247748 1254400 -0.0073268
8/29/2016 1.36 1.38 1.355 1.355 1.238606 1684300 0.059041374
8/30/2016 1.37 1.44 1.37 1.435 1.311735 6040700 -0.010453331
 8/31/2016 1.44 1.455 1.41 1.42 1.298023 3081300 -0.010562987
9/1/2016 1.42 1.435 1.395 1.405 1.284312 1011200 -0.010676533
9/2/2016 1.405 1.41 1.38 1.39 1.2706 1323800 -0.003597513
9/5/2016 1.39 1.415 1.38 1.385 1.266029 1780000 0.003610502
9/6/2016 1.395 1.41 1.385 1.39 1.2706 2075900 -0.003597513
9/7/2016 1.395 1.4 1.38 1.385 1.266029 1323500 -0.007219424
9/8/2016 1.39 1.395 1.37 1.375 1.256889 2362300 0.007271923
9/9/2016 1.38 1.385 1.37 1.385 1.266029 1228400 -0.028880855
9/13/2016 1.375 1.375 1.345 1.345 1.229465 1888500 0
9/14/2016 1.335 1.355 1.33 1.345 1.229465 1052200 0.01858776
9/15/2016 1.335 1.375 1.335 1.37 1.252318 1335200 0
9/16/2016 1.365 1.385 1.365 1.37 1.252318 1001100 -0.01824856
9/19/2016 1.37 1.375 1.345 1.345 1.229465 1475000 0.007434941
9/20/2016 1.345 1.36 1.345 1.355 1.238606 1042000 -0.011069703
9/21/2016 1.35 1.355 1.34 1.34 1.224895 933500 -0.003730932
9/22/2016 1.35 1.36 1.335 1.335 1.220325 1133000 -0.007490627
9/23/2016 1.335 1.345 1.315 1.325 1.211184 1857800 -0.003773993
9/26/2016 1.32 1.33 1.31 1.32 1.206613 939900 -0.00378829
9/27/2016 1.31 1.325 1.305 1.315 1.202042 1220100 0.034220934
9/28/2016 1.315 1.365 1.315 1.36 1.243177 2609900 0
9/29/2016 1.355 1.38 1.355 1.36 1.243177 1572400 -0.014705871
9/30/2016 1.355 1.36 1.33 1.34 1.224895 1477500 0.011193613
10/3/2016 1.34 1.36 1.34 1.355 1.238606 746700 0.025830652
10/4/2016 1.355 1.395 1.35 1.39 1.2706 2221000 0.003596726
10/5/2016 1.39 1.415 1.38 1.395 1.27517 2224700 -0.014336128
10/6/2016 1.4 1.4 1.375 1.375 1.256889 958900 0.007271923
10/7/2016 1.375 1.395 1.37 1.385 1.266029 853600 -0.010829926
10/10/2016 1.39 1.39 1.37 1.37 1.252318 712400 -0.003649233
10/11/2016 1.375 1.385 1.365 1.365 1.247748 735500 -0.010989399
10/12/2016 1.36 1.37 1.34 1.35 1.234036 869500 0
10/13/2016 1.335 1.36 1.325 1.35 1.234036 1387500 0.003703296
10/14/2016 1.355 1.36 1.34 1.355 1.238606 592400 -0.011069703
10/17/2016 1.355 1.355 1.34 1.34 1.224895 659500 0.003730932
10/18/2016 1.34 1.36 1.335 1.345 1.229465 680400 0.048327525
10/19/2016 1.355 1.41 1.345 1.41 1.288882 3176600 0.031915257
10/20/2016 1.415 1.46 1.415 1.455 1.330017 4566300 -0.030928176
10/21/2016 1.45 1.45 1.405 1.41 1.288882 3057100 0.010637902
10/24/2016 1.42 1.435 1.405 1.425 1.302593 677600 -0.003508387
10/25/2016 1.425 1.43 1.41 1.42 1.298023 867800 0
10/26/2016 1.42 1.435 1.41 1.42 1.298023 1303600 0
10/27/2016 1.425 1.435 1.41 1.42 1.298023 1884800 -0.010562987
10/28/2016 1.42 1.435 1.405 1.405 1.284312 1766900 0.01423408
10/31/2016 1.415 1.435 1.41 1.425 1.302593 1273800 0.017544237
11/1/2016 1.43 1.47 1.425 1.45 1.325446 3981900 -0.013793093
11/2/2016 1.45 1.475 1.39 1.43 1.307164 4663200 -0.020979005
 11/3/2016 1.435 1.445 1.385 1.4 1.279741 3576200 0
11/4/2016 1.415 1.43 1.4 1.4 1.279741 2879200 0.017856738
11/7/2016 1.41 1.43 1.405 1.425 1.302593 1620600 -0.014034315
11/8/2016 1.425 1.425 1.4 1.405 1.284312 1360600 -0.010676533
11/9/2016 1.4 1.415 1.37 1.39 1.2706 2818400 0
11/10/2016 1.41 1.415 1.39 1.39 1.2706 1543200 0
11/11/2016 1.395 1.41 1.38 1.39 1.2706 1172500 -0.028776956
11/14/2016 1.395 1.395 1.35 1.35 1.234036 1817000 0
11/15/2016 1.365 1.375 1.35 1.35 1.234036 1265700 -0.011110697
11/16/2016 1.35 1.365 1.33 1.335 1.220325 960421 -0.003745723
11/17/2016 1.33 1.35 1.325 1.33 1.215754 1132100 0.015037582
11/18/2016 1.33 1.36 1.33 1.35 1.234036 852900 -0.014814803
11/21/2016 1.34 1.35 1.33 1.33 1.215754 815700 0.003759807
11/22/2016 1.335 1.355 1.33 1.335 1.220325 1230300 0.033707414
11/23/2016 1.34 1.395 1.34 1.38 1.261459 2291200 -0.007246371
11/24/2016 1.375 1.38 1.36 1.37 1.252318 177600 0.007299264
11/25/2016 1.365 1.395 1.36 1.38 1.261459 699600 -0.025362695
11/28/2016 1.38 1.395 1.33 1.345 1.229465 1015600 -0.003717064
11/29/2016 1.34 1.36 1.34 1.34 1.224895 659700 0.00746268
11/30/2016 1.35 1.36 1.34 1.35 1.234036 1335400 0.029629606
12/1/2016 1.37 1.41 1.365 1.39 1.2706 3607700 -0.007194239
12/2/2016 1.395 1.4 1.38 1.38 1.261459 547300 0
12/5/2016 1.395 1.395 1.38 1.38 1.261459 525300 -0.01086916
12/6/2016 1.38 1.39 1.36 1.365 1.247748 515600 0.036629993
12/7/2016 1.36 1.42 1.36 1.415 1.293453 1484500 -0.014135032
12/8/2016 1.415 1.42 1.385 1.395 1.27517 1090100 0.014337696
12/9/2016 1.4 1.42 1.385 1.415 1.293453 962400 -0.010601081
12/12/2016 1.41 1.425 1.39 1.4 1.279741 811800 0.021428555
12/13/2016 1.39 1.44 1.39 1.43 1.307164 1092100 -0.006993002
12/14/2016 1.435 1.455 1.41 1.42 1.298023 2258400 -0.010562987
12/15/2016 1.415 1.42 1.4 1.405 1.284312 669700 0.01423408
12/16/2016 1.4 1.425 1.4 1.425 1.302593 1166800 -0.02456101
12/19/2016 1.42 1.425 1.385 1.39 1.2706 828200 -0.010790965
12/20/2016 1.39 1.4 1.365 1.375 1.256889 1165900 -0.003636757
12/21/2016 1.38 1.385 1.365 1.37 1.252318 369100 -0.007299264
12/22/2016 1.37 1.38 1.36 1.36 1.243177 474000 0.007352935
12/23/2016 1.37 1.38 1.36 1.37 1.252318 304600 0
12/27/2016 1.365 1.385 1.365 1.37 1.252318 673200 0.025547824
12/28/2016 1.365 1.41 1.365 1.405 1.284312 941100 -0.007118208
12/29/2016 1.4 1.405 1.38 1.395 1.27517 331800 0.00358462
12/30/2016 1.4 1.415 1.39 1.4 1.279741 403400 0.003571816
1/3/2017 1.415 1.415 1.39 1.405 1.284312 469400 -0.003559104
1/4/2017 1.4 1.41 1.395 1.4 1.279741 386500 0.028571406
1/5/2017 1.41 1.44 1.4 1.44 1.316305 2522500 0.003472599
1/6/2017 1.44 1.46 1.44 1.445 1.320876 2828000 0.024221047
 1/9/2017 1.45 1.49 1.44 1.48 1.352869 3119900 0.020270255
1/10/2017 1.48 1.52 1.48 1.51 1.380292 5187100 -0.006622512
1/11/2017 1.515 1.52 1.5 1.5 1.371151 1597600 0.003333696
1/12/2017 1.505 1.525 1.505 1.505 1.375722 1449500 -0.00996713
1/13/2017 1.505 1.505 1.485 1.49 1.36201 1088200 0.010067474
1/16/2017 1.49 1.505 1.49 1.505 1.375722 888600 0.023255425
1/17/2017 1.51 1.555 1.51 1.54 1.407715 4294400 0
1/18/2017 1.535 1.555 1.52 1.54 1.407715 1841200 0
1/19/2017 1.535 1.56 1.535 1.54 1.407715 652900 -0.0162334
1/20/2017 1.54 1.545 1.51 1.515 1.384863 1820600 0
1/23/2017 1.52 1.54 1.515 1.515 1.384863 1370900 -0.006600653
1/24/2017 1.52 1.525 1.5 1.505 1.375722 1491800 0.006644511
1/25/2017 1.515 1.535 1.5 1.515 1.384863 1512300 0
1/26/2017 1.525 1.53 1.51 1.515 1.384863 1155400 -0.003300688
1/27/2017 1.525 1.525 1.505 1.51 1.380292 613100 0.003311618
1/31/2017 1.51 1.525 1.5 1.515 1.384863 1169600 0.026402612
2/1/2017 1.51 1.56 1.51 1.555 1.421427 2532400 -0.016077505
2/2/2017 1.56 1.565 1.52 1.53 1.398574 2314500 -0.009803557
2/3/2017 1.53 1.54 1.51 1.515 1.384863 1602200 0.006600653
2/6/2017 1.52 1.535 1.51 1.525 1.394004 1535600 -0.016393784
2/7/2017 1.525 1.525 1.49 1.5 1.371151 4684600 -0.01666629
2/8/2017 1.495 1.5 1.475 1.475 1.348299 3057600 0.010169109
2/9/2017 1.475 1.495 1.475 1.49 1.36201 2331400 -0.003355335
2/10/2017 1.495 1.495 1.47 1.485 1.35744 2211100 -0.003367368
2/13/2017 1.485 1.495 1.475 1.48 1.352869 1533900 -0.013513504
2/14/2017 1.48 1.49 1.455 1.46 1.334587 2384200 0.00342503
2/15/2017 1.46 1.485 1.455 1.465 1.339158 2196100 0.010238523
2/16/2017 1.475 1.48 1.47 1.48 1.352869 890000 -0.003378006
2/17/2017 1.48 1.485 1.47 1.475 1.348299 1685900 0.027118614
2/20/2017 1.48 1.515 1.475 1.515 1.384863 3184700 -0.006600653
2/21/2017 1.52 1.53 1.505 1.505 1.375722 2716600 -0.006644511
2/22/2017 1.51 1.525 1.49 1.495 1.366581 2595100 0.010033068
2/23/2017 1.5 1.52 1.495 1.51 1.380292 3186900 0.00993413
2/24/2017 1.54 1.545 1.52 1.525 1.394004 8003700 0
2/27/2017 1.53 1.535 1.52 1.525 1.394004 2230700 -0.003279044
2/28/2017 1.525 1.53 1.515 1.52 1.389433 2478600 0.003289831
3/1/2017 1.525 1.525 1.515 1.525 1.394004 1325100 -0.016393784
3/2/2017 1.525 1.53 1.5 1.5 1.371151 1961800 -0.006666662
3/3/2017 1.5 1.505 1.49 1.49 1.36201 1578700 0.013422809
3/6/2017 1.495 1.525 1.495 1.51 1.380292 2880200 -0.009933405
3/7/2017 1.51 1.525 1.495 1.495 1.366581 2244600 0.003344112
3/8/2017 1.495 1.505 1.485 1.5 1.371151 1677000 -0.003332966
3/9/2017 1.5 1.5 1.48 1.495 1.366581 1591100 -0.0100338
3/10/2017 1.5 1.5 1.48 1.48 1.352869 1225000 -0.010134758
3/13/2017 1.485 1.485 1.465 1.465 1.339158 1654600 0.003412592
3/14/2017 1.465 1.48 1.46 1.47 1.343728 1329800 -0.006802716
3/15/2017 1.465 1.475 1.46 1.46 1.334587 1193400 0.01027434
3/16/2017 1.47 1.48 1.465 1.475 1.348299 1557700 0.013559307
3/17/2017 1.475 1.5 1.47 1.495 1.366581 2337400 -0.006688956
3/20/2017 1.49 1.495 1.48 1.485 1.35744 799800 -0.003367368
3/21/2017 1.485 1.495 1.47 1.48 1.352869 1230900 -0.006756752
3/22/2017 1.47 1.48 1.46 1.47 1.343728 1408900 -0.003400986
3/23/2017 1.47 1.48 1.46 1.465 1.339158 1392500 0.006825931
3/24/2017 1.47 1.48 1.47 1.475 1.348299 1035300 0.010169109
3/27/2017 1.48 1.495 1.48 1.49 1.36201 2630500 0.020134213
3/28/2017 1.495 1.53 1.49 1.52 1.389433 4454700 0.003289831
3/29/2017 1.525 1.535 1.515 1.525 1.394004 2832300 -0.003279044
3/30/2017 1.535 1.535 1.515 1.52 1.389433 1600800 0.003289831
3/31/2017 1.52 1.525 1.515 1.525 1.394004 1082400 0.022950436
4/3/2017 1.525 1.565 1.52 1.56 1.425997 5516600 0.041666988
4/4/2017 1.565 1.63 1.565 1.625 1.485414 8896800 0.02461536
4/5/2017 1.635 1.68 1.615 1.665 1.521978 7395400 -0.006006
4/6/2017 1.66 1.68 1.645 1.655 1.512837 3288600 -0.009063766
4/7/2017 1.655 1.66 1.625 1.64 1.499125 2729200 0
4/10/2017 1.645 1.655 1.635 1.64 1.499125 1447800 0.048780455
4/11/2017 1.64 1.72 1.64 1.72 1.572253 8889200 -0.002906657
4/12/2017 1.735 1.735 1.69 1.715 1.567683 3096300 -0.017492695
4/13/2017 1.705 1.715 1.685 1.685 1.54026 2707900 -0.005934712
4/17/2017 1.685 1.69 1.66 1.675 1.531119 1119100 0.008954889
4/18/2017 1.685 1.71 1.675 1.69 1.54483 2584000 -0.035502936
4/19/2017 1.695 1.695 1.61 1.63 1.489984 3701100 0.003067818
4/20/2017 1.625 1.67 1.625 1.635 1.494555 2773200 0.009173968
4/21/2017 1.655 1.665 1.635 1.65 1.508266 2702100 -0.012121204
4/24/2017 1.65 1.66 1.625 1.63 1.489984 2668200 0.025236513
4/25/2017 1.585 1.64 1.58 1.625 1.527586 3238300 0.012307654
4/26/2017 1.635 1.66 1.63 1.645 1.546387 2372300 -0.012158017
4/27/2017 1.645 1.65 1.62 1.625 1.527586 1808300 -0.00307675
4/28/2017 1.625 1.63 1.605 1.62 1.522886 1241500 0
5/2/2017 1.625 1.635 1.615 1.62 1.522886 1244000 -0.018518786
5/3/2017 1.62 1.62 1.58 1.59 1.494684 2233100 0.018868202
5/4/2017 1.6 1.635 1.595 1.62 1.522886 1904400 -0.009259393
5/5/2017 1.615 1.62 1.6 1.605 1.508785 1125900 0.003115752
5/8/2017 1.61 1.625 1.61 1.61 1.513486 861400 0.006210827
5/9/2017 1.615 1.62 1.605 1.62 1.522886 1060500 0.018518786
5/11/2017 1.625 1.66 1.625 1.65 1.551088 3209300 -0.018182076
5/12/2017 1.645 1.645 1.615 1.62 1.522886 1471200 0.003086245
5/15/2017 1.62 1.64 1.62 1.625 1.527586 1148700 0.021538558
5/16/2017 1.63 1.66 1.63 1.66 1.560488 3086900 -0.009036276
5/17/2017 1.65 1.66 1.635 1.645 1.546387 1494600 0.027356024
5/18/2017 1.64 1.695 1.635 1.69 1.58869 4029800 0.005916825
5/19/2017 1.7 1.715 1.68 1.7 1.59809 3443700 -0.002941011
5/22/2017 1.7 1.71 1.69 1.695 1.59339 1596700 -0.011799371
5/23/2017 1.7 1.7 1.67 1.675 1.574589 1351900 0.002984906
5/24/2017 1.675 1.695 1.675 1.68 1.579289 1199400 0.011904724
5/25/2017 1.685 1.71 1.68 1.7 1.59809 2523500 -0.011764669
5/26/2017 1.7 1.7 1.68 1.68 1.579289 1338800 0.002976656
5/29/2017 1.685 1.7 1.685 1.685 1.58399 697600 0
5/30/2017 1.685 1.69 1.68 1.685 1.58399 734600 0.008901571
5/31/2017 1.69 1.715 1.685 1.7 1.59809 6468100 0.008823658
6/1/2017 1.7 1.73 1.695 1.715 1.612191 4432000 0
6/2/2017 1.725 1.73 1.71 1.715 1.612191 1419200 -0.002915287
6/5/2017 1.715 1.72 1.71 1.71 1.607491 501900 -0.014619677
6/6/2017 1.71 1.71 1.675 1.685 1.58399 1558000 0.00296719
6/7/2017 1.68 1.695 1.675 1.69 1.58869 1084600 -0.023668557
6/8/2017 1.69 1.695 1.645 1.65 1.551088 3093000 0.003030131
6/9/2017 1.655 1.665 1.65 1.655 1.555788 2224400 0.018127148
6/12/2017 1.66 1.69 1.66 1.685 1.58399 2492200 0.00296719
6/13/2017 1.685 1.705 1.685 1.69 1.58869 2253300 0
6/14/2017 1.695 1.7 1.69 1.69 1.58869 853000 -0.011834279
6/15/2017 1.69 1.695 1.665 1.67 1.569889 1416200 -0.005988321
6/16/2017 1.675 1.685 1.66 1.66 1.560488 1096100 0.018072552
6/19/2017 1.665 1.69 1.66 1.69 1.58869 1100000 0.002958412
6/20/2017 1.685 1.705 1.675 1.695 1.59339 2063400 -0.014749057
6/21/2017 1.695 1.7 1.67 1.67 1.569889 1507300 0.005987684
6/22/2017 1.67 1.695 1.665 1.68 1.579289 1023000 0
6/23/2017 1.68 1.695 1.67 1.68 1.579289 1230700 -0.008928701
6/27/2017 1.685 1.695 1.66 1.665 1.565188 1166900 0
6/28/2017 1.665 1.675 1.665 1.665 1.565188 981500 0.009009141
6/29/2017 1.67 1.69 1.665 1.68 1.579289 1592800 -0.005952046
6/30/2017 1.675 1.68 1.66 1.67 1.569889 1058700 0.008982164
7/3/2017 1.68 1.69 1.68 1.685 1.58399 994200 -0.008902203
7/4/2017 1.69 1.7 1.67 1.67 1.569889 1383900 0.005987684
7/5/2017 1.675 1.69 1.67 1.68 1.579289 645700 -0.002976023
7/6/2017 1.68 1.685 1.67 1.675 1.574589 577900 -0.002984906
7/7/2017 1.675 1.68 1.67 1.67 1.569889 512900 0.008982164
7/10/2017 1.67 1.685 1.67 1.685 1.58399 745200 -0.002967822
7/11/2017 1.68 1.695 1.675 1.68 1.579289 1631000 0
7/12/2017 1.685 1.695 1.68 1.68 1.579289 926100 -0.002976023
7/13/2017 1.69 1.69 1.675 1.675 1.574589 689600 0.038805682
7/14/2017 1.675 1.74 1.675 1.74 1.635692 6028300 0.014368231
7/17/2017 1.745 1.775 1.745 1.765 1.659194 3602400 0.005665401
7/18/2017 1.765 1.785 1.755 1.775 1.668594 2176800 -0.005633485
7/19/2017 1.775 1.79 1.76 1.765 1.659194 2088000 -0.002833303
7/20/2017 1.77 1.775 1.76 1.76 1.654493 606300 0.017045705
7/21/2017 1.765 1.8 1.76 1.79 1.682695 2091100 -0.002793138
7/24/2017 1.795 1.8 1.78 1.785 1.677995 1220300 0.002800962
7/25/2017 1.795 1.795 1.78 1.79 1.682695 738700 -0.013966286
7/26/2017 1.79 1.795 1.76 1.765 1.659194 1823400 -0.053824327
7/27/2017 1.77 1.78 1.66 1.67 1.569889 5450900 -0.011976006
7/28/2017 1.68 1.7 1.62 1.65 1.551088 4686100 -0.006060907
7/31/2017 1.655 1.655 1.62 1.64 1.541687 2185500 0.018292948
8/1/2017 1.65 1.67 1.65 1.67 1.569889 1947600 -0.005988321
8/2/2017 1.67 1.67 1.65 1.66 1.560488 1047000 -0.003011878
8/3/2017 1.66 1.665 1.65 1.655 1.555788 1140700 -0.003020977
8/4/2017 1.65 1.67 1.65 1.65 1.551088 1569600 -0.015151945
8/7/2017 1.65 1.655 1.62 1.625 1.527586 1730900 0.006154154
8/8/2017 1.625 1.645 1.62 1.635 1.536987 1140600 -0.039755704
8/10/2017 1.62 1.63 1.555 1.57 1.475883 4019500 -0.006369069
8/11/2017 1.565 1.565 1.53 1.56 1.466483 1660800 0.006409894
8/14/2017 1.56 1.59 1.56 1.57 1.475883 812000 0.003185212
8/15/2017 1.575 1.585 1.57 1.575 1.480584 785400 -0.025397411
8/16/2017 1.565 1.57 1.53 1.535 1.442981 1727900 -0.039087833
8/17/2017 1.53 1.535 1.475 1.475 1.386578 4044000 0.006780001
8/18/2017 1.46 1.49 1.45 1.485 1.395979 2819000 -0.013467968
8/21/2017 1.485 1.49 1.465 1.465 1.377178 1466600 0.05460732
8/22/2017 1.47 1.545 1.47 1.545 1.452382 3203000 -0.009708878
8/23/2017 1.555 1.57 1.525 1.53 1.438281 2472800 0.013071855
8/24/2017 1.54 1.57 1.54 1.55 1.457082 1442800 0.029032683
8/25/2017 1.56 1.605 1.555 1.595 1.499385 3281900 0.003134619
8/28/2017 1.605 1.63 1.595 1.6 1.504085 3450500 -0.012499958
8/29/2017 1.6 1.6 1.575 1.58 1.485284 1027900 0.009493807
8/30/2017 1.575 1.605 1.575 1.595 1.499385 739800 0
8/31/2017 1.605 1.61 1.59 1.595 1.499385 802500 -0.018809045
9/4/2017 1.59 1.59 1.55 1.565 1.471183 1498900 0.003194708
9/5/2017 1.57 1.58 1.565 1.57 1.475883 702900 -0.003184534
9/6/2017 1.56 1.58 1.525 1.565 1.471183 1214900 -0.006389416
9/7/2017 1.55 1.575 1.55 1.555 1.461783 644800 0.009645755
9/8/2017 1.555 1.575 1.55 1.57 1.475883 717100 0.031847375
9/11/2017 1.575 1.62 1.57 1.62 1.522886 2598900 0
9/12/2017 1.625 1.635 1.605 1.62 1.522886 1078900 0
9/13/2017 1.615 1.63 1.605 1.62 1.522886 1068300 -0.018518786
9/14/2017 1.62 1.62 1.59 1.59 1.494684 482500 0.025157826
9/15/2017 1.59 1.63 1.59 1.63 1.532287 2783900 -0.012269895
9/18/2017 1.63 1.63 1.605 1.61 1.513486 1086700 -0.006211488
9/19/2017 1.61 1.615 1.595 1.6 1.504085 503800 0
9/20/2017 1.605 1.61 1.595 1.6 1.504085 558300 0.003124823
9/21/2017 1.595 1.61 1.59 1.605 1.508785 477200 0.009345931
9/22/2017 1.6 1.625 1.6 1.62 1.522886 1439000 -0.015431884
9/25/2017 1.62 1.625 1.595 1.595 1.499385 870400 0.006269237
9/26/2017 1.595 1.615 1.595 1.605 1.508785 531600 0.006230841
 9/27/2017 1.605 1.63 1.605 1.615 1.518186 1945300 -0.006192258
9/28/2017 1.615 1.62 1.6 1.605 1.508785 579700 -0.003115089
9/29/2017 1.6 1.605 1.595 1.6 1.504085 368600 0.009375135
10/2/2017 1.605 1.62 1.59 1.615 1.518186 756500 -0.0030958
10/3/2017 1.605 1.63 1.605 1.61 1.513486 646100 -0.006211488
10/4/2017 1.615 1.62 1.6 1.6 1.504085 372200 0.056250145
10/5/2017 1.615 1.69 1.61 1.69 1.58869 5632200 -0.011834279
10/6/2017 1.69 1.69 1.66 1.67 1.569889 1428100 0.002993842
10/9/2017 1.67 1.69 1.665 1.675 1.574589 750400 -0.005970447
10/10/2017 1.665 1.685 1.665 1.665 1.565188 845600 0
10/11/2017 1.665 1.68 1.665 1.665 1.565188 1149500 -0.009008502
10/12/2017 1.665 1.675 1.65 1.65 1.551088 763800 0.0151513
10/13/2017 1.655 1.69 1.655 1.675 1.574589 1824000 0.023880517
10/16/2017 1.67 1.73 1.67 1.715 1.612191 4399200 -0.008746482
10/17/2017 1.72 1.72 1.7 1.7 1.59809 1048500 -0.008823032
10/19/2017 1.71 1.725 1.685 1.685 1.58399 1792200 0
10/20/2017 1.69 1.71 1.685 1.685 1.58399 1112400 0.020770964
10/23/2017 1.69 1.73 1.69 1.72 1.616891 2288900 -0.002906813
10/24/2017 1.715 1.74 1.715 1.715 1.612191 1624500 0
10/25/2017 1.72 1.73 1.705 1.715 1.612191 1077400 0.008746482
10/26/2017 1.71 1.73 1.705 1.73 1.626292 1265600 0.00578002
10/27/2017 1.73 1.755 1.73 1.74 1.635692 3179100 0
10/30/2017 1.745 1.77 1.74 1.74 1.635692 1576000 0.017241632
10/31/2017 1.74 1.78 1.74 1.77 1.663894 3243800 0.002824699
11/1/2017 1.775 1.79 1.77 1.775 1.668594 1721100 -0.008450827
11/2/2017 1.775 1.78 1.745 1.76 1.654493 1097500 -0.051135907
11/3/2017 1.7 1.7 1.665 1.67 1.569889 8248500 -0.014970485
11/6/2017 1.67 1.675 1.64 1.645 1.546387 3121700 -0.012158017
11/7/2017 1.65 1.65 1.615 1.625 1.527586 2830200 -0.00923025
11/8/2017 1.62 1.64 1.6 1.61 1.513486 3570700 -0.009316902
11/9/2017 1.61 1.61 1.58 1.595 1.499385 2893900 0.003134619
11/10/2017 1.59 1.625 1.59 1.6 1.504085 2230500 -0.006250312
11/13/2017 1.6 1.61 1.59 1.59 1.494684 1613800 0
11/14/2017 1.6 1.61 1.58 1.59 1.494684 2718600 -0.025157157
11/15/2017 1.59 1.59 1.55 1.55 1.457082 2491200 0.012903186
11/16/2017 1.56 1.58 1.54 1.57 1.475883 1205800 -0.006369069
11/17/2017 1.58 1.6 1.55 1.56 1.466483 2299000 -0.012820469
11/20/2017 1.56 1.56 1.52 1.54 1.447682 980300 0.006493139
11/21/2017 1.54 1.58 1.54 1.55 1.457082 1008300 0
11/22/2017 1.56 1.58 1.55 1.55 1.457082 1068700 -0.012903186
11/23/2017 1.55 1.57 1.53 1.53 1.438281 881700 0.006536275
11/24/2017 1.53 1.56 1.53 1.54 1.447682 765600 -0.006493829
11/27/2017 1.55 1.55 1.53 1.53 1.438281 769700 0.013071855
11/28/2017 1.53 1.55 1.53 1.55 1.457082 387900 -0.012903186
11/29/2017 1.55 1.55 1.52 1.53 1.438281 1080300 0.071895548
11/30/2017 1.53 1.64 1.52 1.64 1.541687 1916800 -0.018292299
12/1/2017 1.62 1.64 1.57 1.61 1.513486 1832000 0
12/4/2017 1.63 1.64 1.6 1.61 1.513486 720100 -0.006211488
12/5/2017 1.6 1.62 1.59 1.6 1.504085 574700 -0.006250312
12/6/2017 1.58 1.6 1.58 1.59 1.494684 418700 0
12/7/2017 1.57 1.6 1.57 1.59 1.494684 590700 0.006289624
12/8/2017 1.59 1.62 1.59 1.6 1.504085 549800 0.012499958
12/11/2017 1.6 1.63 1.6 1.62 1.522886 675900 0.018518786
12/12/2017 1.62 1.66 1.61 1.65 1.551088 1647500 -0.018182076
12/13/2017 1.64 1.65 1.61 1.62 1.522886 891900 0.006173148
12/14/2017 1.62 1.64 1.61 1.63 1.532287 351000 -0.012269895
12/15/2017 1.63 1.64 1.59 1.61 1.513486 1522800 0.006210827
12/18/2017 1.62 1.63 1.61 1.62 1.522886 452800 0.012345638
12/19/2017 1.62 1.66 1.62 1.64 1.541687 992500 0.012195082
12/20/2017 1.64 1.67 1.63 1.66 1.560488 2024900 -0.012048154
12/21/2017 1.66 1.66 1.63 1.64 1.541687 743200 -0.006097217
12/22/2017 1.64 1.65 1.62 1.63 1.532287 476600 -0.012269895
12/26/2017 1.62 1.63 1.6 1.61 1.513486 411200 0.012422315
12/27/2017 1.62 1.65 1.61 1.63 1.532287 993500 0.006134621
12/28/2017 1.64 1.64 1.62 1.64 1.541687 603200 -0.012195082
12/29/2017 1.63 1.64 1.62 1.62 1.522886 867900 0.030864425
1/2/2018 1.63 1.67 1.63 1.67 1.569889 1683000 -0.017964327
1/3/2018 1.67 1.69 1.64 1.64 1.541687 1921500 0.018292948
1/4/2018 1.65 1.67 1.65 1.67 1.569889 843000 -0.005988321
1/5/2018 1.67 1.67 1.65 1.66 1.560488 526400 -0.006023757
1/8/2018 1.67 1.67 1.65 1.65 1.551088 336900 0.024242338
1/9/2018 1.66 1.7 1.66 1.69 1.58869 2363000 -0.011834279
1/10/2018 1.68 1.71 1.67 1.67 1.569889 803600 -0.005988321
1/11/2018 1.67 1.68 1.66 1.66 1.560488 301400 0
1/12/2018 1.67 1.68 1.66 1.66 1.560488 517600 0
1/15/2018 1.68 1.69 1.66 1.66 1.560488 1040100 0.006024397
1/16/2018 1.67 1.68 1.65 1.67 1.569889 1459600 -0.011976006
1/17/2018 1.67 1.67 1.65 1.65 1.551088 738500 -0.018182076
1/18/2018 1.65 1.65 1.62 1.62 1.522886 1386100 0.018518786
1/19/2018 1.63 1.66 1.63 1.65 1.551088 1278200 0.006060262
1/22/2018 1.65 1.68 1.65 1.66 1.560488 965800 0.006024397
1/23/2018 1.67 1.67 1.65 1.67 1.569889 1110800 0
1/24/2018 1.67 1.69 1.65 1.67 1.569889 2125900 -0.011976006
1/25/2018 1.67 1.68 1.65 1.65 1.551088 979300 0.006060262
1/26/2018 1.66 1.67 1.65 1.66 1.560488 629600 -0.012048154
1/29/2018 1.66 1.67 1.64 1.64 1.541687 879600 0.006097866
1/30/2018 1.65 1.65 1.63 1.65 1.551088 586400 -0.012121169
1/31/2018 1.64 1.64 1.62 1.63 1.532287 1117400 0.012269895
2/1/2018 1.63 1.65 1.63 1.65 1.551088 556200 -0.012121169
2/2/2018 1.64 1.64 1.63 1.63 1.532287 498200 -0.012269895
 2/5/2018 1.61 1.61 1.59 1.61 1.513486 553500 -0.031056118
2/6/2018 1.58 1.58 1.52 1.56 1.466483 2553800 -0.012820469
2/7/2018 1.58 1.59 1.54 1.54 1.447682 1291000 0
2/8/2018 1.54 1.55 1.52 1.54 1.447682 499500 -0.019480798
2/9/2018 1.52 1.52 1.49 1.51 1.41948 1544800 -0.013244991
2/12/2018 1.51 1.52 1.49 1.49 1.400679 642700 0.013422776
2/13/2018 1.51 1.54 1.49 1.51 1.41948 895400 -0.006622143
2/14/2018 1.51 1.54 1.5 1.5 1.41008 472800 0.013333286
2/15/2018 1.51 1.53 1.5 1.52 1.428881 302900 0.032894272
2/19/2018 1.52 1.58 1.52 1.57 1.475883 855100 0.012738815
2/20/2018 1.58 1.6 1.56 1.59 1.494684 556000 0
2/21/2018 1.58 1.61 1.58 1.59 1.494684 542500 0.018868202
2/22/2018 1.58 1.62 1.58 1.62 1.522886 1019500 -0.006172491
2/23/2018 1.63 1.63 1.58 1.61 1.513486 561300 -0.012422976
2/26/2018 1.6 1.61 1.58 1.59 1.494684 467900 0
2/27/2018 1.58 1.59 1.57 1.59 1.494684 426900 -0.006288955
2/28/2018 1.58 1.59 1.56 1.58 1.485284 903200 -0.044303985
3/1/2018 1.52 1.52 1.47 1.51 1.41948 2689100 0
3/2/2018 1.5 1.55 1.5 1.51 1.41948 930500 -0.013244991
3/5/2018 1.52 1.53 1.49 1.49 1.400679 882200 0.006711745
3/6/2018 1.51 1.52 1.5 1.5 1.41008 636100 0
3/7/2018 1.5 1.51 1.49 1.5 1.41008 1125300 -0.006666998
3/8/2018 1.5 1.51 1.49 1.49 1.400679 450200 0.006711745
3/9/2018 1.5 1.52 1.5 1.5 1.41008 688400 0.019999574
3/12/2018 1.52 1.53 1.51 1.53 1.438281 433600 0.006536275
3/13/2018 1.52 1.55 1.51 1.54 1.447682 927700 0.012986968
3/14/2018 1.55 1.56 1.53 1.56 1.466483 871000 -0.025640938
3/15/2018 1.56 1.56 1.52 1.52 1.428881 870700 0.026315697
3/16/2018 1.53 1.56 1.52 1.56 1.466483 1116000 -0.012820469
3/19/2018 1.55 1.56 1.54 1.54 1.447682 500700 0.025973936
3/20/2018 1.52 1.58 1.52 1.58 1.485284 957300 0.012658185
3/21/2018 1.59 1.61 1.58 1.6 1.504085 1131300 0
3/22/2018 1.61 1.61 1.59 1.6 1.504085 532900 -0.024999917
3/23/2018 1.57 1.58 1.55 1.56 1.466483 771200 -0.006410576
3/26/2018 1.56 1.57 1.53 1.55 1.457082 325800 0.019355122
3/27/2018 1.57 1.58 1.56 1.58 1.485284 332800 -0.018987614
3/28/2018 1.58 1.58 1.54 1.55 1.457082 277600 0.012903186
3/29/2018 1.55 1.58 1.55 1.57 1.475883 481500 -0.006369069
4/2/2018 1.58 1.58 1.56 1.56 1.466483 319800 0.006409894
4/3/2018 1.57 1.57 1.55 1.57 1.475883 214600 -0.019107883
4/4/2018 1.57 1.57 1.52 1.54 1.447682 641400 0.012986968
4/5/2018 1.54 1.56 1.53 1.56 1.466483 187000 0.012820469
4/6/2018 1.55 1.6 1.53 1.58 1.485284 766200 0
4/9/2018 1.57 1.58 1.55 1.58 1.485284 183800 0
4/10/2018 1.58 1.6 1.57 1.58 1.485284 499900 0.006328756
4/11/2018 1.6 1.6 1.58 1.59 1.494684 272600 0.012579248
4/12/2018 1.59 1.62 1.59 1.61 1.513486 772400 0.006210827
4/13/2018 1.61 1.63 1.61 1.62 1.522886 433300 0.006173148
4/16/2018 1.62 1.63 1.61 1.63 1.532287 529300 0.006134621
4/17/2018 1.63 1.66 1.62 1.64 1.541687 1195600 0
4/18/2018 1.65 1.66 1.62 1.64 1.541687 415700 -0.006097217
4/19/2018 1.64 1.64 1.61 1.63 1.532287 236000 0
4/20/2018 1.63 1.63 1.61 1.63 1.532287 282100 0
4/23/2018 1.63 1.64 1.6 1.63 1.532287 1152400 -0.006135274
4/24/2018 1.63 1.63 1.6 1.62 1.522886 224500 -0.012345638
4/25/2018 1.62 1.62 1.6 1.6 1.504085 388100 0.006250312
4/26/2018 1.58 1.61 1.58 1.61 1.513486 568300 -0.006211488
4/27/2018 1.61 1.61 1.59 1.6 1.504085 308600 0.012499958
4/30/2018 1.6 1.64 1.6 1.62 1.522886 1076200 0.009524022
5/2/2018 1.59 1.61 1.57 1.59 1.53739 387500 0
5/3/2018 1.59 1.6 1.56 1.59 1.53739 309300 -0.012578461
5/4/2018 1.6 1.6 1.56 1.57 1.518052 144400 -0.006370006
5/7/2018 1.58 1.58 1.56 1.56 1.508382 207100 0
5/8/2018 1.57 1.58 1.55 1.56 1.508382 351800 0
5/9/2018 1.56 1.58 1.55 1.56 1.508382 454000 0.012821023
5/10/2018 1.57 1.6 1.57 1.58 1.527721 779700 0.031645176
5/11/2018 1.6 1.63 1.6 1.63 1.576066 1184600 -0.006134895
5/14/2018 1.62 1.64 1.61 1.62 1.566397 631100 0
5/15/2018 1.63 1.63 1.61 1.62 1.566397 398100 0.006172765
5/16/2018 1.62 1.65 1.61 1.63 1.576066 1340900 0.012269791
5/17/2018 1.64 1.65 1.63 1.65 1.595404 351000 -0.012121068
5/18/2018 1.65 1.65 1.61 1.63 1.576066 239000 0
5/21/2018 1.63 1.64 1.61 1.63 1.576066 206400 -0.006134895
5/22/2018 1.63 1.63 1.61 1.62 1.566397 83200 -0.012345529
5/23/2018 1.62 1.62 1.59 1.6 1.547059 234500 0.006249923
5/24/2018 1.59 1.61 1.59 1.61 1.556728 187400 0
5/25/2018 1.59 1.61 1.59 1.61 1.556728 161100 -0.018633313
5/28/2018 1.61 1.61 1.58 1.58 1.527721 210100 0
5/30/2018 1.56 1.59 1.56 1.58 1.527721 211200 0.031645176
5/31/2018 1.6 1.63 1.57 1.63 1.576066 393800 -0.006134895
6/1/2018 1.6 1.63 1.6 1.62 1.566397 432200 0
6/4/2018 1.6 1.62 1.6 1.62 1.566397 135700 0
6/5/2018 1.62 1.62 1.59 1.62 1.566397 167700 -0.018518294
6/6/2018 1.6 1.61 1.59 1.59 1.53739 38100 0.018867691
6/7/2018 1.59 1.62 1.59 1.62 1.566397 77800 -0.006172765
6/8/2018 1.61 1.63 1.61 1.61 1.556728 484400 0
6/11/2018 1.62 1.62 1.59 1.61 1.556728 223600 -0.006211104
6/12/2018 1.6 1.62 1.6 1.6 1.547059 117700 -0.006249923
6/13/2018 1.6 1.61 1.58 1.59 1.53739 170300 0
6/14/2018 1.59 1.6 1.58 1.59 1.53739 268000 -0.018868342
6/18/2018 1.58 1.58 1.53 1.56 1.508382 620600 -0.02564072
6/19/2018 1.56 1.56 1.51 1.52 1.469706 602800 0.052631615
6/20/2018 1.52 1.6 1.52 1.6 1.547059 628800 -0.037500186
6/21/2018 1.57 1.59 1.54 1.54 1.489044 277500 0
6/22/2018 1.56 1.56 1.54 1.54 1.489044 647100 -0.006493428
6/25/2018 1.54 1.56 1.52 1.53 1.479375 349000 -0.006535868
6/26/2018 1.55 1.55 1.51 1.52 1.469706 226400 -0.006578867
6/27/2018 1.54 1.54 1.51 1.51 1.460037 114800 -0.006622435
6/28/2018 1.51 1.54 1.5 1.5 1.450368 327700 -0.013333857
6/29/2018 1.5 1.5 1.46 1.48 1.431029 1472200 0.013514052
7/2/2018 1.5 1.5 1.48 1.5 1.450368 227600 -0.006666584
7/3/2018 1.5 1.5 1.47 1.49 1.440699 240800 0.006711326
7/4/2018 1.49 1.5 1.49 1.5 1.450368 252100 -0.006666584
7/5/2018 1.49 1.51 1.49 1.49 1.440699 222300 -0.040268647
7/6/2018 1.48 1.48 1.42 1.43 1.382684 342200 0.020978763
7/9/2018 1.43 1.48 1.43 1.46 1.411691 285300 0.006849233
7/10/2018 1.48 1.48 1.46 1.47 1.42136 395600 -0.00680264
7/11/2018 1.47 1.47 1.45 1.46 1.411691 210700 -0.006849233
7/12/2018 1.46 1.48 1.44 1.45 1.402022 562600 0
7/13/2018 1.45 1.47 1.45 1.45 1.402022 330700 0.006896468
7/16/2018 1.46 1.47 1.45 1.46 1.411691 208700 0.013698465
7/17/2018 1.47 1.5 1.46 1.48 1.431029 704500 -0.020270029
7/18/2018 1.48 1.49 1.45 1.45 1.402022 431600 0.013792936
7/19/2018 1.47 1.47 1.45 1.47 1.42136 402500 0.00680264
7/20/2018 1.47 1.49 1.46 1.48 1.431029 222100 0
7/23/2018 1.48 1.48 1.46 1.48 1.431029 134100 0.013514052
7/24/2018 1.47 1.5 1.47 1.5 1.450368 336900 0
7/25/2018 1.49 1.53 1.49 1.5 1.450368 601400 0.013333168
7/26/2018 1.52 1.54 1.51 1.52 1.469706 256400 -0.0197366
7/27/2018 1.52 1.52 1.49 1.49 1.440699 155500 0.013422651
7/30/2018 1.49 1.51 1.48 1.51 1.460037 195300 -0.006622435
7/31/2018 1.49 1.53 1.49 1.5 1.450368 451000 0.019999752
8/1/2018 1.5 1.55 1.5 1.53 1.479375 875900 0
8/2/2018 1.54 1.55 1.52 1.53 1.479375 547500 0.006535868
8/3/2018 1.54 1.56 1.54 1.54 1.489044 793000 0.025974384
8/6/2018 1.55 1.59 1.54 1.58 1.527721 823800 0
8/7/2018 1.58 1.6 1.57 1.58 1.527721 563400 0.01265807
8/8/2018 1.59 1.6 1.58 1.6 1.547059 413700 -0.01874977
8/10/2018 1.6 1.61 1.57 1.57 1.518052 820200 0.006369347
8/13/2018 1.57 1.59 1.57 1.58 1.527721 483400 0
8/14/2018 1.58 1.58 1.57 1.58 1.527721 165200 -0.01898776
8/15/2018 1.58 1.58 1.55 1.55 1.498713 146100 0.006451535
8/16/2018 1.56 1.57 1.54 1.56 1.508382 315200 0
8/17/2018 1.56 1.58 1.55 1.56 1.508382 171800 -0.01282036
8/20/2018 1.56 1.56 1.53 1.54 1.489044 132200 0.012986856
 8/21/2018 1.54 1.57 1.54 1.56 1.508382 251800 0.006410843
8/23/2018 1.57 1.57 1.55 1.57 1.518052 256800 -0.006370006
8/24/2018 1.56 1.57 1.55 1.56 1.508382 136500 -0.00641018
8/27/2018 1.55 1.56 1.54 1.55 1.498713 95600 -0.006451535
8/28/2018 1.54 1.57 1.54 1.54 1.489044 115200 0.006493428
8/29/2018 1.54 1.55 1.54 1.55 1.498713 42400 0.012903738
8/30/2018 1.55 1.57 1.55 1.57 1.518052 196100 -0.006370006
8/31/2018 1.56 1.57 1.55 1.56 1.508382 127300 0
9/3/2018 1.55 1.58 1.55 1.56 1.508382 323500 0.012821023
9/4/2018 1.57 1.59 1.57 1.58 1.527721 449000 -0.025316795
9/5/2018 1.58 1.59 1.53 1.54 1.489044 256300 0
9/6/2018 1.53 1.57 1.53 1.54 1.489044 367500 0
9/7/2018 1.54 1.55 1.51 1.54 1.489044 265600 -0.012986856
9/10/2018 1.54 1.54 1.5 1.52 1.469706 133600 0
9/11/2018 1.52 1.54 1.5 1.52 1.469706 119500 0.006578867
9/12/2018 1.53 1.53 1.51 1.53 1.479375 260800 -0.013071736
9/13/2018 1.53 1.54 1.5 1.51 1.460037 276900 0.02648974
9/14/2018 1.52 1.55 1.52 1.55 1.498713 309700 0
9/17/2018 1.54 1.55 1.54 1.55 1.498713 163500 -0.032257677
9/18/2018 1.55 1.55 1.49 1.5 1.450368 472000 0.026666336
9/19/2018 1.5 1.54 1.5 1.54 1.489044 249500 0
9/20/2018 1.54 1.54 1.53 1.54 1.489044 93200 0.019480956
9/21/2018 1.55 1.57 1.52 1.57 1.518052 532500 -0.025478047
9/24/2018 1.53 1.54 1.53 1.53 1.479375 39200 0.013071736
9/25/2018 1.51 1.57 1.51 1.55 1.498713 232300 0
9/26/2018 1.53 1.55 1.53 1.55 1.498713 49100 0
9/27/2018 1.53 1.55 1.53 1.55 1.498713 264700 -0.012903071
9/28/2018 1.55 1.55 1.53 1.53 1.479375 60700 0.013071736
10/1/2018 1.54 1.56 1.53 1.55 1.498713 326300 0
10/2/2018 1.55 1.55 1.53 1.55 1.498713 58300 0.006451535
10/3/2018 1.53 1.56 1.53 1.56 1.508382 306100 0
10/4/2018 1.55 1.58 1.54 1.56 1.508382 380800 -0.02564072
10/5/2018 1.55 1.56 1.51 1.52 1.469706 546100 0.006578867
10/8/2018 1.53 1.53 1.51 1.53 1.479375 209900 -0.006535868
10/9/2018 1.52 1.53 1.52 1.52 1.469706 170200 -0.006578867
10/10/2018 1.53 1.54 1.5 1.51 1.460037 197600 -0.026490425
10/11/2018 1.49 1.49 1.46 1.47 1.42136 393600 -0.00680264
10/12/2018 1.45 1.49 1.45 1.46 1.411691 354300 0
10/15/2018 1.47 1.48 1.45 1.46 1.411691 119500 0
10/16/2018 1.46 1.47 1.45 1.46 1.411691 184200 0.006849233
10/17/2018 1.46 1.47 1.45 1.47 1.42136 418100 -0.013605279
10/18/2018 1.46 1.47 1.45 1.45 1.402022 153900 -0.006896468
10/19/2018 1.45 1.46 1.44 1.44 1.392353 109100 0.00694436
10/22/2018 1.44 1.47 1.44 1.45 1.402022 148100 -0.020689404
10/23/2018 1.44 1.46 1.42 1.42 1.373015 302000 0.014084333
10/24/2018 1.42 1.44 1.42 1.44 1.392353 146000 -0.041666876
10/25/2018 1.42 1.42 1.36 1.38 1.334338 791100 0.00724629
10/26/2018 1.41 1.41 1.37 1.39 1.344007 268000 0
10/29/2018 1.39 1.4 1.38 1.39 1.344007 207300 -0.014388318
10/30/2018 1.38 1.38 1.36 1.37 1.324669 132700 0.007299182
10/31/2018 1.37 1.39 1.36 1.38 1.334338 507800 0
11/1/2018 1.38 1.42 1.37 1.38 1.334338 539800 -0.02898516
11/2/2018 1.36 1.36 1.31 1.34 1.295662 1962300 -0.022388555
11/5/2018 1.34 1.34 1.31 1.31 1.266654 589400 -0.03053399
11/7/2018 1.31 1.32 1.26 1.27 1.227978 1225000 0
11/8/2018 1.28 1.3 1.26 1.27 1.227978 865900 0
11/9/2018 1.25 1.28 1.25 1.27 1.227978 301600 -0.015747839
11/12/2018 1.26 1.27 1.25 1.25 1.20864 708200 0
11/13/2018 1.23 1.25 1.22 1.25 1.20864 535400 -0.03200043
11/14/2018 1.24 1.25 1.2 1.21 1.169963 735400 -0.008264364
11/15/2018 1.21 1.23 1.2 1.2 1.160294 1124900 0.024999698
11/16/2018 1.21 1.24 1.21 1.23 1.189301 584000 0.016260812
11/19/2018 1.24 1.26 1.23 1.25 1.20864 514600 -0.02400053
11/20/2018 1.23 1.24 1.21 1.22 1.179632 431900 -0.016393248
11/21/2018 1.2 1.2 1.17 1.2 1.160294 1116300 -0.016666466
11/22/2018 1.2 1.2 1.16 1.18 1.140956 654400 0
11/23/2018 1.19 1.19 1.16 1.18 1.140956 172000 -0.042373238
11/26/2018 1.17 1.17 1.12 1.13 1.09261 1285500 0.035398724
11/27/2018 1.13 1.18 1.13 1.17 1.131287 1074800 0.042734514
11/28/2018 1.17 1.23 1.17 1.22 1.179632 1420100 -0.008196624
11/29/2018 1.22 1.24 1.19 1.21 1.169963 526100 0.024793946
11/30/2018 1.2 1.24 1.2 1.24 1.198971 301000 0.032257661
12/3/2018 1.26 1.28 1.25 1.28 1.237647 1075500 -0.007812405
12/4/2018 1.27 1.3 1.25 1.27 1.227978 512800 -0.023621759
12/5/2018 1.25 1.25 1.22 1.24 1.198971 367600 -0.056451741
12/6/2018 1.24 1.24 1.16 1.17 1.131287 1565300 0
12/7/2018 1.17 1.2 1.15 1.17 1.131287 838400 -0.025641592
12/10/2018 1.15 1.16 1.14 1.14 1.102279 807700 -0.008771826
12/11/2018 1.15 1.16 1.13 1.13 1.09261 509800 0.044248176
12/12/2018 1.15 1.19 1.14 1.18 1.140956 1094800 0.025423417
12/13/2018 1.19 1.22 1.19 1.21 1.169963 1622800 -0.024793092
12/14/2018 1.21 1.22 1.16 1.18 1.140956 969100 -0.025424293
12/17/2018 1.17 1.19 1.15 1.15 1.111948 639600 0.00869645
12/18/2018 1.13 1.17 1.13 1.16 1.121618 530300 -0.025862638
12/19/2018 1.16 1.16 1.13 1.13 1.09261 435800 -0.017698904
12/20/2018 1.14 1.14 1.09 1.11 1.073272 990800 -0.0180178
12/21/2018 1.11 1.11 1.07 1.09 1.053934 1189400 -0.018348398
12/24/2018 1.08 1.08 1.07 1.07 1.034596 150200 -0.028037997
12/26/2018 1.07 1.07 1.04 1.04 1.005588 476100 0.01923054
12/27/2018 1.08 1.09 1.05 1.06 1.024926 405700 -0.018867704
12/28/2018 1.05 1.06 1.04 1.04 1.005588 279300 0.01923054
12/31/2018 1.06 1.07 1.04 1.06 1.024926 202400 -1
Year Average Return Standard Deviation
2013 0.701635304 0.04480459
2014 0.696190718 0.051029892
2015 0.586925 0.064103916
2016 1.020014139 0.295134111
2017 1.496445564 0.091435852
2018 1.434060928 0.138304192
Date Open High Low Close Adj Close Volume Daily Return
1/2/2013 13.04 13.05 12.91 12.99 12.19792 668000 0.005388951
1/3/2013 13.05 13.13 12.96 13.06 12.26366 575000 -0.006125662
1/4/2013 13.05 13.05 12.95 12.98 12.18853 371000 -0.021571835
1/7/2013 12.98 12.99 12.58 12.7 11.9256 1069000 -0.014960501
1/8/2013 12.76 12.76 12.43 12.51 11.74719 1221000 0.014388377
1/9/2013 12.46 12.69 12.46 12.69 11.91621 906000 -0.00394001
1/10/2013 12.71 12.73 12.53 12.64 11.86926 637000 -0.00316456
1/11/2013 12.69 12.69 12.45 12.6 11.8317 478000 -0.075396845
1/14/2013 11.5 11.98 11.42 11.65 10.93963 5495000 -0.027467933
1/15/2013 11.6 11.7 11.24 11.33 10.63914 3230000 0.014121912
1/16/2013 11.4 11.49 11.34 11.49 10.78939 2341000 0.005221984
1/17/2013 11.54 11.6 11.44 11.55 10.84573 1112000 -0.012987235
1/18/2013 11.6 11.6 11.34 11.4 10.70487 1223000 -0.015789167
1/21/2013 11.38 11.4 11.22 11.22 10.53585 1120000 -0.007130227
1/22/2013 11.21 11.31 11.13 11.14 10.46073 1758000 0.012567482
1/23/2013 11.21 11.34 11.17 11.28 10.59219 2080000 -0.001773382
1/24/2013 11.24 11.36 11.18 11.26 10.57341 1516000 0.003552497
1/25/2013 11.28 11.31 11.23 11.3 10.61097 1976000 0.003539827
1/28/2013 11.29 11.34 11.28 11.34 10.64853 1441000 0.007054964
1/29/2013 11.29 11.48 11.29 11.42 10.72366 1718000 0.033274659
1/30/2013 11.5 11.8 11.5 11.8 11.08048 3276000 -0.009321977
1/31/2013 11.8 11.8 11.63 11.69 10.97719 2089000 0.000855501
2/1/2013 11.7 11.73 11.65 11.7 10.98658 903000 0
2/4/2013 11.76 11.76 11.68 11.7 10.98658 1014000 -0.02564128
2/5/2013 11.7 11.7 11.26 11.4 10.70487 2650000 0.008772268
2/6/2013 11.49 11.52 11.46 11.5 10.79878 1698000 0.001738993
2/7/2013 11.48 11.52 11.41 11.52 10.81756 2623000 -0.005208385
2/8/2013 11.54 11.55 11.43 11.46 10.76121 1450000 0.000872671
2/13/2013 11.58 11.58 11.42 11.47 10.77061 1003000 -0.004358994
2/14/2013 11.51 11.54 11.42 11.42 10.72366 742000 0.000875448
2/15/2013 11.53 11.53 11.41 11.43 10.73304 422000 -0.001749737
2/18/2013 11.43 11.43 11.36 11.41 10.71426 422000 -0.006135092
2/19/2013 11.4 11.49 11.3 11.34 10.64853 760000 -0.003527341
2/20/2013 11.4 11.42 11.28 11.3 10.61097 1646000 -0.003539921
2/21/2013 11.27 11.37 11.25 11.26 10.57341 929000 -0.002664136
2/22/2013 11.3 11.3 11.23 11.23 10.54524 1175000 0.01068577
2/25/2013 11.22 11.4 11.21 11.35 10.65792 701000 -0.017621163
2/26/2013 11.23 11.32 11.15 11.15 10.47012 2291000 -0.001793772
2/27/2013 11.17 11.23 11.13 11.13 10.45134 1484000 0.003593799
2/28/2013 11.26 11.33 11.1 11.17 10.4889 2241000 -0.003580929
3/1/2013 11.1 11.2 11.1 11.13 10.45134 701000 0.001796995
3/4/2013 11.19 11.2 11.11 11.15 10.47012 974000 0.023318362
3/5/2013 11.2 11.49 11.2 11.41 10.71426 1845000 0.016652007
3/6/2013 11.42 11.6 11.42 11.6 10.89268 1697000 -0.017241582
 3/7/2013 11.55 11.55 11.31 11.4 10.70487 1208000 -0.017543789
3/8/2013 11.32 11.36 11.13 11.2 10.51707 1884000 0.004464363
3/11/2013 11.22 11.32 11.2 11.25 10.56402 898000 -0.005333387
3/12/2013 11.22 11.29 11.18 11.19 10.50768 645000 0.006255522
3/13/2013 11.18 11.3 11.16 11.26 10.57341 805000 -0.007992787
3/14/2013 11.24 11.24 11.15 11.17 10.4889 496000 -0.03670548
3/15/2013 11.18 11.21 10.76 10.76 10.1039 3864000 0.008364396
3/18/2013 10.79 10.95 10.78 10.85 10.18841 1705000 -0.007373378
3/19/2013 10.86 10.9 10.75 10.77 10.11329 1302000 -0.008356432
3/20/2013 10.72 10.76 10.68 10.68 10.02878 1025000 0.027153563
3/21/2013 10.69 10.97 10.68 10.97 10.30109 1237000 0.004557963
3/22/2013 10.9 11.07 10.87 11.02 10.34805 968000 0.002722157
3/25/2013 11.03 11.09 11.02 11.05 10.37621 713000 -0.003619721
3/26/2013 10.99 11.08 10.99 11.01 10.33866 589000 0.019981709
3/27/2013 11.1 11.27 11.1 11.23 10.54524 1136000 0.008904587
3/28/2013 11.3 11.38 11.24 11.33 10.63914 1894000 0.000882684
4/1/2013 11.36 11.36 11.23 11.34 10.64853 381000 -0.015872988
4/2/2013 11.26 11.27 11.11 11.16 10.47951 1111000 0.008960441
4/3/2013 11.2 11.32 11.16 11.26 10.57341 799000 -0.004440196
4/4/2013 11.2 11.28 11.2 11.21 10.52646 560000 -0.003568436
4/5/2013 11.35 11.41 11.13 11.17 10.4889 720000 0.004476448
4/8/2013 11.13 11.22 11.13 11.22 10.53585 410000 0.008021185
4/9/2013 11.22 11.36 11.18 11.31 10.62036 501000 -0.007957357
4/10/2013 11.28 11.28 11.2 11.22 10.53585 1036000 0.004456024
4/11/2013 11.24 11.3 11.22 11.27 10.5828 427000 0.001774956
4/12/2013 11.24 11.37 11.23 11.29 10.60158 575000 -0.004428962
4/15/2013 11.24 11.32 11.22 11.24 10.55463 417000 -0.008006914
4/16/2013 11.18 11.25 11.1 11.15 10.47012 724000 -0.017937334
4/17/2013 11.22 11.27 10.94 10.95 10.28231 1151000 0.002739753
4/18/2013 10.93 11.05 10.92 10.98 10.31048 1043000 0.024590119
4/19/2013 11.05 11.26 11.02 11.25 10.56402 1969000 0
4/22/2013 11.25 11.3 11.16 11.25 10.56402 1176000 -0.005333387
4/23/2013 11.28 11.28 11.11 11.19 10.50768 755000 0.007149154
4/24/2013 11.21 11.27 11.05 11.27 10.5828 898000 0.003549345
4/25/2013 11.19 11.37 11.19 11.31 10.62036 1300000 0.002652547
4/26/2013 11.4 11.43 11.32 11.34 10.64853 1118000 0.011545348
4/29/2013 11.29 11.4 11.26 11.39 10.77147 1254000 -0.011413482
4/30/2013 11.43 11.46 11.25 11.26 10.64853 2087000 0
5/2/2013 11.26 11.36 11.2 11.26 10.64853 851000 0.010657056
5/3/2013 11.37 11.4 11.27 11.38 10.76201 742000 0.00439388
5/6/2013 11.45 11.45 11.42 11.43 10.8093 469000 0
5/7/2013 11.4 11.45 11.36 11.43 10.8093 275000 -0.003499671
5/8/2013 11.37 11.45 11.35 11.39 10.77147 455000 0.003511962
5/9/2013 11.42 11.45 11.3 11.43 10.8093 393000 0.006124263
5/10/2013 11.44 11.5 11.34 11.5 10.8755 997000 0.0086956
5/13/2013 11.5 11.7 11.5 11.6 10.97007 1108000 -0.012069022
5/14/2013 11.54 11.55 11.36 11.46 10.83767 706000 -0.009598649
5/15/2013 11.46 11.52 11.32 11.35 10.73364 898000 -0.029074842
5/16/2013 11.35 11.37 10.99 11.02 10.42157 3760000 0.000907541
5/17/2013 11.1 11.13 11.03 11.03 10.43102 545000 0.009066033
5/20/2013 11.03 11.14 11.03 11.13 10.52559 761000 0.001797144
5/21/2013 11.09 11.2 11.03 11.15 10.54451 899000 -0.00896884
5/22/2013 11.2 11.27 11.05 11.05 10.44994 1152000 -0.018099443
5/23/2013 11 11.09 10.77 10.85 10.2608 2663000 -0.000921858
5/27/2013 10.85 10.93 10.81 10.84 10.25134 976000 0.004612861
5/28/2013 10.83 10.95 10.83 10.89 10.29863 1293000 0
5/29/2013 10.86 10.98 10.85 10.89 10.29863 1091000 0.001836167
5/30/2013 10.83 10.91 10.71 10.91 10.31754 1933000 -0.011915539
5/31/2013 10.87 10.88 10.72 10.78 10.1946 9680000 -0.002782847
6/3/2013 10.68 10.85 10.68 10.75 10.16623 1967000 0.00930237
6/4/2013 10.65 10.95 10.64 10.85 10.2608 1694000 -0.035022913
6/5/2013 10.73 10.77 10.43 10.47 9.901434 2527000 -0.021967626
6/6/2013 10.35 10.38 10.2 10.24 9.683923 2338000 -0.004882938
6/7/2013 10.2 10.24 10.15 10.19 9.636637 1573000 -0.003925436
6/10/2013 10.3 10.32 10.14 10.15 9.598809 824000 -0.01674864
6/11/2013 10.1 10.13 9.98 9.98 9.438042 1621000 -0.011022095
6/12/2013 9.95 9.98 9.85 9.87 9.334015 1607000 -0.009118477
6/13/2013 9.73 9.84 9.68 9.78 9.248903 1494000 0.020449885
6/14/2013 9.82 9.98 9.81 9.98 9.438042 904000 0.009017972
6/17/2013 9.93 10.08 9.9 10.07 9.523154 1125000 0.033763814
6/18/2013 10.13 10.57 10.11 10.41 9.844692 2108000 0.00864537
6/19/2013 10.41 10.68 10.41 10.5 9.929803 2108000 -0.002856955
6/20/2013 10.5 10.52 10.37 10.47 9.901434 4159000 0.002865141
6/21/2013 10.3 10.65 10.18 10.5 9.929803 2834000 -0.003809643
6/24/2013 10.44 10.46 10.38 10.46 9.891974 1708000 0.003824211
6/25/2013 10.42 10.55 10.31 10.5 9.929803 2122000 0.013333396
6/26/2013 10.54 10.68 10.54 10.64 10.0622 1258000 -0.012218102
6/27/2013 10.67 10.75 10.49 10.51 9.93926 1398000 0.018077905
6/28/2013 10.66 10.73 10.6 10.7 10.11894 1879000 -0.015887631
7/1/2013 10.59 10.62 10.53 10.53 9.958175 1152000 0.027540187
7/2/2013 10.75 10.82 10.66 10.82 10.23243 1347000 -0.02772637
7/3/2013 10.69 10.71 10.52 10.52 9.948717 2039000 0.012357372
7/4/2013 10.6 10.68 10.58 10.65 10.07166 268000 0.009389716
7/5/2013 10.7 10.76 10.7 10.75 10.16623 342000 -0.014883791
7/8/2013 10.63 10.7 10.51 10.59 10.01492 531000 0.01794144
7/9/2013 10.71 10.79 10.69 10.78 10.1946 867000 0.006493636
7/10/2013 10.78 10.85 10.72 10.85 10.2608 543000 0.012903189
7/11/2013 10.9 11.03 10.88 10.99 10.39319 1894000 -0.000909922
7/12/2013 11.08 11.08 10.88 10.98 10.38374 1057000 -0.016393327
7/15/2013 11 11.13 10.78 10.8 10.21351 1287000 0.004629553
7/16/2013 10.96 10.97 10.78 10.85 10.2608 750000 0.002764892
7/17/2013 10.89 10.9 10.78 10.88 10.28917 227000 -0.005514732
7/18/2013 10.8 10.89 10.78 10.82 10.23243 280000 -0.010166212
7/19/2013 10.7 10.77 10.69 10.71 10.1284 687000 0.000933612
7/22/2013 10.71 10.81 10.68 10.72 10.13786 800000 -0.001865779
7/23/2013 10.79 10.79 10.68 10.7 10.11894 1237000 0.002803851
7/24/2013 10.68 10.78 10.68 10.73 10.14731 685000 -0.013047592
7/25/2013 10.65 10.7 10.58 10.59 10.01492 823000 0.015108665
7/26/2013 10.67 10.85 10.67 10.75 10.16623 933000 -0.010232508
7/29/2013 10.68 10.78 10.59 10.64 10.0622 571000 0.009398441
7/30/2013 10.78 10.8 10.65 10.74 10.15677 1585000 -0.010242134
7/31/2013 10.72 10.78 10.58 10.63 10.05274 1897000 0.010348121
8/1/2013 10.77 10.78 10.69 10.74 10.15677 351000 0.000931103
8/2/2013 10.85 10.85 10.72 10.75 10.16623 733000 -0.004651283
8/5/2013 10.78 10.78 10.67 10.7 10.11894 409000 -0.001869069
8/6/2013 10.75 10.84 10.5 10.68 10.10003 1017000 -0.002809002
8/7/2013 10.66 10.71 10.6 10.65 10.07166 460000 0.001877943
8/12/2013 10.8 10.81 10.64 10.67 10.09057 1208000 0.006560481
8/13/2013 10.69 10.77 10.68 10.74 10.15677 720000 -0.002793211
8/14/2013 10.81 10.81 10.7 10.71 10.1284 861000 -0.003734943
8/15/2013 10.77 10.77 10.61 10.67 10.09057 702000 -0.014058075
8/16/2013 10.54 10.65 10.52 10.52 9.948717 844000 0.011406898
8/19/2013 10.54 10.68 10.53 10.64 10.0622 577000 -0.022556496
8/20/2013 10.52 10.55 10.39 10.4 9.835233 920000 -0.019230759
8/21/2013 10.4 10.47 10.2 10.2 9.646094 928000 -0.011764658
8/22/2013 10 10.2 9.93 10.08 9.532611 1376000 0.0029761
8/23/2013 10.01 10.17 10.01 10.11 9.560981 660000 -0.009891035
8/26/2013 10.06 10.08 10 10.01 9.466413 662000 -0.002997017
8/27/2013 9.96 10.01 9.91 9.98 9.438042 977000 -0.022044085
8/28/2013 9.89 9.89 9.71 9.76 9.229989 1425000 0.00717184
8/29/2013 9.8 9.85 9.73 9.83 9.296185 535000 0.014242294
8/30/2013 9.93 10 9.83 9.97 9.428584 2192000 0.007021097
9/2/2013 9.97 10.05 9.87 10.04 9.494783 826000 -0.00796806
9/3/2013 9.95 9.99 9.9 9.96 9.419128 557000 -0.004015977
9/4/2013 9.93 9.94 9.82 9.92 9.381301 785000 -0.001008282
9/5/2013 9.96 10.03 9.91 9.91 9.371842 337000 0
9/6/2013 9.96 10 9.91 9.91 9.371842 215000 0.014127105
9/9/2013 10.03 10.09 10 10.05 9.504239 454000 0.010945327
9/10/2013 10.08 10.2 10.07 10.16 9.608266 769000 0.005905644
9/11/2013 10.2 10.23 10.13 10.22 9.665009 381000 0.003913913
9/12/2013 10.23 10.29 10.21 10.26 9.702837 373000 -0.002924196
9/13/2013 10.31 10.31 10.19 10.23 9.674464 445000 0.030303178
9/16/2013 10.31 10.54 10.25 10.54 9.967631 729000 -0.009487711
9/17/2013 10.55 10.55 10.36 10.44 9.873061 639000 -0.000957758
9/18/2013 10.54 10.54 10.43 10.43 9.863605 383000 0.004793785
 9/19/2013 10.56 10.6 10.45 10.48 9.910889 1385000 -0.000954001
9/20/2013 10.53 10.53 10.35 10.47 9.901434 613000 -0.011461471
9/23/2013 10.41 10.44 10.34 10.35 9.787949 464000 -0.003864855
9/24/2013 10.32 10.42 10.31 10.31 9.75012 771000 0.007759699
9/25/2013 10.38 10.44 10.35 10.39 9.825778 565000 -0.001925038
9/26/2013 10.4 10.4 10.3 10.37 9.806863 445000 -0.003857401
9/27/2013 10.4 10.42 10.32 10.33 9.769034 585000 -0.007744471
9/30/2013 10.3 10.35 10.25 10.25 9.693378 1125000 0.011707477
10/1/2013 10.32 10.43 10.25 10.37 9.806863 281000 -0.00578605
10/2/2013 10.4 10.41 10.3 10.31 9.75012 711000 -0.005819621
10/3/2013 10.31 10.4 10.25 10.25 9.693378 658000 -0.0136585
10/4/2013 10.13 10.21 10.11 10.11 9.560981 1233000 -0.006923767
10/7/2013 10.16 10.16 10.04 10.04 9.494783 476000 -0.002987957
10/8/2013 9.99 10.05 9.99 10.01 9.466413 823000 0.01798189
10/9/2013 10 10.2 10 10.19 9.636637 321000 -0.000981359
10/10/2013 10.19 10.19 10.12 10.18 9.62718 264000 0.024558074
10/11/2013 10.28 10.49 10.24 10.43 9.863605 876000 -0.006711441
10/14/2013 10.44 10.44 10.28 10.36 9.797406 208000 0.010617913
10/16/2013 10.48 10.49 10.41 10.47 9.901434 899000 -0.002865545
10/17/2013 10.5 10.5 10.38 10.44 9.873061 324000 0.002873779
10/18/2013 10.49 10.49 10.43 10.47 9.901434 263000 0.000954912
10/21/2013 10.48 10.49 10.42 10.48 9.910889 246000 0.000954203
10/22/2013 10.49 10.51 10.48 10.49 9.920346 709000 -0.002859981
10/23/2013 10.53 10.54 10.41 10.46 9.891974 523000 0
10/24/2013 10.45 10.5 10.42 10.46 9.891974 304000 -0.000955926
10/25/2013 10.49 10.5 10.45 10.45 9.882518 568000 -0.006698596
10/28/2013 10.5 10.5 10.38 10.38 9.816319 280000 0.009633957
10/29/2013 10.45 10.5 10.42 10.48 9.910889 476000 0
10/30/2013 10.5 10.5 10.45 10.48 9.910889 513000 -0.017175553
10/31/2013 10.33 10.4 10.29 10.3 9.740664 1267000 -0.005825168
11/1/2013 10.32 10.32 10.22 10.24 9.683923 938000 -0.003906371
11/5/2013 10.24 10.24 10.1 10.2 9.646094 385000 0
11/6/2013 10.16 10.25 10.16 10.2 9.646094 556000 -0.004901984
11/7/2013 10.2 10.2 10.11 10.15 9.598809 583000 -0.007881707
11/8/2013 10.11 10.13 10.05 10.07 9.523154 603000 0
11/11/2013 10.07 10.13 10.06 10.07 9.523154 427000 0.000993053
11/12/2013 10.11 10.19 10.08 10.08 9.532611 295000 -0.009920577
11/13/2013 10.04 10.06 9.98 9.98 9.438042 809000 0.007013849
11/14/2013 10.06 10.11 10.03 10.05 9.504239 359000 0.011940356
11/15/2013 10.12 10.17 10.04 10.17 9.617723 439000 0.003933259
11/18/2013 10.25 10.26 10.21 10.21 9.655552 399000 0.002938309
11/19/2013 10.18 10.24 10.18 10.24 9.683923 286000 -0.012695475
11/20/2013 10.19 10.2 10.11 10.11 9.560981 310000 -0.011869598
11/21/2013 10.1 10.14 9.99 9.99 9.447496 1065000 0.00200233
11/22/2013 10.02 10.05 10 10.01 9.466413 485000 0.0009989
11/25/2013 10.09 10.09 10 10.02 9.475869 428000 -0.004990044
11/26/2013 10.04 10.04 9.97 9.97 9.428584 616000 -0.007021097
11/27/2013 9.97 9.98 9.9 9.9 9.362385 1092000 0.016161801
11/28/2013 9.94 10.08 9.94 10.06 9.513698 519000 -0.007952323
11/29/2013 9.98 10.05 9.94 9.98 9.438042 1588000 -0.001002115
12/2/2013 9.99 10.03 9.94 9.97 9.428584 389000 0.00100312
12/3/2013 9.95 10.03 9.95 9.98 9.438042 286000 -0.008016175
12/4/2013 9.94 9.95 9.89 9.9 9.362385 899000 -0.007070848
12/5/2013 9.87 9.87 9.8 9.83 9.296185 1344000 -0.003051574
12/6/2013 9.8 9.82 9.76 9.8 9.267817 738000 -0.001020413
12/9/2013 9.8 9.83 9.78 9.79 9.25836 523000 -0.009193205
12/10/2013 9.79 9.8 9.7 9.7 9.173246 868000 -0.00721642
12/11/2013 9.7 9.71 9.61 9.63 9.107048 710000 -0.012460898
12/12/2013 9.55 9.61 9.45 9.51 8.993566 2408000 -0.004206118
12/13/2013 9.46 9.52 9.45 9.47 8.955738 1318000 0.004223884
12/16/2013 9.46 9.55 9.46 9.51 8.993566 475000 0.008412125
12/17/2013 9.55 9.68 9.55 9.59 9.069221 1123000 -0.003128273
12/18/2013 9.56 9.63 9.51 9.56 9.04085 595000 -0.006276069
12/19/2013 9.61 9.65 9.46 9.5 8.984109 672000 0.002105161
12/20/2013 9.53 9.57 9.5 9.52 9.003022 783000 -0.001050314
12/23/2013 9.54 9.56 9.51 9.51 8.993566 745000 0.010514961
12/24/2013 9.54 9.64 9.54 9.61 9.088133 552000 -0.001040368
12/26/2013 9.62 9.64 9.59 9.6 9.078678 356000 0
12/27/2013 9.61 9.61 9.57 9.6 9.078678 598000 -0.003125125
12/30/2013 9.6 9.6 9.56 9.57 9.050306 322000 0.003134922
12/31/2013 9.53 9.6 9.53 9.6 9.078678 1436000 -0.008333372
1/2/2014 9.6 9.6 9.51 9.52 9.003022 452000 -0.017857115
1/3/2014 9.49 9.51 9.32 9.35 8.842254 1474000 -0.00106975
1/6/2014 9.45 9.45 9.32 9.34 8.832795 301000 -0.004282336
1/7/2014 9.37 9.38 9.3 9.3 8.79497 419000 0.019354586
1/8/2014 9.31 9.48 9.31 9.48 8.965193 790000 0.002109938
1/9/2014 9.46 9.52 9.4 9.5 8.984109 1371000 0
1/10/2014 9.51 9.53 9.41 9.5 8.984109 1002000 0.001052636
1/13/2014 9.51 9.56 9.5 9.51 8.993566 327000 -0.00105153
1/14/2014 9.49 9.55 9.49 9.5 8.984109 689000 0.009473616
1/15/2014 9.48 9.6 9.48 9.59 9.069221 673000 0
1/16/2014 9.6 9.6 9.53 9.59 9.069221 361000 -0.004171251
1/17/2014 9.57 9.57 9.41 9.55 9.031391 580000 -0.003141155
1/20/2014 9.51 9.55 9.5 9.52 9.003022 104000 -0.002100739
1/21/2014 9.5 9.53 9.49 9.5 8.984109 430000 0.001052636
1/22/2014 9.49 9.51 9.49 9.51 8.993566 315000 -0.010515406
1/23/2014 9.49 9.53 9.36 9.41 8.898995 895000 -0.011689522
1/24/2014 9.3 9.39 9.3 9.3 8.79497 694000 -0.012903284
1/27/2014 9.14 9.27 9.02 9.18 8.681486 1664000 -0.005446648
1/28/2014 9.13 9.15 9.06 9.13 8.634201 1098000 -0.014238839
1/29/2014 9.1 9.1 8.98 9 8.51126 1972000 -0.027777791
1/30/2014 8.83 8.84 8.75 8.75 8.274836 1779000 -0.004571329
2/3/2014 8.76 8.83 8.69 8.71 8.237009 1026000 -0.003444333
2/4/2014 8.6 8.68 8.6 8.68 8.208638 1168000 0.02188938
2/5/2014 8.69 8.95 8.69 8.87 8.38832 1690000 0.013528573
2/6/2014 8.9 9.03 8.9 8.99 8.501802 900000 0.023359166
2/7/2014 9.1 9.24 9.07 9.2 8.700397 1149000 -0.002173579
2/10/2014 9.2 9.28 9.08 9.18 8.681486 967000 0.007625192
2/11/2014 9.24 9.38 9.2 9.25 8.747684 1006000 0.003243144
2/12/2014 9.28 9.34 9.26 9.28 8.776054 1560000 -0.006465434
2/13/2014 9.21 9.32 9.1 9.22 8.719313 1215000 -0.007592227
2/14/2014 9.3 9.3 9.12 9.15 8.653114 491000 0.026229517
2/17/2014 9.13 9.4 9.12 9.39 8.880081 714000 -0.001064855
2/18/2014 9.34 9.44 9.32 9.38 8.870625 605000 0.00106599
2/19/2014 9.46 9.47 9.36 9.39 8.880081 417000 -0.012779501
2/20/2014 9.38 9.44 9.24 9.27 8.766598 626000 0.006472408
2/21/2014 9.37 9.4 9.28 9.33 8.823339 601000 -0.008574418
2/24/2014 9.4 9.4 9.25 9.25 8.747684 938000 -0.004324345
2/25/2014 9.31 9.4 9.15 9.21 8.709856 1027000 0.011943481
2/26/2014 9.24 9.36 9.18 9.32 8.813882 674000 0.00214582
2/27/2014 9.3 9.39 9.2 9.34 8.832795 468000 0.005353458
2/28/2014 9.3 9.39 9.21 9.39 8.880081 1463000 -0.006389807
3/3/2014 9.28 9.34 9.23 9.33 8.823339 681000 -0.00214352
3/4/2014 9.37 9.37 9.29 9.31 8.804426 556000 0.0064446
3/5/2014 9.35 9.4 9.3 9.37 8.861167 670000 0.011739537
3/6/2014 9.38 9.49 9.37 9.48 8.965193 684000 0.002109938
3/7/2014 9.48 9.5 9.44 9.5 8.984109 209000 -0.012631637
3/10/2014 9.46 9.47 9.36 9.38 8.870625 335000 0.009594927
3/11/2014 9.28 9.5 9.27 9.47 8.955738 501000 -0.013727847
3/12/2014 9.33 9.46 9.32 9.34 8.832795 289000 0.011777472
3/13/2014 9.34 9.45 9.32 9.45 8.936823 521000 -0.020106026
3/14/2014 9.33 9.36 9.21 9.26 8.757139 1076000 0.007559547
3/17/2014 9.21 9.36 9.1 9.33 8.823339 452000 -0.001071816
3/18/2014 9.3 9.34 9.26 9.32 8.813882 409000 -0.015021304
3/19/2014 9.24 9.28 9.16 9.18 8.681486 935000 -0.004357434
3/20/2014 9.07 9.2 9.07 9.14 8.643657 708000 0.029540506
3/21/2014 9.15 9.41 9.15 9.41 8.898995 1756000 0.004250817
3/24/2014 9.43 9.51 9.41 9.45 8.936823 441000 -0.002116412
3/25/2014 9.37 9.48 9.36 9.43 8.917909 653000 0.016967206
3/26/2014 9.41 9.6 9.41 9.59 9.069221 1213000 0.022940559
3/27/2014 9.62 9.91 9.62 9.81 9.277274 1745000 0.021406611
3/28/2014 9.82 10.07 9.82 10.02 9.475869 1160000 0.007984175
3/31/2014 10.06 10.1 10 10.1 9.551526 1308000 0.008910723
4/1/2014 10.2 10.24 10.11 10.19 9.636637 1858000 -0.016682998
4/2/2014 10.21 10.24 10.02 10.02 9.475869 999000 0.027944139
 4/3/2014 10.12 10.3 10.1 10.3 9.740664 1332000 0.00582527
4/4/2014 10.3 10.36 10.23 10.36 9.797406 882000 -0.015444088
4/7/2014 10.31 10.35 10.1 10.2 9.646094 572000 0.003921691
4/8/2014 10.16 10.26 10.08 10.24 9.683923 904000 -0.011718908
4/9/2014 10.2 10.21 10.08 10.12 9.570438 643000 0.019762836
4/10/2014 10.13 10.36 10.13 10.32 9.759577 951000 -0.009689764
4/11/2014 10.26 10.26 10.12 10.22 9.665009 824000 0.000978271
4/14/2014 10.26 10.26 10.14 10.23 9.674464 216000 0.007820175
4/15/2014 10.28 10.33 10.26 10.31 9.75012 389000 0.005819723
4/16/2014 10.34 10.4 10.27 10.37 9.806863 906000 0.004821725
4/17/2014 10.4 10.44 10.37 10.42 9.854149 535000 0.011516164
4/21/2014 10.45 10.55 10.01 10.54 9.967631 661000 0.043643269
4/22/2014 10.57 11 10.57 11 10.40265 2157000 0.00181819
4/23/2014 11 11.09 10.96 11.02 10.42157 1526000 0.007259466
4/24/2014 11.05 11.18 11 11.1 10.49722 1174000 -0.009008957
4/25/2014 11.1 11.11 10.98 11 10.40265 1457000 0
4/28/2014 10.99 11.08 10.77 11 10.40265 833000 0.00636357
4/29/2014 11 11.07 10.95 11.07 10.46885 741000 -0.014558525
4/30/2014 10.88 10.93 10.78 10.83 10.31644 2502000 0.006463277
5/2/2014 10.94 10.96 10.84 10.9 10.38312 773000 -0.011009123
5/5/2014 10.95 10.95 10.75 10.78 10.26881 1123000 0.010204301
5/6/2014 10.83 10.92 10.77 10.89 10.37359 1013000 -0.010101225
5/7/2014 10.8 10.8 10.68 10.78 10.26881 978000 0.010204301
5/8/2014 10.82 10.9 10.8 10.89 10.37359 639000 0.001836394
5/9/2014 10.84 10.92 10.84 10.91 10.39264 568000 -0.011915737
5/12/2014 10.94 10.94 10.76 10.78 10.26881 920000 0.001855522
5/14/2014 10.86 10.88 10.76 10.8 10.28786 1522000 -0.018518718
5/15/2014 10.74 10.77 10.52 10.6 10.09734 2499000 -0.023584719
5/16/2014 10.55 10.62 10.25 10.35 9.8592 2788000 -0.006763328
5/19/2014 10.35 10.35 10.25 10.28 9.792519 703000 0.003890929
5/20/2014 10.26 10.34 10.25 10.32 9.830621 510000 0.001938026
5/21/2014 10.3 10.34 10.26 10.34 9.849673 592000 0.003868453
5/22/2014 10.31 10.38 10.31 10.38 9.887776 1213000 0.011560739
5/23/2014 10.37 10.57 10.37 10.5 10.00209 775000 0
5/26/2014 10.55 10.57 10.4 10.5 10.00209 302000 0.000952401
5/27/2014 10.5 10.55 10.47 10.51 10.01161 686000 -0.002854585
5/28/2014 10.53 10.53 10.47 10.48 9.983033 733000 0.001908538
5/29/2014 10.5 10.57 10.46 10.5 10.00209 1018000 -0.013333319
5/30/2014 10.4 10.44 10.33 10.36 9.868725 1316000 0.006756699
6/2/2014 10.41 10.45 10.39 10.43 9.935405 368000 -0.007670045
6/3/2014 10.48 10.52 10.34 10.35 9.8592 903000 -0.011594348
6/4/2014 10.4 10.4 10.23 10.23 9.744889 530000 -0.002932512
6/5/2014 10.26 10.26 10.18 10.2 9.716312 521000 0.007843202
6/6/2014 10.31 10.32 10.27 10.28 9.792519 530000 0.005836496
6/9/2014 10.32 10.37 10.28 10.34 9.849673 682000 -0.002901416
6/10/2014 10.35 10.35 10.28 10.31 9.821095 593000 0.008729373
6/11/2014 10.3 10.43 10.26 10.4 9.906827 850000 0.01057705
6/12/2014 10.4 10.56 10.36 10.51 10.01161 835000 -0.002854585
6/13/2014 10.46 10.56 10.45 10.48 9.983033 344000 -0.005724913
6/16/2014 10.5 10.5 10.4 10.42 9.925881 274000 -0.01151656
6/17/2014 10.42 10.44 10.27 10.3 9.811569 1052000 -0.002912582
6/18/2014 10.27 10.34 10.26 10.27 9.782992 290000 0.003894821
6/19/2014 10.32 10.32 10.27 10.31 9.821095 604000 0.003879914
6/20/2014 10.31 10.4 10.31 10.35 9.8592 844000 -0.010628144
6/23/2014 10.3 10.35 10.23 10.24 9.754415 315000 0.010742315
6/24/2014 10.22 10.37 10.22 10.35 9.8592 373000 0.006763328
6/25/2014 10.37 10.45 10.36 10.42 9.925881 631000 0.007677404
6/26/2014 10.46 10.5 10.45 10.5 10.00209 531000 -0.008571412
6/27/2014 10.52 10.52 10.4 10.41 9.916354 238000 -0.017291133
6/30/2014 10.36 10.4 10.22 10.23 9.744889 1155000 -0.007820202
7/1/2014 10.21 10.26 10.13 10.15 9.668682 647000 0.005911457
7/2/2014 10.15 10.25 10.14 10.21 9.725838 334000 0.003917709
7/3/2014 10.2 10.26 10.2 10.25 9.763941 551000 -0.006829312
7/4/2014 10.25 10.27 10.16 10.18 9.69726 376000 0.003929357
7/7/2014 10.16 10.22 10.16 10.22 9.735364 699000 -0.006849461
7/8/2014 10.17 10.18 10.12 10.15 9.668682 392000 0.004926214
7/9/2014 10.13 10.2 10.12 10.2 9.716312 492000 0
7/10/2014 10.17 10.2 10.17 10.2 9.716312 321000 -0.002941137
7/11/2014 10.16 10.21 10.16 10.17 9.687735 518000 0.000983202
7/14/2014 10.17 10.19 10.16 10.18 9.69726 379000 0.002947018
7/15/2014 10.22 10.22 10.17 10.21 9.725838 603000 -0.002938359
7/16/2014 10.24 10.24 10.16 10.18 9.69726 173000 0.006876272
7/17/2014 10.18 10.25 10.18 10.25 9.763941 341000 0.010731732
7/18/2014 10.24 10.36 10.19 10.36 9.868725 299000 -0.00096517
7/21/2014 10.34 10.37 10.31 10.35 9.8592 242000 0.011594146
7/22/2014 10.34 10.48 10.34 10.47 9.973509 315000 -0.004775451
7/23/2014 10.45 10.5 10.41 10.42 9.925881 252000 0.016314522
7/24/2014 10.48 10.59 10.47 10.59 10.08782 492000 -0.004721339
7/25/2014 10.55 10.55 10.47 10.54 10.04019 389000 -0.003795048
7/29/2014 10.5 10.54 10.47 10.5 10.00209 472000 -0.005714408
7/30/2014 10.43 10.62 10.39 10.44 9.94493 1078000 0.01341015
7/31/2014 10.5 10.69 10.46 10.58 10.07829 1355000 -0.017958299
8/1/2014 10.41 10.5 10.39 10.39 9.897304 831000 -0.011549812
8/4/2014 10.45 10.45 10.25 10.27 9.782992 589000 -0.011684564
8/5/2014 10.2 10.25 10.13 10.15 9.668682 1549000 -0.011822604
8/6/2014 10.13 10.17 10.02 10.03 9.554373 815000 0.008973064
8/7/2014 10.02 10.13 9.97 10.12 9.640105 835000 -0.010869487
8/8/2014 10.05 10.08 9.95 10.01 9.535322 648000 -0.005993924
8/11/2014 10.01 10.02 9.91 9.95 9.478168 518000 -0.002009988
8/12/2014 9.97 9.99 9.93 9.93 9.459117 451000 0.01208432
 8/13/2014 10 10.13 9.94 10.05 9.573424 589000 -0.026865414
8/14/2014 9.99 9.99 9.77 9.78 9.31623 2229000 0.022494829
8/15/2014 9.8 10 9.8 10 9.525797 892000 -0.013000172
8/18/2014 9.95 9.96 9.85 9.87 9.40196 1296000 -0.003039473
8/19/2014 9.94 9.96 9.82 9.84 9.373383 902000 0.018292648
8/20/2014 9.92 10.02 9.89 10.02 9.544847 1154000 0.019038126
8/21/2014 10 10.17 9.95 10.17 9.726563 1230000 0.007866396
8/22/2014 10.14 10.32 10.13 10.25 9.803076 1364000 0.007804897
8/25/2014 10.25 10.35 10.17 10.33 9.879588 762000 -0.012584735
8/26/2014 10.3 10.31 10.18 10.2 9.755256 341000 0.008823449
8/27/2014 10.27 10.29 10.2 10.29 9.841331 317000 -0.020408113
8/28/2014 10.17 10.27 10.07 10.08 9.640488 696000 -0.004960434
8/29/2014 10.14 10.14 10.01 10.03 9.592667 534000 -0.012961255
9/1/2014 9.97 10 9.9 9.9 9.468334 899000 0.007071043
9/2/2014 9.95 10.01 9.9 9.97 9.535285 1542000 0.004011836
9/3/2014 9.97 10.01 9.95 10.01 9.573539 794000 -0.003995806
9/4/2014 10.02 10.02 9.92 9.97 9.535285 938000 -0.010030219
9/5/2014 9.97 9.97 9.82 9.87 9.439644 1274000 -0.006079043
9/8/2014 9.88 9.88 9.8 9.81 9.38226 649000 0
9/9/2014 9.81 9.88 9.8 9.81 9.38226 671000 -0.001019264
9/10/2014 9.8 9.81 9.78 9.8 9.372697 904000 0.005101947
9/11/2014 9.8 9.89 9.78 9.85 9.420516 704000 0.001015231
9/12/2014 9.85 9.9 9.84 9.86 9.43008 257000 -0.012170628
9/15/2014 9.82 9.86 9.74 9.74 9.31531 615000 -0.014373435
9/16/2014 9.77 9.79 9.54 9.6 9.181417 1538000 0.019791607
9/17/2014 9.61 9.8 9.61 9.79 9.363132 1125000 -0.008171625
9/18/2014 9.79 9.79 9.6 9.71 9.28662 1421000 0.002059738
9/19/2014 9.72 9.75 9.62 9.73 9.305748 2036000 -0.006166404
9/22/2014 9.72 9.73 9.67 9.67 9.248365 958000 0.002068041
9/23/2014 9.67 9.71 9.65 9.69 9.267491 1079000 -0.003095876
9/24/2014 9.65 9.7 9.64 9.66 9.2388 653000 -0.007246287
9/25/2014 9.67 9.67 9.57 9.59 9.171853 919000 0.014598468
9/26/2014 9.6 9.73 9.55 9.73 9.305748 866000 -0.003083256
9/29/2014 9.72 9.75 9.65 9.7 9.277056 696000 -0.008247336
9/30/2014 9.6 9.64 9.56 9.62 9.200545 964000 -0.007276634
10/1/2014 9.56 9.57 9.53 9.55 9.133596 424000 -0.007329862
10/2/2014 9.51 9.53 9.46 9.48 9.066648 871000 -0.00421931
10/3/2014 9.46 9.46 9.42 9.44 9.028393 569000 0.002118649
10/7/2014 9.45 9.47 9.44 9.46 9.047521 1119000 -0.021141703
10/8/2014 9.38 9.38 9.26 9.26 8.856241 825000 0.01511883
10/9/2014 9.34 9.41 9.29 9.4 8.990137 1019000 -0.011702158
10/10/2014 9.28 9.32 9.28 9.29 8.884933 700000 -0.013993578
10/13/2014 9.26 9.26 9.16 9.16 8.760601 648000 0.004367052
10/14/2014 9.16 9.25 9.15 9.2 8.798859 462000 0.007608714
10/15/2014 9.25 9.32 9.21 9.27 8.865807 1294000 -0.003236592
10/16/2014 9.2 9.29 9.19 9.24 8.837112 937000 0.007575891
10/17/2014 9.25 9.37 9.23 9.31 8.904061 799000 0.004296579
10/20/2014 9.35 9.39 9.29 9.35 8.942318 1576000 0.008556171
10/21/2014 9.34 9.44 9.31 9.43 9.01883 988000 0
10/22/2014 9.43 9.43 9.43 9.43 9.01883 0 0.021208849
10/24/2014 9.54 9.69 9.48 9.63 9.210109 1308000 0.017653211
10/27/2014 9.7 9.82 9.67 9.8 9.372697 1185000 -0.025510373
10/28/2014 9.8 9.84 9.54 9.55 9.133596 829000 0.00314137
10/29/2014 9.58 9.62 9.56 9.58 9.162288 545000 -0.019832819
10/30/2014 9.52 9.54 9.37 9.39 8.980574 943000 0.006389458
10/31/2014 9.38 9.61 9.38 9.45 9.037955 1622000 0.002116629
11/3/2014 9.49 9.51 9.45 9.47 9.057085 924000 0.006335813
11/4/2014 9.46 9.56 9.46 9.53 9.114469 665000 -0.007345244
11/5/2014 9.48 9.48 9.45 9.46 9.047521 227000 -0.005285426
11/6/2014 9.43 9.48 9.41 9.41 8.999701 774000 -0.002125293
11/7/2014 9.45 9.48 9.39 9.39 8.980574 707000 0.008519611
11/10/2014 9.45 9.5 9.43 9.47 9.057085 750000 -0.00950372
11/11/2014 9.43 9.48 9.38 9.38 8.971009 463000 -0.002132202
11/12/2014 9.39 9.47 9.35 9.36 8.951881 470000 0.01816244
11/13/2014 9.35 9.58 9.31 9.53 9.114469 1686000 -0.002098531
11/14/2014 9.5 9.52 9.47 9.51 9.095342 386000 0.008412108
11/17/2014 9.5 9.62 9.48 9.59 9.171853 662000 0.020855001
11/18/2014 9.63 9.82 9.57 9.79 9.363132 955000 0.009193185
11/19/2014 9.74 9.94 9.74 9.88 9.449209 716000 -0.005060741
11/20/2014 9.88 9.96 9.83 9.83 9.401389 654000 0.014242151
11/21/2014 9.87 9.98 9.83 9.97 9.535285 744000 -0.009027103
11/24/2014 9.95 9.99 9.83 9.88 9.449209 669000 0
11/25/2014 9.88 9.98 9.88 9.88 9.449209 974000 0.011133525
11/26/2014 9.84 9.99 9.84 9.99 9.554412 405000 -0.004004119
11/27/2014 9.98 9.98 9.87 9.95 9.516155 371000 0.011055411
11/28/2014 10.01 10.1 9.96 10.06 9.62136 877000 0
12/1/2014 10.06 10.14 9.87 10.06 9.62136 850000 -0.016898547
12/2/2014 10.1 10.14 9.88 9.89 9.458773 568000 -0.001011125
12/3/2014 9.91 9.98 9.88 9.88 9.449209 451000 0.004048381
12/4/2014 9.97 9.98 9.87 9.92 9.487463 303000 -0.006048298
12/5/2014 9.89 9.98 9.83 9.86 9.43008 443000 0.005071113
12/8/2014 9.86 10.01 9.86 9.91 9.477901 547000 0.009081547
12/9/2014 9.95 10.03 9.95 10 9.563975 782000 0.00200011
12/10/2014 10.03 10.12 10 10.02 9.583104 557000 -0.001996117
12/11/2014 10.06 10.07 9.98 10 9.563975 327000 0.005000013
12/12/2014 9.95 10.1 9.91 10.05 9.611795 517000 -0.008955039
12/15/2014 9.98 10.02 9.93 9.96 9.525721 1318000 -0.026104586
12/16/2014 9.89 10.03 9.65 9.7 9.277056 1483000 0.014433135
12/17/2014 9.81 9.86 9.75 9.84 9.410953 711000 0.004065051
12/18/2014 9.81 9.91 9.79 9.88 9.449209 991000 0.021254901
12/19/2014 9.88 10.1 9.85 10.09 9.650051 939000 0.012884077
12/22/2014 10.1 10.22 10.09 10.22 9.774383 799000 -0.008806285
12/23/2014 10.34 10.35 10.05 10.13 9.688307 1093000 0.01085876
12/24/2014 10.2 10.24 10.11 10.24 9.79351 494000 -0.006835854
12/26/2014 10.2 10.2 10.12 10.17 9.726563 189000 0.002949963
12/29/2014 10.17 10.21 10.16 10.2 9.755256 913000 0.014705714
12/30/2014 10.22 10.35 10.2 10.35 9.898714 1198000 -0.007729388
12/31/2014 10.28 10.37 10.27 10.27 9.822203 432000 0.002921137
1/2/2015 10.26 10.32 10.26 10.3 9.850895 305000 -0.020388401
1/5/2015 10.33 10.33 10.05 10.09 9.650051 305000 -0.000990979
1/6/2015 9.98 10.16 9.91 10.08 9.640488 305000 -0.005952396
1/7/2015 9.98 10.1 9.91 10.02 9.583104 305000 0.029940195
1/8/2015 9.97 10.33 9.96 10.32 9.870024 305000 -0.006782962
1/9/2015 10.32 10.36 10.13 10.25 9.803076 305000 -0.01268306
1/12/2015 10.18 10.22 10.06 10.12 9.678743 305000 -0.001976186
1/13/2015 10.11 10.19 10.1 10.1 9.659616 305000 -0.009901118
1/14/2015 10.08 10.11 10 10 9.563975 305000 0.005000013
1/15/2015 9.99 10.08 9.98 10.05 9.611795 305000 -0.008955039
1/16/2015 9.98 10.02 9.88 9.96 9.525721 305000 0.01004008
1/19/2015 9.99 10.06 9.98 10.06 9.62136 305000 0.011928459
1/20/2015 10.1 10.2 10.06 10.18 9.736128 305000 -0.003929488
1/21/2015 10.2 10.34 10.01 10.14 9.69787 305000 0.017751733
1/22/2015 10.13 10.32 10.07 10.32 9.870024 305000 0.020348684
1/23/2015 10.35 10.61 10.3 10.53 10.07087 305000 -0.035137793
1/26/2015 10.48 10.49 10.15 10.16 9.716998 305000 -0.000984152
1/27/2015 10.19 10.21 10.11 10.15 9.707435 305000 0.009852345
1/28/2015 10.17 10.28 10.11 10.25 9.803076 305000 -0.002926938
1/29/2015 10.18 10.29 10.16 10.22 9.774383 305000 -0.016634093
1/30/2015 10.12 10.18 10.05 10.05 9.611795 305000 0.006965192
2/2/2015 10.05 10.15 10.05 10.12 9.678743 305000 0.003952476
2/3/2015 10.09 10.19 10.03 10.16 9.716998 305000 0.005905631
2/4/2015 10.22 10.25 10.17 10.22 9.774383 305000 -0.011741611
2/5/2015 10.2 10.2 10.08 10.1 9.659616 305000 0.007920812
2/6/2015 10.12 10.2 10.12 10.18 9.736128 305000 0.001964641
2/9/2015 10.16 10.24 10.15 10.2 9.755256 305000 -0.0009806
2/10/2015 10.19 10.19 10.1 10.19 9.74569 305000 0.016683067
2/11/2015 10.24 10.36 10.21 10.36 9.908278 305000 0.002895962
2/12/2015 10.39 10.41 10.25 10.39 9.936972 305000 -0.008662297
2/13/2015 10.39 10.43 10.25 10.3 9.850895 305000 -0.003883403
2/16/2015 10.3 10.34 10.21 10.26 9.81264 305000 -0.002924086
2/17/2015 10.3 10.31 10.22 10.23 9.783947 305000 0.0048877
2/18/2015 10.28 10.41 10.24 10.28 9.831768 305000 0.004863825
2/23/2015 10.37 10.4 10.3 10.33 9.879588 305000 -0.002904271
2/24/2015 10.39 10.39 10.23 10.3 9.850895 305000 0.005825156
2/25/2015 10.34 10.38 10.3 10.36 9.908278 305000 -0.000965253
2/26/2015 10.41 10.41 10.32 10.35 9.898714 305000 -0.011594132
2/27/2015 10.3 10.36 10.22 10.23 9.783947 305000 -0.005865118
3/2/2015 10.23 10.25 10.15 10.17 9.726563 305000 0.008849683
3/3/2015 10.24 10.34 10.2 10.26 9.81264 305000 -0.000974661
3/4/2015 10.32 10.33 10.24 10.25 9.803076 305000 -0.015609896
3/5/2015 10.19 10.26 10.09 10.09 9.650051 305000 0.012884077
3/6/2015 10.19 10.24 10.1 10.22 9.774383 305000 -0.013698563
3/9/2015 10.09 10.11 10.02 10.08 9.640488 305000 -0.002976302
3/10/2015 10.09 10.16 10.03 10.05 9.611795 305000 0.00796022
3/11/2015 10.05 10.17 10.02 10.13 9.688307 305000 -0.004935744
3/12/2015 10.07 10.16 10.04 10.08 9.640488 305000 0.00396816
3/13/2015 10.08 10.16 10.08 10.12 9.678743 305000 0
3/16/2015 10.09 10.15 10.05 10.12 9.678743 305000 -0.006917014
3/17/2015 10.12 10.15 10.03 10.05 9.611795 305000 0.001990055
3/18/2015 10.05 10.13 10.03 10.07 9.630923 305000 -0.006951359
3/19/2015 10.1 10.1 9.99 10 9.563975 305000 0.009000024
3/20/2015 10 10.11 9.93 10.09 9.650051 305000 0.005946497
3/23/2015 10.11 10.2 10.1 10.15 9.707435 305000 0.003940794
3/24/2015 10.12 10.19 10.06 10.19 9.74569 305000 -0.002944071
3/25/2015 10.19 10.2 10.14 10.16 9.716998 305000 -0.011810746
3/26/2015 10.14 10.15 10.02 10.04 9.602233 305000 0.013944152
3/27/2015 10.09 10.18 10.07 10.18 9.736128 305000 0
3/30/2015 10.19 10.21 10.12 10.18 9.736128 305000 -0.011787848
3/31/2015 10.16 10.17 10.04 10.06 9.62136 305000 0
4/1/2015 10.03 10.1 10 10.06 9.62136 305000 0.01292229
4/2/2015 10.11 10.2 10.07 10.19 9.74569 305000 0.004906784
4/6/2015 10.2 10.32 10.19 10.24 9.79351 305000 0.006836058
4/7/2015 10.28 10.32 10.27 10.31 9.860459 305000 0.012609149
4/8/2015 10.34 10.48 10.29 10.44 9.984791 305000 0.02681989
4/9/2015 10.53 10.76 10.51 10.72 10.25258 305000 0.009328187
4/10/2015 10.72 10.95 10.71 10.82 10.34822 305000 -0.020332579
4/13/2015 10.8 10.82 10.6 10.6 10.13781 305000 0.011320784
4/14/2015 10.67 10.78 10.64 10.72 10.25258 305000 0.010261123
4/15/2015 10.79 10.87 10.76 10.83 10.35779 305000 -0.009233538
4/16/2015 10.9 10.9 10.68 10.73 10.26215 305000 -0.009319591
4/17/2015 10.79 10.79 10.53 10.63 10.16651 305000 -0.010348097
4/20/2015 10.63 10.68 10.5 10.52 10.0613 305000 -0.007604582
4/21/2015 10.53 10.59 10.43 10.44 9.984791 305000 -0.008620811
4/22/2015 10.42 10.44 10.32 10.35 9.898714 305000 0.014492893
4/23/2015 10.43 10.56 10.43 10.5 10.04218 305000 -0.001904866
4/24/2015 10.47 10.65 10.45 10.48 10.02305 305000 0.011450411
4/27/2015 10.53 10.67 10.53 10.6 10.13781 305000 0
4/28/2015 10.54 10.65 10.54 10.6 10.13781 305000 -0.003773595
4/29/2015 10.65 10.67 10.54 10.56 10.09956 305000 0.018129704
4/30/2015 10.31 10.68 10.24 10.67 10.28266 305000 -0.005623156
 5/4/2015 10.58 10.68 10.51 10.61 10.22484 305000 0.000942411
5/5/2015 10.65 10.65 10.53 10.62 10.23448 305000 -0.015065844
5/6/2015 10.49 10.51 10.3 10.46 10.08028 305000 -0.017208543
5/7/2015 10.46 10.47 10.25 10.28 9.906817 305000 0
5/8/2015 10.27 10.39 10.26 10.28 9.906817 305000 0.002918495
5/11/2015 10.3 10.37 10.23 10.31 9.93573 305000 -0.020368609
5/12/2015 10.31 10.31 10.08 10.1 9.733353 305000 0.008910907
5/13/2015 10.11 10.19 10.05 10.19 9.820086 305000 -0.002944068
5/14/2015 10.19 10.19 10.1 10.16 9.791175 305000 0.005905522
5/15/2015 10.16 10.24 10.16 10.22 9.848997 305000 -0.000978475
5/18/2015 10.24 10.25 10.15 10.21 9.83936 305000 0.004897168
5/19/2015 10.25 10.26 10.2 10.26 9.887545 305000 0.001949119
5/20/2015 10.18 10.29 10.17 10.28 9.906817 305000 0.00194563
5/21/2015 10.29 10.33 10.25 10.3 9.926092 305000 0.009708755
5/22/2015 10.29 10.43 10.29 10.4 10.02246 305000 0.007692322
5/25/2015 10.41 10.49 10.37 10.48 10.09956 305000 0
5/26/2015 10.53 10.53 10.45 10.48 10.09956 305000 -0.012404602
5/27/2015 10.3 10.38 10.25 10.35 9.974277 305000 0.005797212
5/28/2015 10.41 10.46 10.39 10.41 10.0321 305000 0.010566581
5/29/2015 10.45 10.53 10.42 10.52 10.13811 305000 -0.02566525
6/2/2015 10.42 10.48 10.19 10.25 9.877908 305000 0.005853669
6/3/2015 10.2 10.39 10.2 10.31 9.93573 305000 -0.011639205
6/4/2015 10.25 10.25 10.1 10.19 9.820086 305000 -0.041216849
6/5/2015 9.94 9.94 9.64 9.77 9.415333 305000 0.013305955
6/8/2015 9.79 9.97 9.79 9.9 9.540613 305000 -0.016161645
6/9/2015 9.86 9.88 9.72 9.74 9.386421 305000 0.005133586
6/10/2015 9.78 9.81 9.76 9.79 9.434607 305000 0
6/11/2015 9.8 9.8 9.78 9.79 9.434607 305000 -0.003064357
6/12/2015 9.82 9.82 9.73 9.76 9.405696 305000 -0.012294997
6/15/2015 9.78 9.78 9.63 9.64 9.290053 305000 -0.005186838
6/16/2015 9.61 9.63 9.59 9.59 9.241867 305000 0.00625642
6/17/2015 9.64 9.72 9.63 9.65 9.299688 305000 0.004145085
6/18/2015 9.65 9.75 9.61 9.69 9.338236 305000 -0.011351823
6/19/2015 9.58 9.68 9.55 9.58 9.23223 305000 0.002087903
6/22/2015 9.63 9.67 9.58 9.6 9.251506 305000 0.001041452
6/23/2015 9.65 9.65 9.56 9.61 9.261141 305000 0.017689937
6/24/2015 9.6 9.8 9.59 9.78 9.42497 305000 0.002044887
6/25/2015 9.74 9.85 9.73 9.8 9.444243 305000 0.002040926
6/26/2015 9.86 9.86 9.78 9.82 9.463518 305000 -0.009165196
6/29/2015 9.7 9.77 9.65 9.73 9.376783 305000 0.005138969
6/30/2015 9.73 9.81 9.72 9.78 9.42497 305000 0.00920247
7/1/2015 9.78 9.89 9.76 9.87 9.511703 305000 0.003039414
7/2/2015 9.9 9.95 9.83 9.9 9.540613 305000 -0.001010103
7/3/2015 9.86 9.89 9.81 9.89 9.530976 305000 0.008088993
7/6/2015 9.85 9.99 9.82 9.97 9.608072 305000 -0.007021076
 7/7/2015 9.96 9.99 9.9 9.9 9.540613 305000 -0.019191953
7/8/2015 9.93 9.93 9.7 9.71 9.35751 305000 -0.001029868
7/9/2015 9.69 9.82 9.62 9.7 9.347873 305000 0.009278474
7/10/2015 9.69 9.85 9.69 9.79 9.434607 305000 0.001021346
7/13/2015 9.81 9.87 9.72 9.8 9.444243 305000 0.0102041
7/14/2015 9.77 9.94 9.77 9.9 9.540613 305000 -0.002020101
7/15/2015 9.94 9.95 9.85 9.88 9.52134 305000 -0.002024295
7/16/2015 9.93 9.96 9.86 9.86 9.502066 305000 0.009127594
7/20/2015 9.96 9.96 9.91 9.95 9.588797 305000 -0.005025031
7/21/2015 9.97 9.97 9.85 9.9 9.540613 305000 -0.008080718
7/22/2015 9.9 9.94 9.76 9.82 9.463518 305000 -0.004073327
7/23/2015 9.79 9.85 9.78 9.78 9.42497 305000 -0.003067596
7/24/2015 9.75 9.84 9.73 9.75 9.396058 305000 -0.015384324
7/27/2015 9.7 9.82 9.6 9.6 9.251506 305000 -0.016666908
7/28/2015 9.58 9.62 9.41 9.44 9.097312 305000 0.009533915
7/29/2015 9.48 9.56 9.48 9.53 9.184045 305000 -0.007345238
7/30/2015 9.59 9.59 9.43 9.46 9.116586 305000 -0.013742096
7/31/2015 9.32 9.39 9.32 9.33 8.991305 305000 0.010718133
8/3/2015 9.28 9.43 9.28 9.43 9.087675 305000 -0.015906709
8/4/2015 9.43 9.47 9.24 9.28 8.94312 305000 0.008620817
8/5/2015 9.26 9.44 9.18 9.36 9.020217 305000 -0.009615511
8/6/2015 9.3 9.34 9.24 9.27 8.933483 305000 0
8/7/2015 9.27 9.27 9.27 9.27 8.933483 305000 -0.016181147
8/11/2015 9.21 9.24 9.08 9.12 8.788929 305000 -0.035087779
8/12/2015 9.01 9.03 8.8 8.8 8.480545 305000 0.031818238
8/13/2015 8.84 9.1 8.76 9.08 8.750381 305000 0.008810588
8/14/2015 9.1 9.19 8.96 9.16 8.827477 305000 -0.017467279
8/17/2015 9.08 9.13 8.97 9 8.673285 305000 -0.00555568
8/18/2015 9.09 9.15 8.95 8.95 8.625099 305000 0.007821359
8/19/2015 8.99 9.14 8.96 9.02 8.692559 305000 -0.009977959
8/20/2015 9 9.01 8.9 8.93 8.605825 305000 -0.017916934
8/21/2015 8.91 8.91 8.71 8.77 8.451635 305000 -0.04218947
8/24/2015 8.76 8.79 8.4 8.4 8.095065 305000 0.017857299
8/25/2015 8.35 8.77 8.35 8.55 8.239621 305000 0.023391853
8/26/2015 8.57 8.85 8.52 8.75 8.432361 305000 0.003428459
8/27/2015 8.8 8.98 8.66 8.78 8.461271 305000 -0.003416744
8/28/2015 8.78 8.81 8.65 8.75 8.432361 305000 0.004571199
8/31/2015 8.89 8.89 8.71 8.79 8.470907 305000 -0.032991863
9/1/2015 8.79 8.8 8.49 8.5 8.191436 305000 0.005882363
9/2/2015 8.51 8.63 8.48 8.55 8.239621 305000 0
9/3/2015 8.65 8.67 8.5 8.55 8.239621 305000 -0.021052789
9/4/2015 8.51 8.53 8.34 8.37 8.066154 305000 -0.01433682
9/7/2015 8.35 8.4 8.25 8.25 7.950511 305000 0.018181724
9/8/2015 8.3 8.42 8.22 8.4 8.095065 305000 0.005952392
9/9/2015 8.43 8.49 8.36 8.45 8.14325 305000 -0.011834341
 9/10/2015 8.43 8.43 8.31 8.35 8.04688 305000 -0.020359195
9/14/2015 8.37 8.42 8.16 8.18 7.883052 305000 -0.024449921
9/15/2015 8.19 8.19 7.94 7.98 7.690312 305000 0.008771946
9/16/2015 8.06 8.09 7.96 8.05 7.757771 305000 0
9/17/2015 8.09 8.12 8.03 8.05 7.757771 305000 -0.002484477
9/18/2015 8.05 8.16 7.98 8.03 7.738497 305000 0.007472123
9/21/2015 7.98 8.1 7.96 8.09 7.79632 305000 -0.01854144
9/22/2015 8.09 8.09 7.92 7.94 7.651765 305000 -0.006297371
9/23/2015 7.93 7.94 7.82 7.89 7.603579 305000 0.001267561
9/25/2015 7.93 7.97 7.87 7.9 7.613217 305000 -0.016455724
9/28/2015 7.9 7.91 7.77 7.77 7.487936 305000 -0.005148014
9/29/2015 7.68 7.8 7.6 7.73 7.449388 305000 -0.00388099
9/30/2015 7.68 7.79 7.62 7.7 7.420477 305000 0.00519468
10/1/2015 7.73 7.85 7.68 7.74 7.459024 305000 -0.006459826
10/2/2015 7.68 7.77 7.59 7.69 7.41084 305000 0.011703532
10/5/2015 7.82 7.82 7.7 7.78 7.497573 305000 0.028277684
10/6/2015 7.82 8.03 7.81 8 7.709587 305000 0.014999896
10/7/2015 8.02 8.14 7.91 8.12 7.82523 305000 -0.012315165
10/8/2015 8.08 8.11 7.92 8.02 7.728861 305000 0.01745613
10/9/2015 8.05 8.2 8.05 8.16 7.863777 305000 0.009804195
10/12/2015 8.1 8.24 8.08 8.24 7.940875 305000 -0.023058416
10/13/2015 8.18 8.22 8.03 8.05 7.757771 305000 0.011180144
10/14/2015 8.05 8.19 8.05 8.14 7.844504 305000 0.011056403
10/15/2015 8.17 8.27 8.11 8.23 7.931236 305000 -0.00607522
10/16/2015 8.25 8.27 8.15 8.18 7.883052 305000 0.008557472
10/19/2015 8.22 8.3 8.18 8.25 7.950511 305000 -0.002424372
10/20/2015 8.22 8.26 8.17 8.23 7.931236 305000 -0.00607522
10/21/2015 8.28 8.29 8.16 8.18 7.883052 305000 0.007335103
10/22/2015 8.2 8.26 8.18 8.24 7.940875 305000 0.019417256
10/23/2015 8.29 8.4 8.28 8.4 8.095065 305000 0
10/26/2015 8.42 8.48 8.36 8.4 8.095065 305000 -0.013095139
10/27/2015 8.34 8.42 8.27 8.29 7.989059 305000 -0.003618824
10/28/2015 8.35 8.35 8.22 8.26 7.960148 305000 -0.02179168
10/29/2015 8.26 8.32 8.07 8.08 7.786683 305000 -0.017326762
10/30/2015 7.97 8 7.89 7.94 7.651765 305000 -0.001259448
11/2/2015 7.9 7.99 7.8 7.93 7.642128 305000 0
11/3/2015 7.96 8.03 7.91 7.93 7.642128 305000 0.016393471
11/4/2015 7.94 8.07 7.94 8.06 7.767409 305000 0
11/5/2015 8.06 8.19 8 8.06 7.767409 305000 -0.006203613
11/6/2015 8.04 8.1 8 8.01 7.719223 305000 -0.013732729
11/9/2015 8.09 8.11 7.86 7.9 7.613217 305000 -0.00253165
11/11/2015 7.96 7.98 7.86 7.88 7.593943 305000 -0.021573641
11/12/2015 7.93 7.93 7.68 7.71 7.430114 305000 -0.010376153
11/13/2015 7.65 7.76 7.63 7.63 7.353018 305000 -0.002621101
11/16/2015 7.57 7.66 7.48 7.61 7.333745 305000 -0.001314199
11/17/2015 7.6 7.61 7.52 7.6 7.324107 305000 -0.009210543
11/18/2015 7.6 7.65 7.48 7.53 7.256648 305000 0.003984071
11/19/2015 7.55 7.63 7.53 7.56 7.285559 305000 -0.002645507
11/20/2015 7.56 7.6 7.49 7.54 7.266285 305000 -0.011936361
11/23/2015 7.57 7.58 7.45 7.45 7.179552 305000 0.00939599
11/24/2015 7.46 7.57 7.45 7.52 7.247011 305000 -0.010638317
11/25/2015 7.54 7.54 7.43 7.44 7.169915 305000 0.001344088
11/26/2015 7.42 7.48 7.41 7.45 7.179552 305000 -0.013422843
11/27/2015 7.44 7.44 7.3 7.35 7.083182 305000 -0.001360547
11/30/2015 7.27 7.38 7.25 7.34 7.073545 305000 -0.008174261
12/1/2015 7.35 7.35 7.27 7.28 7.015724 305000 -0.010989172
12/2/2015 7.33 7.36 7.16 7.2 6.938627 305000 -0.001388891
12/3/2015 7.17 7.21 7.15 7.19 6.92899 305000 -0.00417247
12/4/2015 7.16 7.17 7.12 7.16 6.900079 305000 0.005586603
12/7/2015 7.23 7.34 7.18 7.2 6.938627 305000 -0.006944313
12/8/2015 7.2 7.26 7.15 7.15 6.890443 305000 0.004195666
12/9/2015 7.16 7.22 7.14 7.18 6.919353 305000 -0.004178136
12/10/2015 7.18 7.2 7.11 7.15 6.890443 305000 -0.004195812
12/11/2015 7.15 7.18 7.11 7.12 6.861532 305000 -0.012640472
12/14/2015 7.11 7.12 6.95 7.03 6.774799 305000 0.029871883
12/15/2015 7.09 7.26 7.07 7.24 6.977175 305000 0.060773594
12/16/2015 7.31 7.68 7.3 7.68 7.401203 305000 -0.018229199
12/17/2015 7.7 7.71 7.52 7.54 7.266285 305000 0.006631312
12/18/2015 7.52 7.61 7.5 7.59 7.31447 305000 0.001317525
12/21/2015 7.5 7.65 7.5 7.6 7.324107 305000 0.006578959
12/22/2015 7.71 7.71 7.61 7.65 7.372292 305000 -0.003921711
12/23/2015 7.63 7.7 7.61 7.62 7.34338 305000 0.009186505
12/24/2015 7.66 7.7 7.65 7.69 7.41084 305000 -0.002600785
12/28/2015 7.72 7.8 7.67 7.67 7.391566 305000 0.010430266
12/29/2015 7.76 7.79 7.71 7.75 7.468662 305000 0
12/30/2015 7.77 7.82 7.66 7.75 7.468662 305000 -0.012903248
12/31/2015 7.77 7.77 7.61 7.65 7.372292 305000 0.003921576
1/4/2016 7.65 7.69 7.5 7.68 7.401203 2434900 0
1/5/2016 7.6 7.61 7.46 7.49 7.401203 2645200 0
1/6/2016 7.54 7.68 7.5 7.54 7.401203 3113200 0
1/7/2016 7.55 7.64 7.4 7.42 7.401203 2057500 0
1/8/2016 7.41 7.59 7.35 7.58 7.401203 2126800 0
1/11/2016 7.53 7.57 7.47 7.5 7.401203 1799100 0
1/12/2016 7.52 7.52 7.43 7.49 7.401203 3353500 0
1/13/2016 7.61 7.63 7.5 7.55 7.401203 3886100 0
1/14/2016 7.39 7.45 7.3 7.33 7.401203 2880000 0
1/15/2016 7.35 7.37 7.25 7.29 7.401203 2258300 0
1/18/2016 7.2 7.22 7.04 7.18 7.401203 3205900 0
1/19/2016 7.2 7.28 7.07 7.28 7.401203 3249800 0
1/20/2016 7.2 7.24 6.91 6.93 7.401203 3106700 0
1/21/2016 7.01 7.03 6.65 6.74 7.401203 4866000 0
1/22/2016 6.87 6.89 6.61 6.75 7.401203 3214700 0
1/25/2016 6.81 6.85 6.75 6.76 7.401203 1142700 0
1/26/2016 6.77 6.8 6.74 6.79 7.401203 1998200 0
1/27/2016 6.82 6.85 6.68 6.68 7.401203 1574600 0
1/28/2016 6.64 6.78 6.64 6.71 7.401203 2006400 0
1/29/2016 6.76 6.99 6.72 6.96 7.401203 4144200 0
2/1/2016 7.04 7.22 7.01 7.19 7.401203 3670700 0
2/2/2016 7.1 7.15 6.98 7 7.401203 1452200 0
2/3/2016 6.9 6.94 6.83 6.88 7.401203 1416000 0
2/4/2016 6.92 7.01 6.88 6.97 7.401203 1205800 0
2/5/2016 6.97 7.2 6.96 7.18 7.401203 1786400 0
2/10/2016 6.9 6.95 6.83 6.93 7.401203 2138700 0
2/11/2016 6.86 6.9 6.77 6.8 7.401203 1449400 0
2/12/2016 6.8 6.86 6.72 6.84 7.401203 1209600 0
2/15/2016 6.84 6.9 6.81 6.88 7.401203 2215100 0
2/16/2016 6.88 6.97 6.82 6.93 7.401203 2196100 0
2/17/2016 6.9 6.99 6.87 6.91 7.401203 1133100 0
2/18/2016 6.96 7.14 6.94 7.13 7.401203 2429600 0
2/19/2016 7.12 7.23 7.09 7.14 7.401203 987400 0
2/22/2016 7.08 7.2 7.08 7.16 7.401203 982400 0
2/23/2016 7.19 7.28 7.19 7.23 7.401203 882100 0
2/24/2016 7.19 7.2 6.99 7.04 7.401203 1666100 0
2/25/2016 7.19 7.19 7 7.09 7.401203 1325800 0
2/26/2016 7.14 7.24 7.08 7.2 7.401203 2340000 0
2/29/2016 7.2 7.26 7.09 7.11 7.401203 2406800 0
3/1/2016 7.13 7.36 7.11 7.36 7.401203 3171700 0
3/2/2016 7.44 7.74 7.42 7.67 7.401203 2970500 0
3/3/2016 7.65 7.81 7.64 7.76 7.401203 2599700 0
3/4/2016 7.78 7.83 7.6 7.6 7.401203 2761300 0
3/7/2016 7.62 7.74 7.62 7.7 7.401203 1700900 0
3/8/2016 7.7 7.74 7.44 7.44 7.401203 1434100 0
3/9/2016 7.52 7.56 7.42 7.51 7.401203 1895300 0
3/10/2016 7.59 7.59 7.49 7.54 7.401203 1148800 0
3/11/2016 7.54 7.57 7.46 7.49 7.401203 1318300 0
3/14/2016 7.56 7.63 7.53 7.58 7.401203 1377400 0
3/15/2016 7.6 7.6 7.48 7.5 7.401203 530100 0
3/16/2016 7.5 7.59 7.5 7.58 7.401203 1502700 0
3/17/2016 7.81 7.81 7.61 7.67 7.401203 2131900 0
3/18/2016 7.69 7.85 7.69 7.85 7.401203 1852000 0
3/21/2016 7.83 7.83 7.69 7.74 7.401203 2314200 0
3/22/2016 7.75 7.81 7.73 7.77 7.401203 1784700 0
3/23/2016 7.77 7.8 7.7 7.74 7.401203 1731400 0
3/24/2016 7.76 7.78 7.74 7.75 7.401203 883900 0
3/28/2016 7.75 7.88 7.75 7.86 7.401203 1558200 0
3/29/2016 7.86 7.97 7.81 7.95 7.401203 1821500 0
3/30/2016 7.97 8.22 7.96 8.22 7.401203 2493300 0
3/31/2016 8.11 8.22 8.11 8.17 7.401203 2900200 0
4/1/2016 8.19 8.28 8.12 8.15 7.401203 3335500 0
4/4/2016 8.19 8.43 8.15 8.39 7.401203 1924400 0
4/5/2016 8.28 8.36 8.22 8.3 7.401203 3779600 0
4/6/2016 8.32 8.5 8.3 8.43 7.401203 3117400 0
4/7/2016 8.48 8.49 8.33 8.4 7.401203 2833600 0
4/8/2016 8.32 8.43 8.28 8.4 7.401203 2330000 0
4/11/2016 8.35 8.42 8.32 8.38 7.401203 731100 0
4/12/2016 8.44 8.7 8.4 8.68 7.401203 1818700 0
4/13/2016 8.71 8.75 8.59 8.71 7.401203 1711300 0
4/14/2016 8.78 8.85 8.68 8.7 7.401203 2151600 0
4/15/2016 8.68 8.83 8.65 8.82 7.401203 1253100 0
4/18/2016 8.73 8.8 8.69 8.76 7.401203 984000 0
4/19/2016 8.82 8.92 8.8 8.85 7.401203 1591000 0
4/20/2016 8.88 8.96 8.82 8.94 7.401203 2200400 0
4/21/2016 8.97 9.06 8.94 9.06 7.401203 1041300 0
4/22/2016 9 9.04 8.93 8.97 7.401203 1825600 0
4/25/2016 8.91 8.95 8.66 8.71 7.401203 1360900 0
4/26/2016 8.7 8.7 8.4 8.63 7.401203 2443700 0
4/27/2016 8.61 8.84 8.55 8.59 7.401203 1945000 0
4/28/2016 8.69 8.75 8.38 8.41 7.401203 2498300 0
4/29/2016 8.45 8.52 8.34 8.34 7.401203 2767700 0
5/3/2016 8.28 8.37 8.13 8.21 7.401203 1768100 0
5/4/2016 8.2 8.31 8.19 8.26 7.401203 2553500 0
5/5/2016 8.25 8.29 8.21 8.24 7.401203 1057400 0
5/6/2016 8.2 8.22 7.92 8 7.401203 2304200 0
5/9/2016 7.99 8.11 7.95 8.09 7.401203 1965700 0
5/10/2016 8.07 8.17 8.02 8.03 7.401203 808400 0
5/11/2016 8.1 8.15 8.04 8.04 7.401203 1364300 0
5/12/2016 8 8.03 7.91 7.97 7.401203 1293300 0
5/13/2016 7.97 8.07 7.9 8.07 7.401203 1482000 0
5/16/2016 7.97 8.03 7.95 8 7.401203 1037000 0
5/17/2016 8.06 8.51 8.01 8.46 7.401203 3224000 0
5/18/2016 8.3 8.35 8.18 8.18 7.401203 2003800 0
5/19/2016 8.15 8.17 8.03 8.03 7.401203 1611300 0
5/20/2016 8.03 8.2 8.03 8.18 7.401203 1501400 0
5/23/2016 8.19 8.31 8.16 8.3 7.401203 2119100 0
5/24/2016 8.25 8.27 8.11 8.14 7.401203 1149100 0
5/25/2016 8.22 8.27 8.15 8.21 7.401203 1204200 0
5/26/2016 8.26 8.36 8.25 8.33 7.401203 1173200 0
5/27/2016 8.35 8.4 8.34 8.35 7.401203 1054400 0
5/30/2016 8.3 8.34 8.26 8.27 7.401203 427500 0
5/31/2016 8.31 8.43 8.19 8.19 7.401203 2409100 0
 6/1/2016 8.2 8.36 8.19 8.36 7.401203 1767700 0
6/2/2016 8.3 8.52 8.3 8.45 7.401203 1620200 0
6/3/2016 8.79 8.84 8.7 8.81 7.401203 5354300 0
6/6/2016 8.8 8.88 8.64 8.8 7.401203 2713100 0
6/7/2016 8.82 9 8.8 9 7.401203 2125100 0
6/8/2016 8.88 8.92 8.85 8.85 7.401203 2144600 0
6/9/2016 8.8 8.96 8.79 8.8 7.401203 1355800 0
6/10/2016 8.85 8.9 8.72 8.77 7.401203 1431700 0
6/13/2016 8.65 8.69 8.54 8.68 7.401203 1367900 0
6/14/2016 8.57 8.76 8.55 8.65 7.401203 2000000 0
6/15/2016 8.68 8.87 8.64 8.77 7.401203 2324300 0
6/16/2016 8.79 8.8 8.66 8.8 7.401203 2362600 0
6/17/2016 8.95 8.95 8.72 8.85 7.401203 16444000 0
6/20/2016 8.92 8.92 8.66 8.71 7.401203 5035600 0
6/21/2016 8.74 8.76 8.67 8.75 7.401203 1935200 0
6/22/2016 8.71 8.84 8.7 8.75 7.401203 1719700 0
6/23/2016 8.76 8.79 8.67 8.69 7.401203 910300 0
6/24/2016 8.76 8.76 8.14 8.31 7.401203 4866800 0
6/27/2016 8.15 8.2 8 8 7.401203 4017900 0
6/28/2016 7.93 8.22 7.92 8.17 7.401203 2092300 0
6/29/2016 8.21 8.27 8.14 8.2 7.401203 1738000 0
6/30/2016 8.4 8.4 8.14 8.14 7.401203 3061500 0
7/1/2016 8.13 8.15 8.03 8.13 7.401203 1841100 0
7/4/2016 8.13 8.17 8.02 8.12 7.401203 1665900 0
7/5/2016 8.15 8.18 8.08 8.11 7.401203 1106900 0
7/7/2016 8.06 8.14 8.03 8.04 7.401203 2904100 0
7/8/2016 8.04 8.05 7.98 8.01 7.401203 2112600 0
7/11/2016 8.12 8.19 8.1 8.14 7.401203 2266600 0
7/12/2016 8.2 8.29 8.12 8.26 7.401203 2780700 0
7/13/2016 8.36 8.55 8.33 8.53 7.401203 3412100 0
7/14/2016 8.6 8.61 8.45 8.45 7.401203 832500 0
7/15/2016 8.62 8.68 8.52 8.63 7.401203 5571100 0
7/18/2016 8.68 8.72 8.6 8.65 7.401203 3684100 0
7/19/2016 8.58 8.63 8.5 8.52 7.401203 1674300 0
7/20/2016 8.5 8.63 8.5 8.57 7.401203 1463900 0
7/21/2016 8.56 8.78 8.56 8.77 7.401203 2686000 0
7/22/2016 8.65 8.92 8.65 8.88 7.401203 1660000 0
7/25/2016 8.87 9 8.87 8.9 7.401203 2227500 0
7/26/2016 8.86 8.88 8.75 8.77 7.401203 1851200 0
7/27/2016 8.75 8.78 8.71 8.75 7.401203 1017100 0
7/28/2016 8.69 8.72 8.63 8.69 7.401203 1208200 0
7/29/2016 8.6 8.62 8.51 8.51 7.401203 2092900 0
8/1/2016 8.51 8.86 8.35 8.79 7.401203 3428200 0
8/2/2016 8.72 8.78 8.63 8.66 7.401203 1732800 0
8/3/2016 8.5 8.65 8.48 8.6 7.401203 1254200 0
 8/4/2016 8.55 8.75 8.51 8.67 7.401203 1097200 0
8/5/2016 8.67 8.82 8.61 8.8 7.401203 1523200 0
8/8/2016 8.86 8.95 8.76 8.76 7.401203 1488900 0
8/10/2016 8.77 8.95 8.77 8.89 7.401203 1445900 0
8/11/2016 8.8 8.94 8.77 8.87 7.401203 1932200 0
8/12/2016 8.9 8.92 8.73 8.8 7.401203 1331500 0
8/15/2016 8.8 8.82 8.74 8.78 7.401203 439700 0
8/16/2016 8.8 8.8 8.68 8.68 7.401203 774800 0
8/17/2016 8.64 8.83 8.64 8.75 7.401203 1118000 0
8/18/2016 8.75 8.81 8.72 8.73 7.401203 606300 0
8/19/2016 8.72 8.78 8.71 8.73 7.401203 480600 0
8/22/2016 8.71 8.77 8.55 8.58 7.401203 990000 0
8/23/2016 8.58 8.69 8.57 8.68 7.401203 926400 0
8/24/2016 8.62 8.75 8.62 8.75 7.401203 475800 0
8/25/2016 8.84 8.84 8.78 8.8 7.401203 633800 0
8/26/2016 8.73 8.76 8.7 8.7 7.401203 851100 0
8/29/2016 8.67 8.72 8.61 8.62 7.401203 576300 0
8/30/2016 8.75 8.75 8.55 8.58 7.401203 844600 0
8/31/2016 8.57 8.58 8.49 8.49 7.401203 1801100 0
9/1/2016 8.49 8.65 8.49 8.52 7.401203 1222700 0
9/2/2016 8.57 8.68 8.56 8.58 7.401203 1708600 0
9/5/2016 8.67 9.09 8.66 8.96 7.401203 2295600 0
9/6/2016 8.96 9.24 8.91 9.23 7.401203 2055300 0
9/7/2016 9.2 9.24 8.99 9.06 7.401203 1804700 0
9/8/2016 9.11 9.2 9.08 9.11 7.401203 1711600 0
9/9/2016 9.05 9.19 9.05 9.12 7.401203 822200 0
9/13/2016 8.93 8.99 8.78 8.85 7.401203 2542800 0
9/14/2016 8.81 8.85 8.7 8.82 7.401203 1423700 0
9/15/2016 8.75 8.83 8.67 8.7 7.401203 4440000 0
9/16/2016 8.74 8.86 8.74 8.86 7.401203 1502300 0
9/19/2016 8.85 8.9 8.76 8.9 7.401203 925500 0
9/20/2016 8.85 8.96 8.85 8.96 7.401203 1142800 0
9/21/2016 8.93 8.94 8.86 8.94 7.401203 920000 0
9/22/2016 9 9.06 8.91 8.96 7.401203 669700 0
9/23/2016 8.91 8.96 8.81 8.93 7.401203 1193700 0
9/26/2016 8.87 8.93 8.82 8.93 7.401203 778200 0
9/27/2016 8.82 9.06 8.8 8.99 7.401203 1277100 0
9/28/2016 8.95 9.04 8.87 8.95 7.401203 708900 0
9/29/2016 9 9.11 8.98 9.11 7.401203 1032500 0
9/30/2016 9.08 9.08 8.96 9.07 7.401203 1852500 0
10/3/2016 9.08 9.11 8.95 8.98 7.401203 534400 0
10/4/2016 9.03 9.07 9 9.04 7.401203 806000 0
10/5/2016 8.97 9.12 8.97 9.1 7.401203 1047200 0
10/6/2016 9.12 9.18 9.1 9.15 7.401203 1559900 0
10/7/2016 9.15 9.15 9.09 9.13 7.401203 1517400 0
10/10/2016 9.13 9.13 9.03 9.07 7.401203 784100 0
10/11/2016 9.08 9.09 9.02 9.04 7.401203 616500 0
10/12/2016 9.03 9.04 8.87 8.92 7.401203 1891200 0
10/13/2016 8.85 8.86 8.72 8.77 7.401203 2348600 0
10/14/2016 8.79 8.83 8.74 8.75 7.401203 2865100 0
10/17/2016 8.75 8.78 8.68 8.78 7.401203 1972200 0
10/18/2016 8.76 8.79 8.7 8.77 7.401203 2217400 0
10/19/2016 8.81 8.85 8.78 8.85 7.401203 2959300 0
10/20/2016 8.9 8.91 8.75 8.78 7.401203 1424400 0
10/21/2016 8.82 8.82 8.73 8.77 7.401203 789100 0
10/24/2016 8.81 8.83 8.75 8.82 7.401203 1937100 0
10/25/2016 8.86 8.9 8.78 8.78 7.401203 1106900 0
10/26/2016 8.77 8.8 8.71 8.72 7.401203 1349900 0
10/27/2016 8.74 8.77 8.61 8.67 7.401203 1490100 0
10/28/2016 8.72 8.72 8.59 8.62 7.401203 879300 0
10/31/2016 8.55 8.62 8.48 8.49 7.401203 1940200 0
11/1/2016 8.53 8.64 8.52 8.55 7.401203 1489700 0
11/2/2016 8.5 8.57 8.5 8.55 7.401203 1289300 0
11/3/2016 8.53 8.61 8.5 8.5 7.401203 924900 0
11/4/2016 8.57 8.58 8.4 8.42 7.401203 850100 0
11/7/2016 8.44 8.59 8.44 8.5 7.401203 1446800 0
11/8/2016 8.59 8.61 8.48 8.58 7.401203 1656400 0
11/9/2016 8.66 8.67 8.4 8.5 7.401203 1609200 0
11/10/2016 8.3 8.64 8.3 8.6 7.401203 1127200 0
11/11/2016 8.59 8.6 8.43 8.52 7.401203 2085700 0
11/14/2016 8.49 8.51 8.38 8.4 7.401203 1235800 0
11/15/2016 8.4 8.52 8.37 8.37 7.401203 1129900 0
11/16/2016 8.4 8.42 8.35 8.38 7.401203 1404600 0
11/17/2016 8.35 8.39 8.29 8.32 7.401203 3154600 0
11/18/2016 8.36 8.45 8.32 8.4 7.401203 1500000 0
11/21/2016 8.47 8.53 8.46 8.47 7.401203 886600 0
11/22/2016 8.52 8.58 8.48 8.54 7.401203 1334800 0
11/23/2016 8.59 8.6 8.44 8.45 7.401203 889100 0
11/24/2016 8.47 8.47 8.35 8.35 7.401203 2143400 0
11/25/2016 8.36 8.45 8.36 8.37 7.401203 1590200 0
11/28/2016 8.37 8.47 8.32 8.32 7.401203 1794700 0
11/29/2016 8.36 8.37 8.25 8.28 7.401203 2123900 0
11/30/2016 8.37 8.44 8.31 8.44 7.401203 3101449 0
12/1/2016 8.45 8.5 8.35 8.37 7.401203 1025000 0
12/2/2016 8.34 8.45 8.28 8.29 7.401203 1750900 0
12/5/2016 8.33 8.45 8.33 8.4 7.401203 1789100 0
12/6/2016 8.46 8.5 8.41 8.46 7.401203 976500 0
12/7/2016 8.47 8.49 8.39 8.43 7.401203 1102700 0
12/8/2016 8.47 8.55 8.43 8.49 7.401203 1493700 0
12/9/2016 8.55 8.57 8.48 8.49 7.401203 1189200 0
12/12/2016 8.45 8.53 8.41 8.43 7.401203 812300 0
12/13/2016 8.5 8.5 8.38 8.42 7.401203 1131600 0
12/14/2016 8.48 8.48 8.33 8.38 7.401203 1299100 0
12/15/2016 8.3 8.33 8.2 8.2 7.401203 2355900 0
12/16/2016 8.21 8.23 8.14 8.18 7.401203 2314700 0
12/19/2016 8.15 8.18 8.03 8.04 7.401203 1563800 0
12/20/2016 8.09 8.14 8.04 8.12 7.401203 1152500 0
12/21/2016 8.13 8.28 8.13 8.25 7.401203 2148900 0
12/22/2016 8.28 8.28 8.09 8.12 7.401203 1444200 0
12/23/2016 8.1 8.12 8.09 8.1 7.401203 737000 0
12/27/2016 8.11 8.17 8.08 8.16 7.401203 486000 0
12/28/2016 8.11 8.18 8.11 8.14 7.401203 504100 0
12/29/2016 8.11 8.25 8.1 8.25 7.401203 1076600 0
12/30/2016 8.28 8.32 8.24 8.28 7.401203 1517700 0.097539954
1/3/2017 8.3 8.35 8.26 8.31 8.123116 788800 0.009626848
1/4/2017 8.34 8.4 8.34 8.39 8.201316 940700 -0.002383642
1/5/2017 8.44 8.44 8.32 8.37 8.181767 1095885 0.011947297
1/6/2017 8.39 8.48 8.36 8.47 8.279517 846000 0.005903243
1/9/2017 8.43 8.53 8.39 8.52 8.328393 695300 0.01408447
1/10/2017 8.46 8.64 8.44 8.64 8.445694 1492800 0.005786973
1/11/2017 8.63 8.72 8.59 8.69 8.494569 1056700 0.004602941
1/12/2017 8.68 8.78 8.66 8.73 8.533669 1290000 0.018327756
1/13/2017 8.78 8.91 8.77 8.89 8.690072 1837300 -0.003374541
1/16/2017 8.89 8.89 8.8 8.86 8.660747 836600 -0.00790082
1/17/2017 8.84 8.86 8.75 8.79 8.59232 1400700 0.005688336
1/18/2017 8.8 8.89 8.76 8.84 8.641196 1599400 0.003393627
1/19/2017 8.86 8.9 8.78 8.87 8.670521 1316800 0.007891798
1/20/2017 8.88 8.95 8.79 8.94 8.738947 906400 0.011185673
1/23/2017 8.99 9.16 8.97 9.04 8.836698 1891200 0.00774339
1/24/2017 9.08 9.14 9.05 9.11 8.905124 1789400 -0.016465464
1/25/2017 9.13 9.13 8.9 8.96 8.758497 1572400 0.023437697
1/26/2017 9.04 9.18 8.96 9.17 8.963776 1961900 0.013086003
1/27/2017 9.2 9.29 9.09 9.29 9.081076 1076182 -0.006458596
1/31/2017 9.24 9.25 9.13 9.23 9.022425 1190600 0.00650058
2/1/2017 9.14 9.33 9.14 9.29 9.081076 1410700 -0.003229353
2/2/2017 9.28 9.33 9.21 9.26 9.05175 1168400 -0.001079791
2/3/2017 9.27 9.29 9.15 9.25 9.041976 1429400 0.023783739
2/6/2017 9.29 9.5 9.28 9.47 9.257028 1908500 0.01267167
2/7/2017 9.38 9.71 9.38 9.59 9.37433 1682600 -0.004171071
2/8/2017 9.51 9.59 9.41 9.55 9.335229 1541500 -0.002094218
2/9/2017 9.5 9.6 9.44 9.53 9.315679 1694100 -0.00209872
2/10/2017 9.38 9.55 9.38 9.51 9.296128 1628900 0.00841232
2/13/2017 9.52 9.59 9.47 9.59 9.37433 1536300 -0.019812509
2/14/2017 9.6 9.6 9.36 9.4 9.188601 1250300 -0.006382909
2/15/2017 9.43 9.54 9.31 9.34 9.129951 2159300 -0.018201083
2/16/2017 9.3 9.31 9.16 9.17 8.963776 2729600 0.009814391
2/17/2017 9.2 9.29 9.18 9.26 9.05175 1890700 -0.004319607
2/20/2017 9.3 9.3 9.12 9.22 9.01265 2328100 0.002169284
2/21/2017 9.22 9.35 9.11 9.24 9.032201 2674700 0
2/22/2017 9.23 9.3 9.21 9.24 9.032201 2285100 0.04545448
2/23/2017 9.26 9.67 9.22 9.66 9.442755 3413000 -0.013457513
2/24/2017 9.66 9.79 9.48 9.53 9.315679 2814400 -0.005246638
2/27/2017 9.53 9.58 9.39 9.48 9.266803 1494400 -0.001054841
2/28/2017 9.43 9.5 9.4 9.47 9.257028 2416000 0.011615499
3/1/2017 9.54 9.62 9.46 9.58 9.364553 2145400 0.016701491
3/2/2017 9.65 9.77 9.61 9.74 9.520955 3475200 -0.020533759
3/3/2017 9.61 9.66 9.52 9.54 9.325454 2123000 0.009433964
3/6/2017 9.64 9.65 9.53 9.63 9.41343 976200 0.00415364
3/7/2017 9.6 9.68 9.59 9.67 9.45253 640800 0.005170679
3/8/2017 9.68 9.75 9.67 9.72 9.501406 1405200 -0.011316957
3/9/2017 9.72 9.73 9.59 9.61 9.393879 1824600 0.056191484
3/10/2017 9.66 10.59 9.52 10.15 9.921735 6103900 0.03448288
3/13/2017 10.21 10.57 10.14 10.5 10.26387 5281400 -0.018095425
3/14/2017 10.46 10.53 10.22 10.31 10.07814 4169000 -0.007759371
3/15/2017 10.21 10.29 10.07 10.23 9.999936 4169700 0.026393069
3/16/2017 10.34 10.54 10.33 10.5 10.26387 3918750 0.010475976
3/17/2017 10.52 10.65 10.5 10.61 10.37139 3358700 -0.006597477
3/20/2017 10.62 10.63 10.41 10.54 10.30296 1975100 -0.008538902
3/21/2017 10.49 10.57 10.42 10.45 10.21499 1001300 -0.021052594
3/22/2017 10.28 10.33 10.18 10.23 9.999936 2304900 -0.000977506
3/23/2017 10.23 10.31 10.15 10.22 9.990161 2185700 0.019569354
3/24/2017 10.17 10.49 10.17 10.42 10.18566 1897900 -0.013435651
3/27/2017 10.28 10.29 10.2 10.28 10.04881 901500 0.004863859
3/28/2017 10.36 10.36 10.29 10.33 10.09769 1319000 0.001936087
3/29/2017 10.37 10.38 10.31 10.35 10.11724 1655000 -0.012560346
3/30/2017 10.31 10.31 10.2 10.22 9.990161 1307900 -0.001956825
3/31/2017 10.13 10.23 10.13 10.2 9.970612 3351500 0.004901805
4/3/2017 10.19 10.25 10.18 10.25 10.01949 1546700 -0.002926797
4/4/2017 10.26 10.26 10.18 10.22 9.990161 1025300 0.009784727
4/5/2017 10.24 10.33 10.2 10.32 10.08791 856500 -0.001937963
4/6/2017 10.25 10.3 10.22 10.3 10.06836 530900 0.003883551
4/7/2017 10.3 10.34 10.17 10.34 10.10746 1473700 -0.00676975
4/10/2017 10.33 10.33 10.23 10.27 10.03904 658800 0.019474077
4/11/2017 10.45 10.49 10.39 10.47 10.23454 1681800 0.000955099
4/12/2017 10.47 10.54 10.42 10.48 10.24431 2202000 -0.005725322
4/13/2017 10.39 10.5 10.36 10.42 10.18566 1440887 -0.021113012
4/17/2017 10.36 10.38 10.18 10.2 9.970612 1660300 0.001960662
4/18/2017 10.27 10.32 10.18 10.22 9.990161 1359100 0
4/19/2017 10.17 10.25 10.02 10.22 9.990161 1876500 -0.006849339
4/20/2017 10.11 10.2 10.09 10.15 9.921735 3983500 0.01083752
4/21/2017 10.14 10.33 10.12 10.26 10.02926 2290500 0
4/24/2017 10.3 10.35 10.17 10.26 10.02926 2596600 0.023391851
4/25/2017 10.26 10.55 10.26 10.5 10.26387 2333800 0.020952244
4/26/2017 10.54 10.76 10.54 10.72 10.47892 2532800 0.009398491
4/27/2017 10.51 10.79 10.51 10.74 10.5774 2095800 0.004655491
4/28/2017 10.78 10.83 10.75 10.79 10.62665 2254800 0.00926793
5/2/2017 10.84 10.93 10.82 10.89 10.72513 1008200 -0.003673055
5/3/2017 10.86 10.89 10.63 10.85 10.68574 744000 -0.001843392
5/4/2017 10.82 10.83 10.66 10.83 10.66604 981700 -0.012927103
5/5/2017 10.81 10.82 10.6 10.69 10.52816 1708000 0.004677266
5/8/2017 10.76 10.78 10.62 10.74 10.5774 1153800 0.003724355
5/9/2017 10.67 10.8 10.64 10.78 10.6168 673400 0.006493673
5/11/2017 10.9 10.97 10.8 10.85 10.68574 1149400 -0.024884851
5/12/2017 10.74 10.78 10.57 10.58 10.41983 1810300 0.004725895
5/15/2017 10.69 10.69 10.56 10.63 10.46907 1220300 -0.023518426
5/16/2017 10.57 10.59 10.38 10.38 10.22285 2188100 -0.004816855
5/17/2017 10.35 10.48 10.21 10.33 10.17361 2123900 0.002904082
5/18/2017 10.32 10.38 10.27 10.36 10.20316 3172500 0.006756832
5/19/2017 10.42 10.49 10.36 10.43 10.2721 2118200 -0.006711483
5/22/2017 10.35 10.39 10.26 10.36 10.20316 1215600 0.002895771
5/23/2017 10.4 10.44 10.32 10.39 10.2327 1523900 -0.000962502
5/24/2017 10.45 10.45 10.29 10.38 10.22285 941700 0.010597238
5/25/2017 10.44 10.54 10.38 10.49 10.33119 749700 0.010486308
5/26/2017 10.57 10.64 10.51 10.6 10.43952 924600 -0.011320729
5/29/2017 10.42 10.55 10.42 10.48 10.32134 1052200 0
5/30/2017 10.48 10.52 10.43 10.48 10.32134 434600 0.016221345
5/31/2017 10.53 10.65 10.53 10.65 10.48877 2451200 0.022535256
6/1/2017 10.69 10.9 10.65 10.89 10.72513 2290000 -0.007346297
6/2/2017 10.92 10.95 10.76 10.81 10.64634 1653600 -0.006475464
6/5/2017 10.82 10.85 10.7 10.74 10.5774 977000 -0.005586438
6/6/2017 10.66 10.77 10.62 10.68 10.51831 876700 0.005617822
6/7/2017 10.78 10.83 10.69 10.74 10.5774 1251700 0.001862272
6/8/2017 10.68 10.83 10.67 10.76 10.5971 631300 0.017657944
6/9/2017 10.76 11 10.74 10.95 10.78422 1825500 -0.008219229
6/12/2017 10.84 10.94 10.76 10.86 10.69559 625400 -0.00644565
6/13/2017 10.89 10.93 10.79 10.79 10.62665 1074676 -0.008341014
6/14/2017 10.78 10.84 10.67 10.7 10.53801 1728100 -0.006542033
6/15/2017 10.67 10.68 10.57 10.63 10.46907 1586600 -0.001881543
6/16/2017 10.63 10.85 10.6 10.61 10.44937 8937300 0.025447659
6/19/2017 10.61 10.91 10.61 10.88 10.71528 1412289 -0.001838216
6/20/2017 10.78 10.95 10.78 10.86 10.69559 1165200 -0.019336951
6/21/2017 10.76 10.84 10.63 10.65 10.48877 2092100 0.025352079
6/22/2017 10.73 10.95 10.65 10.92 10.75468 3109900 0
6/23/2017 10.95 10.95 10.76 10.92 10.75468 1444400 -0.015567739
6/27/2017 10.92 10.92 10.74 10.75 10.58725 1573200 -0.003720985
6/28/2017 10.73 10.75 10.67 10.71 10.54786 1812000 0.022409009
6/29/2017 10.85 10.95 10.8 10.95 10.78422 1903200 -0.020091294
6/30/2017 10.84 10.84 10.71 10.73 10.56755 1903200 0
7/3/2017 10.79 10.82 10.68 10.73 10.56755 1264200 -0.00372792
7/4/2017 10.71 10.72 10.65 10.69 10.52816 808800 -0.001870887
7/5/2017 10.64 10.69 10.56 10.67 10.50846 1057600 0.014995344
7/6/2017 10.77 10.85 10.71 10.83 10.66604 3593400 -0.006463505
7/7/2017 10.83 10.84 10.76 10.76 10.5971 1543200 0.005576148
7/10/2017 10.77 10.88 10.67 10.82 10.65619 825500 -0.01478746
7/11/2017 10.85 10.85 10.66 10.66 10.49861 2367200 -0.001876153
7/12/2017 10.74 10.75 10.61 10.64 10.47892 1525200 0.015977416
7/13/2017 10.72 10.81 10.68 10.81 10.64634 1354900 0.012025915
7/14/2017 10.8 10.96 10.75 10.94 10.77437 1674000 0.00274234
7/17/2017 10.98 11 10.88 10.97 10.80392 1043500 -0.00729263
7/18/2017 10.95 10.95 10.88 10.89 10.72513 733200 0.014692313
7/19/2017 10.91 11.07 10.82 11.05 10.88271 1226800 -0.005429898
7/20/2017 11.1 11.18 10.99 10.99 10.82362 1195700 0.005459543
7/21/2017 11.05 11.1 11.04 11.05 10.88271 699200 -0.003619871
7/24/2017 11 11.09 10.94 11.01 10.84332 784200 0.025431429
7/25/2017 11.07 11.3 11.05 11.29 11.11908 1669600 -0.002657235
7/26/2017 11.3 11.3 11.2 11.26 11.08953 511900 0.004440495
7/27/2017 11.3 11.35 11.26 11.31 11.13877 858600 -0.002652536
7/28/2017 11.3 11.31 11.18 11.28 11.10923 812200 -0.001773031
7/31/2017 11.35 11.35 11.2 11.26 11.08953 1834800 0.036412093
8/1/2017 11.3 11.68 11.3 11.67 11.49332 1968673 0.011139598
8/2/2017 11.65 11.81 11.57 11.8 11.62135 2162000 0.002542389
8/3/2017 11.68 11.83 11.68 11.83 11.6509 1011100 0.019442189
8/4/2017 11.92 12.1 11.92 12.06 11.87742 1321800 -0.004975155
8/7/2017 12.06 12.33 11.9 12 11.81833 1449800 -0.016666741
8/8/2017 12 12.03 11.78 11.8 11.62135 1047300 -0.011016875
8/10/2017 11.73 11.75 11.6 11.67 11.49332 1862200 -0.045415586
8/11/2017 11.59 11.59 11.14 11.14 10.97135 3553900 0.035008919
8/14/2017 11.26 11.59 11.25 11.53 11.35544 2653600 -0.000867337
8/15/2017 11.67 11.72 11.51 11.52 11.34559 1535400 0.01562501
8/16/2017 11.41 11.72 11.4 11.7 11.52287 2001900 -0.012820506
8/17/2017 11.7 11.7 11.51 11.55 11.37514 1168300 -0.00519475
8/18/2017 11.5 11.58 11.46 11.49 11.31605 1488700 -0.014795448
8/21/2017 11.49 11.53 11.3 11.32 11.14862 1237300 0.009717344
8/22/2017 11.48 11.6 11.38 11.43 11.25696 1703000 0.001749674
8/23/2017 11.44 11.52 11.44 11.45 11.27665 573000 0.003493501
8/24/2017 11.39 11.55 11.39 11.49 11.31605 1080700 -0.009573572
8/25/2017 11.59 11.59 11.35 11.38 11.20771 1873400 0.006151121
8/28/2017 11.42 11.5 11.38 11.45 11.27665 384900 0.00436681
8/29/2017 11.38 11.65 11.37 11.5 11.3259 2093000 0.006956536
8/30/2017 11.54 11.63 11.5 11.58 11.40469 2953800 0.011226351
 8/31/2017 11.69 11.73 11.64 11.71 11.53272 2310500 -0.005124031
9/4/2017 11.65 11.69 11.6 11.65 11.47362 2096900 0.011158898
9/5/2017 11.7 11.84 11.63 11.78 11.60166 1323000 -0.01697792
9/6/2017 11.83 11.84 11.56 11.58 11.40469 2031000 0.008635662
9/7/2017 11.6 11.75 11.6 11.68 11.50317 2511100 0.001712223
9/8/2017 11.77 11.78 11.64 11.7 11.52287 2092600 -0.010256388
9/11/2017 11.76 11.76 11.57 11.58 11.40469 1107500 -0.004317787
9/12/2017 11.61 11.65 11.5 11.53 11.35544 1756900 -0.006071098
9/13/2017 11.55 11.55 11.44 11.46 11.2865 3111700 -0.009598634
9/14/2017 11.46 11.46 11.29 11.35 11.17817 2294200 -0.008810568
9/15/2017 11.37 11.45 11.16 11.25 11.07968 2783600 0.019555617
9/18/2017 11.34 11.54 11.26 11.47 11.29635 1603200 -0.001743749
9/19/2017 11.53 11.57 11.39 11.45 11.27665 1334000 -0.014847136
9/20/2017 11.35 11.39 11.26 11.28 11.10923 1951800 -0.005319092
9/21/2017 11.2 11.26 11.16 11.22 11.05014 4763231 0.00089112
9/22/2017 11.3 11.32 11.13 11.23 11.05998 1212800 -0.005342685
9/25/2017 11.26 11.26 11.14 11.17 11.00089 875800 0.0008952
9/26/2017 11.17 11.28 11.16 11.18 11.01074 1245100 0.009839029
9/27/2017 11.13 11.31 11.13 11.29 11.11908 2031700 -0.008857481
9/28/2017 11.3 11.37 11.18 11.19 11.02059 1241900 0.012511219
9/29/2017 11.25 11.37 11.21 11.33 11.15847 3101300 0.013239091
10/2/2017 11.39 11.48 11.39 11.48 11.3062 1830500 -0.003484284
10/3/2017 11.51 11.54 11.31 11.44 11.2668 1736600 -0.001748144
10/4/2017 11.4 11.5 11.31 11.42 11.24711 1461300 -0.000875692
10/5/2017 11.42 11.46 11.4 11.41 11.23726 1405600 0.016652104
10/6/2017 11.58 11.68 11.51 11.6 11.42438 5632100 0.012931027
10/9/2017 11.62 11.83 11.55 11.75 11.57211 4044400 0.008510633
10/10/2017 11.71 11.86 11.71 11.85 11.6706 4047400 0.005907152
10/11/2017 11.92 12.04 11.91 11.92 11.73954 3219500 0.024328811
10/12/2017 12.04 12.28 12.02 12.21 12.02515 3620200 0.036855017
10/13/2017 12.26 12.74 12.17 12.66 12.46833 4586700 0.012638256
10/16/2017 12.68 12.97 12.67 12.82 12.62591 4276500 0
10/17/2017 12.82 12.88 12.66 12.82 12.62591 1852400 0.01404057
10/19/2017 12.81 13.3 12.79 13 12.80319 4399400 -0.003846152
10/20/2017 13.11 13.3 12.9 12.95 12.75394 1853700 -0.02316601
10/23/2017 12.93 12.93 12.54 12.65 12.45849 2666300 0.002371556
10/24/2017 12.53 12.75 12.52 12.68 12.48803 2128000 -0.000788675
10/25/2017 12.67 12.69 12.53 12.67 12.47818 1763100 0.011838983
10/26/2017 12.58 12.87 12.58 12.82 12.62591 1111500 0.005460279
10/27/2017 12.86 12.89 12.75 12.89 12.69485 1261600 -0.010085347
10/30/2017 12.87 12.87 12.66 12.76 12.56682 952700 0.014106511
10/31/2017 12.82 12.98 12.78 12.94 12.7441 1763000 0.001545657
11/1/2017 12.94 12.98 12.85 12.96 12.76379 1132300 -0.013888975
11/2/2017 12.98 12.99 12.72 12.78 12.58652 1094400 -0.007042218
11/3/2017 12.9 12.9 12.66 12.69 12.49788 1319800 -0.019700541
 11/6/2017 12.65 12.72 12.4 12.44 12.25167 2047100 0.000803891
11/7/2017 12.42 12.52 12.36 12.45 12.26151 2233400 -0.007229042
11/8/2017 12.5 12.5 12.33 12.36 12.17288 849600 -0.017799164
11/9/2017 12.4 12.4 12.08 12.14 11.95621 2496100 0.004942286
11/10/2017 12.05 12.23 11.95 12.2 12.0153 4725600 -0.005737685
11/13/2017 12.2 12.22 12.1 12.13 11.94636 1300500 -0.003297657
11/14/2017 12.1 12.13 11.98 12.09 11.90696 1197300 -0.021505398
11/15/2017 12 12.02 11.78 11.83 11.6509 1896400 0.005917139
11/16/2017 11.83 11.97 11.81 11.9 11.71984 1994600 0.017647084
11/17/2017 11.99 12.14 11.98 12.11 11.92666 2600700 0.004128817
11/20/2017 12.16 12.19 12.05 12.16 11.9759 1563000 0.007401362
11/21/2017 12.2 12.3 12.19 12.25 12.06454 1536700 -0.005714266
11/22/2017 12.43 12.43 12.14 12.18 11.9956 1598500 -0.00574719
11/23/2017 12.18 12.19 12.07 12.11 11.92666 712700 0.010734941
11/24/2017 12.1 12.27 12.1 12.24 12.05469 953200 0.021241852
11/27/2017 12.33 12.55 12.27 12.5 12.31076 2169600 -0.015199959
11/28/2017 12.27 12.39 12.16 12.31 12.12363 2342000 -0.022745738
11/29/2017 12.39 12.39 11.96 12.03 11.84787 2177700 0.00664997
11/30/2017 11.86 12.12 11.79 12.11 11.92666 3432618 0.001651594
12/1/2017 12.05 12.18 12.04 12.13 11.94636 1048400 0.00906837
12/4/2017 12.23 12.29 12.16 12.24 12.05469 1082600 -0.029411699
12/5/2017 12.18 12.21 11.87 11.88 11.70014 1995600 -0.008417589
12/6/2017 11.85 11.93 11.74 11.78 11.60166 1219900 0.045840348
12/7/2017 11.82 12.32 11.82 12.32 12.13348 3245000 -0.000811556
12/8/2017 12.35 12.4 12.27 12.31 12.12363 1133100 0.021120977
12/11/2017 12.42 12.6 12.37 12.57 12.3797 1128100 -0.020684109
12/12/2017 12.58 12.58 12.25 12.31 12.12363 1964500 0.027619771
12/13/2017 12.42 12.65 12.42 12.65 12.45849 1962600 -0.019762835
12/14/2017 12.68 12.71 12.32 12.4 12.21227 1379700 -0.020161361
12/15/2017 12.37 12.37 12.15 12.15 11.96606 2277800 0.009053527
12/18/2017 12.23 12.3 12.09 12.26 12.07439 1324100 0.008972296
12/19/2017 12.28 12.42 12.28 12.37 12.18273 1048300 -0.003233595
12/20/2017 12.32 12.39 12.21 12.33 12.14333 788400 -0.004866128
12/21/2017 12.18 12.4 12.18 12.27 12.08424 757700 -0.003260114
12/22/2017 12.38 12.38 12.2 12.23 12.04484 713600 -0.002452917
12/26/2017 12.27 12.34 12.19 12.2 12.0153 353900 0.007377012
12/27/2017 12.2 12.33 12.15 12.29 12.10394 618200 0.011391418
12/28/2017 12.35 12.45 12.31 12.43 12.24182 627300 0.00482698
12/29/2017 12.5 12.52 12.44 12.49 12.30091 1435600 0.016012802
1/2/2018 12.48 12.7 12.38 12.69 12.49788 947600 0.011820405
1/3/2018 12.75 12.85 12.65 12.84 12.64561 1640300 0.001557537
1/4/2018 12.81 12.86 12.68 12.86 12.66531 1761900 0.009331318
1/5/2018 12.89 12.98 12.78 12.98 12.78349 1359400 -0.002311262
1/8/2018 13 13 12.91 12.95 12.75394 1132100 -0.011583005
1/9/2018 13 13 12.75 12.8 12.60622 1892200 0.01484371
1/10/2018 12.72 13 12.69 12.99 12.79334 3055855 0
1/11/2018 13 13.04 12.93 12.99 12.79334 2735303 0.003849191
1/12/2018 13.06 13.08 12.97 13.04 12.84258 1862600 0.024539847
1/15/2018 13 13.36 12.96 13.36 13.15774 3525300 0.008982016
1/16/2018 13.36 13.59 13.28 13.48 13.27592 3053700 -0.00593473
1/17/2018 13.38 13.49 13.37 13.4 13.19713 2594600 -0.006716384
1/18/2018 13.46 13.6 13.15 13.31 13.10849 3657300 -0.000751269
1/19/2018 13.21 13.38 13.21 13.3 13.09865 1419800 0
1/22/2018 13.18 13.31 13.08 13.3 13.09865 1588200 0
1/23/2018 13.22 13.33 13.22 13.3 13.09865 2175600 -0.00150382
1/24/2018 13.24 13.34 13.17 13.28 13.07895 1575400 -0.006024185
1/25/2018 13.22 13.3 13.14 13.2 13.00016 1500500 -0.000757452
1/26/2018 13.19 13.3 13.13 13.19 12.99031 1211000 0.019711845
1/29/2018 13.21 13.52 13.14 13.45 13.24637 2125000 -0.014126281
1/30/2018 13.4 13.4 13.21 13.26 13.05925 1830500 0
1/31/2018 13.13 13.36 13.13 13.26 13.05925 2548900 0.005278939
2/1/2018 13.33 13.45 13.26 13.33 13.12819 2285000 0
2/2/2018 13.38 13.38 13.2 13.33 13.12819 1742300 -0.016504102
2/5/2018 13.11 13.17 13.07 13.11 12.91152 2571200 -0.026697162
2/6/2018 12.9 12.9 12.6 12.76 12.56682 4149600 -0.012539209
2/7/2018 12.85 12.86 12.5 12.6 12.40924 2259300 0.009523869
2/8/2018 12.65 12.78 12.5 12.72 12.52743 2116800 -0.036949726
2/9/2018 12.5 12.51 12.18 12.25 12.06454 2943000 0.004897989
2/12/2018 12.15 12.36 12.12 12.31 12.12363 1746500 0.015434564
2/13/2018 12.4 12.54 12.38 12.5 12.31076 1681500 -0.011200124
2/14/2018 12.5 12.59 12.3 12.36 12.17288 2092600 0.029126398
2/15/2018 12.41 12.72 12.37 12.72 12.52743 867000 0.014150791
2/19/2018 12.79 12.94 12.76 12.9 12.7047 841800 -0.030232512
2/20/2018 12.83 12.83 12.5 12.51 12.32061 2114200 0.022382099
2/21/2018 12.61 12.79 12.56 12.79 12.59637 1586100 -0.014855316
2/22/2018 12.76 12.81 12.56 12.6 12.40924 1833900 0.004761854
2/23/2018 12.7 12.74 12.61 12.66 12.46833 2087200 0.008688891
2/26/2018 12.72 12.84 12.67 12.77 12.57667 1368900 -0.003132467
2/27/2018 12.88 12.9 12.71 12.73 12.53727 1829200 0.002356732
2/28/2018 12.8 12.8 12.64 12.76 12.56682 2634000 0.004702144
3/1/2018 12.68 12.82 12.67 12.82 12.62591 1284232 -0.010140416
3/2/2018 12.77 12.77 12.66 12.69 12.49788 1051800 -0.024428543
3/5/2018 12.75 12.79 12.31 12.38 12.19258 1566300 0.03715663
3/6/2018 12.63 12.88 12.62 12.84 12.64561 1915400 -0.013239931
3/7/2018 12.71 12.9 12.65 12.67 12.47818 1688200 0.021310154
3/8/2018 12.8 13.05 12.78 12.94 12.7441 1761300 0.032457542
3/9/2018 13.2 13.42 13.12 13.36 13.15774 2023200 0.008982016
3/12/2018 13.5 13.56 13.45 13.48 13.27592 1736100 0.002967403
3/13/2018 13.55 13.59 13.48 13.52 13.31532 1102800 -0.017751514
3/14/2018 13.48 13.48 13.24 13.28 13.07895 1798500 0.007530116
3/15/2018 13.28 13.46 13.28 13.38 13.17743 1852200 -0.001494752
3/16/2018 13.35 13.47 13.28 13.36 13.15774 1312400 -0.008233559
3/19/2018 13.47 13.47 13.21 13.25 13.0494 651900 0.015094332
3/20/2018 13.22 13.45 13.2 13.45 13.24637 769400 -0.016356854
3/21/2018 13.42 13.47 13.22 13.23 13.02971 988800 -0.003023399
3/22/2018 13.38 13.39 13.11 13.19 12.99031 1066000 -0.023502671
3/23/2018 12.94 12.97 12.64 12.88 12.685 2370000 0.006987621
3/26/2018 12.8 13.01 12.7 12.97 12.77364 1688600 0.004625932
3/27/2018 13.08 13.1 12.99 13.03 12.83273 1621000 -0.021488799
3/28/2018 13.12 13.12 12.75 12.75 12.55697 2493500 0.019607832
3/29/2018 12.84 13.05 12.81 13 12.80319 2643400 0.015384529
4/2/2018 13.05 13.21 13.02 13.2 13.00016 1067100 -0.015909037
4/3/2018 12.98 13.1 12.93 12.99 12.79334 1754100 -0.030023048
4/4/2018 13.05 13.05 12.57 12.6 12.40924 2017800 0.015079324
4/5/2018 12.79 12.95 12.77 12.79 12.59637 1433800 0.007036791
4/6/2018 12.82 13 12.75 12.88 12.685 1650600 -0.00077635
4/9/2018 12.87 12.95 12.74 12.87 12.67516 705500 -0.01087813
4/10/2018 12.75 12.83 12.62 12.73 12.53727 1809500 -0.004713226
4/11/2018 12.71 12.77 12.63 12.67 12.47818 2219600 -0.007892656
4/12/2018 12.64 12.69 12.54 12.57 12.3797 2477900 0.019888613
4/13/2018 12.63 12.84 12.62 12.82 12.62591 1484700 -0.012480524
4/16/2018 12.85 12.85 12.58 12.66 12.46833 1612200 -0.004739286
4/17/2018 12.7 12.71 12.57 12.6 12.40924 1688500 0.011111153
4/18/2018 12.64 12.8 12.59 12.74 12.54712 2493700 0.00863417
4/19/2018 12.8 12.99 12.69 12.85 12.65546 2330500 -0.014786031
4/20/2018 12.78 12.79 12.62 12.66 12.46833 1438100 -0.000789841
4/23/2018 12.72 12.75 12.59 12.65 12.45849 1087300 -0.009486225
4/24/2018 12.65 12.67 12.39 12.53 12.3403 2340500 -0.000797955
4/25/2018 12.5 12.61 12.5 12.52 12.33046 1538000 -0.000798835
4/26/2018 12.6 12.61 12.5 12.51 12.32061 864100 0.006436048
4/27/2018 12.5 12.63 12.48 12.51 12.3999 1135700 0.01278978
4/30/2018 12.56 12.68 12.54 12.67 12.55849 2109400 -0.0094712
5/2/2018 12.67 12.75 12.53 12.55 12.43955 2971900 0.005577694
5/3/2018 12.54 12.7 12.53 12.62 12.50893 1583900 -0.0126783
5/4/2018 12.67 12.67 12.4 12.46 12.35034 1196200 -0.001605138
5/7/2018 12.54 12.58 12.38 12.44 12.33052 1039600 0.01045017
5/8/2018 12.5 12.62 12.49 12.57 12.45937 851500 -0.003977648
5/9/2018 12.63 12.63 12.51 12.52 12.40981 703200 0.002396087
5/10/2018 12.5 12.62 12.5 12.55 12.43955 580300 -0.001593707
5/11/2018 12.64 12.64 12.44 12.53 12.41972 1403800 -0.010375029
5/14/2018 12.46 12.47 12.38 12.4 12.29087 970400 -0.014516142
5/15/2018 12.33 12.35 12.2 12.22 12.11245 1965800 -0.020458201
5/16/2018 12.16 12.17 11.83 11.97 11.86465 2741100 -0.006683381
5/17/2018 12.06 12.06 11.88 11.89 11.78536 1110500 -0.00925148
5/18/2018 11.86 11.86 11.7 11.78 11.67633 2152900 0.022071241
5/21/2018 11.82 12.11 11.81 12.04 11.93404 1877100 -0.016611227
5/22/2018 12.05 12.08 11.82 11.84 11.7358 1442800 -0.021959478
5/23/2018 11.84 11.85 11.54 11.58 11.47809 2691200 0.015544055
5/24/2018 11.63 11.8 11.6 11.76 11.6565 1758500 -0.013605454
5/25/2018 11.73 11.73 11.58 11.6 11.49791 1246400 -0.008620697
5/28/2018 11.62 11.66 11.44 11.5 11.39879 1220700 -0.014782534
5/30/2018 11.31 11.47 11.09 11.33 11.23029 2951900 -0.010591448
5/31/2018 11.4 11.44 11.21 11.21 11.11134 2865900 0.003568246
6/1/2018 11.1 11.29 11.1 11.25 11.15099 1222100 0.009777787
6/4/2018 11.26 11.39 11.26 11.36 11.26002 1199800 0.010563301
6/5/2018 11.42 11.56 11.38 11.48 11.37897 2391100 0.012195222
6/6/2018 11.49 11.63 11.42 11.62 11.51773 2968900 0.02409632
6/7/2018 11.65 11.98 11.65 11.9 11.79527 2946300 -0.005041937
6/8/2018 11.94 11.96 11.82 11.84 11.7358 1938700 -0.012669015
6/11/2018 11.92 11.92 11.46 11.69 11.58712 3171200 -0.014542271
6/12/2018 11.63 11.63 11.44 11.52 11.41861 2597500 -0.010416676
6/13/2018 11.49 11.49 11.38 11.4 11.29967 1506900 -0.016666681
6/14/2018 11.3 11.38 11.15 11.21 11.11134 2239400 0.000892151
6/18/2018 10.9 11.31 10.73 11.22 11.12126 2346900 -0.013369085
6/19/2018 11.24 11.3 11.05 11.07 10.97257 1452400 0.016260177
6/20/2018 11.09 11.39 11.09 11.25 11.15099 1524400 -0.010666676
6/21/2018 11.21 11.25 11.12 11.13 11.03205 781000 -0.000898473
6/22/2018 11.12 11.18 11.01 11.12 11.02213 741900 -0.010791286
6/25/2018 11.12 11.14 10.95 11 10.90319 1066600 0.008181733
6/26/2018 10.95 11.12 10.87 11.09 10.9924 1276400 -0.015329048
6/27/2018 11.03 11.06 10.9 10.92 10.8239 1743200 -0.008241765
6/28/2018 10.93 10.95 10.81 10.83 10.73469 1392600 0.009233618
6/29/2018 10.85 11.07 10.7 10.93 10.83381 2667400 -0.004574662
7/2/2018 10.86 10.94 10.84 10.88 10.78425 872200 0.003676567
7/3/2018 10.88 10.93 10.76 10.92 10.8239 1085300 0.000915752
7/4/2018 10.82 10.99 10.82 10.93 10.83381 1267100 0.025617495
7/5/2018 10.92 11.38 10.86 11.21 11.11134 2514500 -0.156110576
7/6/2018 9.9 9.94 9.22 9.46 9.376744 23672700 0.016913334
7/9/2018 9.46 9.83 9.41 9.62 9.535336 7638500 0.006237011
7/10/2018 9.69 9.78 9.54 9.68 9.594808 5350100 -0.009297528
7/11/2018 9.55 9.67 9.5 9.59 9.5056 4293300 0.006256417
7/12/2018 9.64 9.74 9.58 9.65 9.565071 2514800 0.005181457
7/13/2018 9.68 9.78 9.66 9.7 9.614632 1674500 -0.006185572
7/16/2018 9.71 9.77 9.57 9.64 9.55516 2167300 0
7/17/2018 9.62 9.65 9.56 9.64 9.55516 2492600 0.014522729
7/18/2018 9.66 9.87 9.65 9.78 9.693927 2618300 0.013292446
7/19/2018 9.86 9.95 9.85 9.91 9.822783 1934700 0.015136342
7/20/2018 9.98 10.15 9.91 10.06 9.971464 2558600 0.009940266
7/23/2018 10.01 10.18 9.95 10.16 10.07058 2278100 -0.013779441
7/24/2018 10.05 10.12 9.96 10.02 9.931816 2853200 0.006986034
7/25/2018 10.01 10.25 10 10.09 10.0012 1844900 0
7/26/2018 10.09 10.13 10.04 10.09 10.0012 1258600 0.004955305
7/27/2018 10.1 10.17 10.03 10.14 10.05076 1180700 -0.014792813
7/30/2018 10.08 10.19 9.98 9.99 9.90208 1427200 0.002002004
7/31/2018 9.91 10.08 9.91 10.01 9.921904 1687000 -0.017982133
8/1/2018 10.06 10.06 9.82 9.83 9.743487 1805700 -0.007120962
8/2/2018 9.85 9.86 9.6 9.76 9.674104 2608700 -0.016393456
8/3/2018 9.78 9.86 9.58 9.6 9.515512 1996900 0.00833334
8/6/2018 9.6 9.81 9.53 9.68 9.594808 1778100 0.020661174
8/7/2018 9.68 9.92 9.64 9.88 9.793048 1477800 0.001012044
8/8/2018 10 10.09 9.88 9.89 9.802959 1440700 -0.017188994
8/10/2018 9.72 9.75 9.6 9.72 9.634456 3000200 -0.012345689
8/13/2018 9.63 9.73 9.57 9.6 9.515512 2052000 -0.014583346
8/14/2018 9.55 9.56 9.41 9.46 9.376744 3178100 0.00951375
8/15/2018 9.45 9.57 9.42 9.55 9.465952 1660900 -0.001047227
8/16/2018 9.46 9.56 9.42 9.54 9.456039 1427000 0.005241201
8/17/2018 9.6 9.75 9.58 9.59 9.5056 2429100 -0.010427537
8/20/2018 9.6 9.64 9.48 9.49 9.40648 2388800 0.004214967
8/21/2018 9.49 9.59 9.46 9.53 9.446128 1941000 -0.014690358
8/23/2018 9.44 9.51 9.38 9.39 9.307361 5347800 -0.017039631
8/24/2018 9.35 9.36 9.19 9.23 9.148767 5531900 0.004333808
8/27/2018 9.25 9.33 9.22 9.27 9.188416 1798700 0.011866245
8/28/2018 9.32 9.44 9.31 9.38 9.297448 1910000 0.006396486
8/29/2018 9.42 9.54 9.41 9.44 9.356919 3706000 -0.014830416
8/30/2018 9.44 9.49 9.27 9.3 9.218152 2401400 -0.00215054
8/31/2018 9.23 9.29 9.23 9.28 9.198328 1893400 -0.018318981
9/3/2018 9.26 9.27 8.99 9.11 9.029824 3033000 -0.001097585
9/4/2018 9.14 9.15 9.02 9.1 9.019913 1012000 -0.015384627
9/5/2018 9.05 9.12 8.93 8.96 8.881145 2573400 -0.01785727
9/6/2018 8.94 8.94 8.76 8.8 8.722552 3749800 -0.009090803
9/7/2018 8.8 8.83 8.55 8.72 8.643257 1947500 -0.014908385
9/10/2018 8.71 8.71 8.58 8.59 8.5144 1987000 0.003492436
9/11/2018 8.6 8.68 8.58 8.62 8.544136 2283300 -0.002320071
9/12/2018 8.64 8.66 8.57 8.6 8.524313 1248800 0.003488375
9/13/2018 8.63 8.71 8.55 8.63 8.554049 1976400 0.022016124
9/14/2018 8.68 8.85 8.65 8.82 8.742376 1666400 -0.002267576
9/17/2018 8.7 8.83 8.7 8.8 8.722552 1236400 -0.006818188
9/18/2018 8.73 8.78 8.62 8.74 8.66308 1574900 0.016018321
9/19/2018 8.76 8.95 8.69 8.88 8.801848 1654900 -0.004504509
9/20/2018 8.89 8.91 8.79 8.84 8.7622 1035200 0.007918559
9/21/2018 8.9 8.97 8.81 8.91 8.831584 2837700 -0.003367006
9/24/2018 8.84 8.94 8.83 8.88 8.801848 953400 0
9/25/2018 8.88 8.9 8.73 8.88 8.801848 2121700 0.013513639
9/26/2018 8.93 9.09 8.9 9 8.920793 1856400 0.002222224
9/27/2018 9.04 9.14 8.96 9.02 8.940617 2393400 0.009977723
 9/28/2018 9.08 9.11 9.04 9.11 9.029824 2221300 -0.006586175
10/1/2018 9.07 9.12 9.02 9.05 8.970352 1212300 0.001105085
10/2/2018 9.06 9.16 9.02 9.06 8.980265 2062600 0.002207396
10/3/2018 9 9.1 9 9.08 9.000088 1371000 -0.031938243
10/4/2018 9.02 9.02 8.75 8.79 8.712641 2631900 -0.013651888
10/5/2018 8.76 8.82 8.65 8.67 8.593697 1563400 -0.00115352
10/8/2018 8.67 8.72 8.62 8.66 8.583784 875900 0
10/9/2018 8.65 8.69 8.57 8.66 8.583784 1542200 -0.024249445
10/10/2018 8.66 8.66 8.45 8.45 8.375632 1763300 -0.034319559
10/11/2018 8.32 8.32 8.1 8.16 8.088184 2956300 0.003676598
10/12/2018 8.2 8.23 8.1 8.19 8.117921 2422600 0.003663007
10/15/2018 8.2 8.27 8.12 8.22 8.147657 1706300 0.007299276
10/16/2018 8.25 8.35 8.2 8.28 8.207129 2043100 0.010869574
10/17/2018 8.4 8.49 8.37 8.37 8.296337 2624900 -0.015531794
10/18/2018 8.31 8.34 8.15 8.24 8.16748 2588300 0.004854496
10/19/2018 8.2 8.36 8.19 8.28 8.207129 2298800 0.004830922
10/22/2018 8.2 8.33 8.15 8.32 8.246777 926900 -0.021634634
10/23/2018 8.23 8.26 8.12 8.14 8.068361 1198700 -0.004914009
10/24/2018 8.21 8.21 8.1 8.1 8.028713 1364100 -0.01234569
10/25/2018 8.05 8.05 7.97 8 7.929593 1696200 -0.017500015
10/26/2018 8.01 8.02 7.83 7.86 7.790825 2175600 0.007633595
10/29/2018 7.9 8.02 7.87 7.92 7.850297 1254400 -0.010101019
10/30/2018 7.92 8.02 7.82 7.84 7.771001 1248300 0.008928579
10/31/2018 7.84 7.96 7.8 7.91 7.840385 4229400 0.036662358
11/1/2018 8 8.35 8 8.2 8.127832 3185500 0.042682969
11/2/2018 8.35 8.63 8.28 8.55 8.474752 4055700 -0.031578859
11/5/2018 8.44 8.44 8.28 8.28 8.207129 1842800 0.025362219
11/7/2018 8.48 8.59 8.43 8.49 8.41528 2630600 -0.008244883
11/8/2018 8.54 8.58 8.42 8.42 8.345897 1319700 0.003562829
11/9/2018 8.43 8.49 8.41 8.45 8.375632 1031200 0.004733732
11/12/2018 8.4 8.61 8.4 8.49 8.41528 1079600 -0.011778455
11/13/2018 8.34 8.42 8.32 8.39 8.316161 1556800 -0.019070458
11/14/2018 8.4 8.4 8.18 8.23 8.157568 1657300 0.008505599
11/15/2018 8.23 8.35 8.16 8.3 8.226953 1366200 -0.00120482
11/16/2018 8.3 8.33 8.18 8.29 8.217041 1698500 0.007237642
11/19/2018 8.34 8.36 8.26 8.35 8.276513 876600 -0.002395212
11/20/2018 8.27 8.42 8.26 8.33 8.256689 1422900 -0.004801925
11/21/2018 8.22 8.31 8.17 8.29 8.217041 1224900 0
11/22/2018 8.29 8.35 8.22 8.29 8.217041 1026700 -0.001206274
11/23/2018 8.26 8.33 8.25 8.28 8.207129 510400 0.025362219
11/26/2018 8.33 8.52 8.31 8.49 8.41528 1521000 0.007067145
11/27/2018 8.48 8.58 8.41 8.55 8.474752 1981400 -0.004678249
11/28/2018 8.58 8.58 8.45 8.51 8.435105 1027000 0.022326574
11/29/2018 8.6 8.85 8.6 8.7 8.623432 2812500 -0.031034396
11/30/2018 8.69 8.76 8.43 8.43 8.355809 3537200 0.045077143
 12/3/2018 8.57 8.81 8.57 8.81 8.732465 1898700 -0.010215672
12/4/2018 8.82 8.94 8.67 8.72 8.643257 1273200 0.002293464
12/5/2018 8.54 8.74 8.53 8.74 8.66308 1730400 -0.010297377
12/6/2018 8.62 8.68 8.52 8.65 8.573873 1206600 0
12/7/2018 8.77 8.8 8.61 8.65 8.573873 1957100 -0.026589617
12/10/2018 8.54 8.59 8.4 8.42 8.345897 2023100 -0.02137781
12/11/2018 8.37 8.37 8.22 8.24 8.16748 1981600 0.01699043
12/12/2018 8.26 8.43 8.25 8.38 8.306249 1744700 -0.003579955
12/13/2018 8.44 8.47 8.32 8.35 8.276513 2071000 -0.01437139
12/14/2018 8.29 8.3 8.21 8.23 8.157568 1578500 0.007290531
12/17/2018 8.3 8.35 8.24 8.29 8.217041 1281400 -0.009650189
12/18/2018 8.33 8.33 8.15 8.21 8.137745 2918000 0
12/19/2018 8.24 8.24 8.16 8.21 8.137745 1221000 -0.015834362
12/20/2018 8.23 8.25 8.04 8.08 8.008889 2194000 -0.003712875
12/21/2018 8.05 8.13 8.04 8.05 7.979153 2490500 0.001242362
12/24/2018 8 8.07 7.96 8.06 7.989066 784400 -0.012407082
12/26/2018 7.98 8.01 7.91 7.96 7.889945 1050600 0.013819108
12/27/2018 8.07 8.18 8.05 8.07 7.998977 1388800 0.006195792
12/28/2018 8.1 8.23 8.06 8.12 8.048537 1323700 0
12/31/2018 8.14 8.17 8.12 8.12 8.048537 417300 -1
Year Average return Standard Deviation
2013 10.114 0.621495562
2014 9.422651948 0.485386077
2015 9.850895 1.054352407
2016 7.401203 4.26E-14
2017 788800 1.122628274
2018 10.57713325 1.885740867
 Date Open High Low Close Adj Close Volume
1/2/2013 1.785 1.795 1.78 1.785 1.381001 998000
1/3/2013 1.79 1.795 1.775 1.785 1.381001 1899000
1/4/2013 1.795 1.8 1.785 1.8 1.392606 2662000
1/7/2013 1.8 1.8 1.785 1.795 1.388738 1823000
1/8/2013 1.795 1.83 1.79 1.83 1.415816 3896000
1/9/2013 1.835 1.855 1.825 1.855 1.435158 5441000
1/10/2013 1.85 1.88 1.85 1.88 1.4545 4867000
1/11/2013 1.9 1.9 1.84 1.855 1.435158 3895000
1/14/2013 1.84 1.86 1.81 1.855 1.435158 2031000
1/15/2013 1.84 1.85 1.82 1.85 1.43129 3059000
1/16/2013 1.85 1.9 1.85 1.885 1.458368 4308000
1/17/2013 1.88 1.89 1.83 1.845 1.427421 2719000
1/18/2013 1.85 1.87 1.84 1.855 1.435158 2700000
1/21/2013 1.845 1.86 1.84 1.855 1.435158 1474000
1/22/2013 1.845 1.87 1.845 1.85 1.43129 1581000
1/23/2013 1.86 1.89 1.855 1.87 1.446763 2618000
1/24/2013 1.87 1.875 1.86 1.875 1.450631 1448000
1/25/2013 1.865 1.89 1.865 1.88 1.4545 4015000
1/28/2013 1.87 1.88 1.87 1.88 1.4545 2011000
1/29/2013 1.88 1.91 1.875 1.895 1.466104 7006000
1/30/2013 1.885 1.915 1.885 1.915 1.481578 3151000
1/31/2013 1.93 1.94 1.905 1.93 1.493183 5409000
2/1/2013 1.915 1.915 1.88 1.915 1.481578 1661000
2/4/2013 1.91 1.915 1.9 1.9 1.469973 1832000
2/5/2013 1.89 1.9 1.88 1.885 1.458368 2088000
2/6/2013 1.9 1.91 1.88 1.91 1.477709 3198000
2/7/2013 1.915 1.915 1.89 1.9 1.469973 2590000
2/8/2013 1.88 1.905 1.855 1.905 1.473841 2423000
2/13/2013 1.9 1.905 1.87 1.9 1.469973 4284000
2/14/2013 1.9 1.905 1.89 1.9 1.469973 3766000
2/15/2013 1.9 1.9 1.89 1.89 1.462236 3575000
2/18/2013 1.895 1.9 1.89 1.9 1.469973 521000
2/19/2013 1.9 1.925 1.895 1.915 1.481578 6410000
2/20/2013 1.93 1.95 1.925 1.94 1.50092 6710000
2/21/2013 1.935 1.94 1.925 1.93 1.493183 3437000
2/22/2013 1.91 1.925 1.905 1.925 1.489314 3267000
2/25/2013 1.915 1.92 1.89 1.9 1.469973 3340000
2/26/2013 1.895 1.915 1.88 1.9 1.469973 5600000
2/27/2013 1.9 1.905 1.89 1.9 1.469973 2462000
2/28/2013 1.905 1.92 1.88 1.92 1.485446 3950000
3/1/2013 1.92 1.94 1.91 1.94 1.50092 5480000
3/4/2013 1.915 1.915 1.88 1.9 1.469973 4969000
3/5/2013 1.915 1.925 1.89 1.895 1.466104 3917000
 3/6/2013 1.9 1.9 1.885 1.89 1.462236 7384000
3/7/2013 1.9 1.9 1.885 1.9 1.469973 4263000
3/8/2013 1.89 1.895 1.88 1.88 1.4545 3863000
3/11/2013 1.88 1.9 1.88 1.9 1.469973 2308000
3/12/2013 1.895 1.94 1.895 1.93 1.493183 7787000
3/13/2013 1.915 1.93 1.9 1.925 1.489314 3488000
3/14/2013 1.925 1.935 1.905 1.925 1.489314 2766000
3/15/2013 1.925 1.94 1.9 1.91 1.477709 5228000
3/18/2013 1.9 1.905 1.88 1.89 1.462236 2599000
3/19/2013 1.9 1.94 1.9 1.925 1.489314 6319000
3/20/2013 1.925 1.935 1.905 1.91 1.477709 2564000
3/21/2013 1.91 1.91 1.89 1.91 1.477709 3662000
3/22/2013 1.915 1.92 1.895 1.92 1.485446 3212000
3/25/2013 1.93 1.935 1.905 1.92 1.485446 1687000
3/26/2013 1.915 1.915 1.905 1.91 1.477709 1638000
3/27/2013 1.9 1.92 1.9 1.915 1.481578 2350000
3/28/2013 1.915 1.92 1.905 1.91 1.477709 4015000
4/1/2013 1.905 1.92 1.905 1.915 1.481578 1452000
4/2/2013 1.915 1.915 1.9 1.91 1.477709 1960000
4/3/2013 1.91 1.925 1.895 1.92 1.485446 4259000
4/4/2013 1.915 1.935 1.91 1.92 1.485446 5428000
4/5/2013 1.925 1.93 1.91 1.925 1.489314 2105000
4/8/2013 1.925 1.93 1.91 1.915 1.481578 1887000
4/9/2013 1.91 1.915 1.9 1.9 1.469973 3076000
4/10/2013 1.905 1.915 1.9 1.915 1.481578 3926000
4/11/2013 1.91 1.935 1.91 1.92 1.485446 4900000
4/12/2013 1.92 1.93 1.91 1.92 1.485446 2443000
4/15/2013 1.92 1.93 1.91 1.92 1.485446 2365000
4/16/2013 1.91 1.935 1.905 1.925 1.489314 3986000
4/17/2013 1.92 1.93 1.905 1.91 1.477709 4191000
4/18/2013 1.91 1.93 1.905 1.925 1.489314 3384000
4/19/2013 1.915 1.93 1.905 1.925 1.489314 5014000
4/22/2013 1.92 1.92 1.91 1.915 1.481578 1807000
4/23/2013 1.915 1.92 1.905 1.91 1.477709 2352000
4/24/2013 1.915 1.93 1.87 1.925 1.489314 7908000
4/25/2013 1.93 1.94 1.92 1.935 1.497051 5113000
4/26/2013 1.935 1.98 1.93 1.95 1.508657 6767000
4/29/2013 1.945 2.01 1.94 1.98 1.531867 8162000
4/30/2013 2.01 2.02 1.985 1.985 1.535735 6710000
5/2/2013 1.97 2.02 1.96 2.01 1.555077 7327000
5/3/2013 1.99 2.01 1.95 1.955 1.539329 3870000
5/6/2013 1.96 2 1.96 1.99 1.566887 2050000
5/7/2013 1.99 2.01 1.985 1.99 1.566887 3793000
5/8/2013 1.99 2.01 1.97 1.98 1.559013 3336000
5/9/2013 1.985 1.99 1.96 1.98 1.559013 1952000
5/10/2013 1.98 1.98 1.95 1.98 1.559013 2056000
5/13/2013 1.965 2.03 1.955 2.01 1.582635 5018000
5/14/2013 2.03 2.08 2.02 2.06 1.622004 5600000
5/15/2013 2.06 2.09 2.05 2.08 1.637752 4786000
5/16/2013 2.07 2.09 2.07 2.09 1.645625 2899000
5/17/2013 2.09 2.09 2.07 2.09 1.645625 1598000
5/20/2013 2.09 2.1 2.08 2.09 1.645625 2131000
5/21/2013 2.09 2.2 2.08 2.19 1.724364 9976000
5/22/2013 2.18 2.21 2.15 2.18 1.71649 4933000
5/23/2013 1.97 1.97 1.885 1.925 1.515707 242695000
5/27/2013 1.945 1.95 1.93 1.935 1.523582 23921000
5/28/2013 1.945 1.965 1.93 1.955 1.539329 18785000
5/29/2013 1.965 1.98 1.93 1.93 1.519644 14812000
5/30/2013 1.935 1.945 1.9 1.935 1.523582 15919000
5/31/2013 1.915 1.915 1.905 1.905 1.49996 22059000
6/3/2013 1.89 1.9 1.88 1.89 1.488149 9241000
6/4/2013 1.89 1.91 1.87 1.905 1.49996 11871000
6/5/2013 1.9 1.9 1.87 1.885 1.484212 10942000
6/6/2013 1.87 1.87 1.815 1.825 1.43697 12923000
6/7/2013 1.83 1.865 1.825 1.855 1.460591 10998000
6/10/2013 1.865 1.87 1.8 1.8 1.417285 11096000
6/11/2013 1.805 1.82 1.8 1.82 1.433033 7339000
6/12/2013 1.81 1.83 1.76 1.775 1.3976 7791000
6/13/2013 1.76 1.765 1.7 1.71 1.346421 15988000
6/14/2013 1.745 1.765 1.74 1.755 1.381853 9786000
6/17/2013 1.75 1.79 1.75 1.77 1.393664 4469000
6/18/2013 1.78 1.81 1.78 1.805 1.421222 7165000
6/19/2013 1.815 1.83 1.805 1.81 1.425159 7241000
6/20/2013 1.755 1.775 1.75 1.765 1.389727 9425000
6/21/2013 1.75 1.81 1.745 1.8 1.417285 7465000
6/24/2013 1.795 1.8 1.745 1.75 1.377916 5856000
6/25/2013 1.77 1.815 1.765 1.775 1.3976 10411000
6/26/2013 1.805 1.83 1.78 1.805 1.421222 7521000
6/27/2013 1.83 1.83 1.795 1.82 1.433033 7058000
6/28/2013 1.83 1.835 1.82 1.835 1.444843 7254000
7/1/2013 1.835 1.845 1.815 1.835 1.444843 4932000
7/2/2013 1.84 1.86 1.82 1.85 1.456654 7694000
7/3/2013 1.855 1.86 1.81 1.82 1.433033 7557000
7/4/2013 1.84 1.84 1.82 1.83 1.440907 2931000
7/5/2013 1.84 1.865 1.84 1.845 1.452717 5122000
7/8/2013 1.85 1.865 1.835 1.845 1.452717 4115000
7/9/2013 1.855 1.905 1.845 1.905 1.49996 11015000
7/10/2013 1.905 1.935 1.9 1.91 1.503897 7677000
7/11/2013 1.93 1.93 1.91 1.925 1.515707 6510000
7/12/2013 1.92 1.925 1.905 1.92 1.511771 2503000
7/15/2013 1.925 1.935 1.92 1.925 1.515707 2075000
7/16/2013 1.93 1.935 1.92 1.935 1.523582 3124000
7/17/2013 1.92 1.935 1.92 1.92 1.511771 1726000
7/18/2013 1.92 1.955 1.92 1.94 1.527518 5445000
7/19/2013 1.93 1.955 1.93 1.955 1.539329 3367000
7/22/2013 1.955 1.965 1.94 1.945 1.531455 3035000
7/23/2013 1.945 1.97 1.945 1.96 1.543266 4778000
7/24/2013 1.965 1.975 1.95 1.95 1.535392 5368000
7/25/2013 1.945 2 1.945 1.985 1.562951 7672000
7/26/2013 1.985 1.995 1.975 1.995 1.570824 3674000
7/29/2013 1.99 1.995 1.97 1.98 1.559013 3167000
7/30/2013 1.99 1.995 1.975 1.99 1.566887 4159000
7/31/2013 1.995 2 1.99 2 1.574761 8436000
8/1/2013 2 2.02 1.99 2 1.574761 5622000
8/2/2013 2 2.01 1.99 1.995 1.570824 2721000
8/5/2013 1.99 2.01 1.99 2 1.574761 3487000
8/6/2013 2 2 1.95 1.99 1.566887 3637000
8/7/2013 1.975 1.985 1.965 1.975 1.555077 2047000
8/12/2013 1.975 1.99 1.955 1.955 1.539329 3201000
8/13/2013 1.965 1.97 1.96 1.97 1.55114 2317000
8/14/2013 1.97 1.97 1.95 1.96 1.543266 5370000
8/15/2013 1.95 1.96 1.945 1.955 1.539329 3456000
8/16/2013 1.95 1.955 1.935 1.945 1.531455 3920000
8/19/2013 1.94 1.96 1.92 1.925 1.515707 6557000
8/20/2013 1.89 1.905 1.85 1.885 1.507709 7520000
8/21/2013 1.865 1.875 1.82 1.825 1.459718 9786000
8/22/2013 1.795 1.815 1.795 1.81 1.447721 7631000
8/23/2013 1.82 1.85 1.815 1.825 1.459718 7585000
8/26/2013 1.835 1.84 1.81 1.825 1.459718 4222000
8/27/2013 1.81 1.825 1.79 1.8 1.439722 3683000
8/28/2013 1.785 1.795 1.765 1.78 1.423726 4623000
8/29/2013 1.785 1.79 1.76 1.78 1.423726 5213000
8/30/2013 1.785 1.845 1.78 1.845 1.475716 9458000
9/2/2013 1.84 1.84 1.805 1.83 1.463718 3118000
9/3/2013 1.815 1.83 1.805 1.815 1.45172 2724000
9/4/2013 1.825 1.85 1.82 1.835 1.467717 6175000
9/5/2013 1.84 1.88 1.84 1.865 1.491712 3763000
9/6/2013 1.855 1.875 1.845 1.855 1.483714 3783000
9/9/2013 1.87 1.89 1.86 1.865 1.491712 2098000
9/10/2013 1.865 1.87 1.855 1.87 1.495712 3449000
9/11/2013 1.865 1.87 1.85 1.87 1.495712 2012000
9/12/2013 1.88 1.89 1.865 1.885 1.507709 6939000
9/13/2013 1.88 1.89 1.87 1.885 1.507709 2685000
9/16/2013 1.905 1.93 1.895 1.915 1.531705 3891000
9/17/2013 1.93 1.965 1.92 1.93 1.543702 5225000
 9/18/2013 1.945 1.945 1.925 1.925 1.539703 3687000
9/19/2013 1.96 1.96 1.935 1.96 1.567698 5116000
9/20/2013 1.96 1.97 1.94 1.96 1.567698 3571000
9/23/2013 1.945 1.96 1.935 1.96 1.567698 2317000
9/24/2013 1.955 1.965 1.92 1.94 1.551701 4426000
9/25/2013 1.945 1.95 1.935 1.945 1.5557 2748000
9/26/2013 1.93 1.95 1.92 1.95 1.559699 3104000
9/27/2013 1.95 1.955 1.94 1.955 1.563698 2068000
9/30/2013 1.98 1.985 1.955 1.97 1.575696 19599000
10/1/2013 1.975 1.985 1.97 1.975 1.579695 2415000
10/2/2013 1.97 1.97 1.92 1.935 1.547701 5664000
10/3/2013 1.92 1.95 1.91 1.94 1.551701 2815000
10/4/2013 1.935 1.945 1.9 1.915 1.531705 2914000
10/7/2013 1.915 1.93 1.905 1.91 1.527705 2522000
10/8/2013 1.88 1.92 1.87 1.905 1.523706 3471000
10/9/2013 1.895 1.925 1.895 1.92 1.535704 1848000
10/10/2013 1.925 1.925 1.9 1.915 1.531705 2626000
10/11/2013 1.92 1.925 1.9 1.91 1.527705 2506000
10/14/2013 1.9 1.905 1.885 1.895 1.515707 1395000
10/16/2013 1.915 1.915 1.9 1.9 1.519707 2933000
10/17/2013 1.915 1.92 1.905 1.905 1.523706 2629055
10/18/2013 1.92 1.92 1.91 1.91 1.527705 2147000
10/21/2013 1.92 1.92 1.89 1.92 1.535704 3798000
10/22/2013 1.915 1.925 1.905 1.91 1.527705 2229000
10/23/2013 1.92 1.935 1.91 1.91 1.527705 3174000
10/24/2013 1.905 1.93 1.905 1.91 1.527705 4336000
10/25/2013 1.91 1.92 1.91 1.915 1.531705 1252000
10/28/2013 1.91 1.92 1.9 1.91 1.527705 2419000
10/29/2013 1.91 1.915 1.905 1.91 1.527705 2577000
10/30/2013 1.915 1.925 1.905 1.915 1.531705 4278000
10/31/2013 1.905 1.925 1.905 1.925 1.539703 5567000
11/1/2013 1.93 1.93 1.905 1.905 1.523706 2207000
11/5/2013 1.905 1.91 1.9 1.91 1.527705 1787000
11/6/2013 1.91 1.935 1.91 1.915 1.531705 3660000
11/7/2013 1.92 1.94 1.905 1.915 1.531705 2450000
11/8/2013 1.91 1.91 1.88 1.89 1.511708 3583000
11/11/2013 1.895 1.9 1.89 1.9 1.519707 2589000
11/12/2013 1.895 1.9 1.89 1.89 1.511708 1469000
11/13/2013 1.895 1.9 1.89 1.895 1.515707 1890000
11/14/2013 1.905 1.91 1.885 1.905 1.523706 2143000
11/15/2013 1.91 1.92 1.89 1.89 1.511708 3974000
11/18/2013 1.905 1.935 1.9 1.915 1.531705 5151000
11/19/2013 1.915 1.935 1.915 1.925 1.539703 2615000
11/20/2013 1.925 1.935 1.92 1.93 1.543702 1801000
11/21/2013 1.925 1.93 1.91 1.91 1.527705 3272000
11/22/2013 1.92 1.945 1.915 1.94 1.551701 5048000
11/25/2013 1.94 1.97 1.935 1.965 1.571697 4727000
11/26/2013 1.98 1.995 1.97 1.99 1.591693 11023000
11/27/2013 1.99 1.995 1.97 1.98 1.583695 3723000
11/28/2013 1.985 1.995 1.965 1.97 1.575696 3781000
11/29/2013 1.955 1.965 1.95 1.965 1.571697 7073000
12/2/2013 1.965 1.99 1.96 1.98 1.583695 5121000
12/3/2013 1.98 1.98 1.96 1.96 1.567698 940000
12/4/2013 1.96 1.97 1.93 1.95 1.559699 3314000
12/5/2013 1.915 1.94 1.915 1.92 1.535704 4873000
12/6/2013 1.92 1.98 1.91 1.96 1.567698 5410000
12/9/2013 1.96 1.97 1.92 1.925 1.539703 4961000
12/10/2013 1.925 1.94 1.915 1.93 1.543702 2805000
12/11/2013 1.915 1.94 1.915 1.93 1.543702 4159000
12/12/2013 1.91 1.94 1.9 1.925 1.539703 4419000
12/13/2013 1.92 1.94 1.92 1.935 1.547701 4433000
12/16/2013 1.93 1.975 1.92 1.93 1.543702 2935000
12/17/2013 1.93 1.95 1.92 1.945 1.5557 2628000
12/18/2013 1.935 1.94 1.925 1.94 1.551701 3826000
12/19/2013 1.945 1.99 1.945 1.975 1.579695 6033000
12/20/2013 1.97 1.99 1.96 1.975 1.579695 8323000
12/23/2013 1.975 1.985 1.965 1.98 1.583695 1693000
12/24/2013 1.97 2 1.97 1.99 1.591693 2261000
12/26/2013 1.99 2 1.985 2 1.599691 851000
12/27/2013 2 2 1.99 1.995 1.595692 2065000
12/30/2013 1.995 2 1.985 2 1.599691 1344000
12/31/2013 2.01 2.02 1.995 2.01 1.60769 6279000
1/2/2014 2.01 2.02 1.995 2.02 1.615688 2252000
1/3/2014 2.01 2.04 2 2.01 1.60769 3348000
1/6/2014 2 2.01 1.96 1.965 1.571697 2381000
1/7/2014 1.985 2.03 1.98 2.01 1.60769 8693000
1/8/2014 2 2.03 1.985 2.03 1.623687 4124000
1/9/2014 1.995 2 1.99 1.995 1.595692 1622000
1/10/2014 1.995 2.03 1.99 2 1.599691 4090000
1/13/2014 1.995 2.03 1.995 2.03 1.623687 1435000
1/14/2014 2 2.01 1.98 1.985 1.587694 3869000
1/15/2014 1.99 1.995 1.97 1.975 1.579695 1793000
1/16/2014 1.975 1.98 1.96 1.965 1.571697 2531000
1/17/2014 1.96 1.96 1.935 1.945 1.5557 3358000
1/20/2014 1.945 1.945 1.92 1.92 1.535704 5377000
1/21/2014 1.93 1.97 1.93 1.955 1.563698 2695000
1/22/2014 1.95 1.97 1.95 1.965 1.571697 2405000
1/23/2014 1.955 1.965 1.925 1.93 1.543702 4087000
1/24/2014 1.925 1.935 1.915 1.925 1.539703 4157000
1/27/2014 1.915 1.925 1.9 1.915 1.531705 4833000
1/28/2014 1.92 1.94 1.91 1.94 1.551701 4823000
1/29/2014 1.945 1.96 1.915 1.96 1.567698 4180000
1/30/2014 1.93 1.94 1.92 1.935 1.547701 5361000
2/3/2014 1.925 1.94 1.92 1.94 1.551701 3664000
2/4/2014 1.91 1.925 1.905 1.91 1.527705 4637000
2/5/2014 1.91 1.915 1.89 1.9 1.519707 4205000
2/6/2014 1.915 1.93 1.905 1.92 1.535704 5352000
2/7/2014 1.925 1.935 1.915 1.92 1.535704 3334000
2/10/2014 1.92 1.925 1.905 1.925 1.539703 3077000
2/11/2014 1.925 1.935 1.925 1.925 1.539703 2017000
2/12/2014 1.925 1.935 1.92 1.925 1.539703 4537000
2/13/2014 1.915 1.95 1.915 1.94 1.551701 4550000
2/14/2014 1.945 1.97 1.935 1.94 1.551701 4014000
2/17/2014 1.955 1.98 1.95 1.965 1.571697 4093000
2/18/2014 1.965 1.97 1.95 1.955 1.563698 1305000
2/19/2014 1.965 1.97 1.935 1.935 1.547701 2799000
2/20/2014 1.955 1.96 1.945 1.955 1.563698 2191000
2/21/2014 1.965 1.97 1.95 1.95 1.559699 3655000
2/24/2014 1.96 1.96 1.945 1.955 1.563698 1869000
2/25/2014 1.965 1.965 1.945 1.955 1.563698 1574000
2/26/2014 1.955 1.96 1.945 1.945 1.5557 2554000
2/27/2014 1.96 1.965 1.955 1.96 1.567698 3067000
2/28/2014 1.95 1.96 1.92 1.93 1.543702 10403000
3/3/2014 1.915 1.93 1.915 1.93 1.543702 2204000
3/4/2014 1.935 1.96 1.935 1.945 1.5557 2917000
3/5/2014 1.95 1.965 1.95 1.955 1.563698 3009000
3/6/2014 1.955 1.96 1.95 1.955 1.563698 2365000
3/7/2014 1.945 1.965 1.945 1.955 1.563698 2801000
3/10/2014 1.955 1.965 1.95 1.965 1.571697 2127000
3/11/2014 1.955 1.975 1.95 1.955 1.563698 3273000
3/12/2014 1.95 1.97 1.95 1.95 1.559699 2925000
3/13/2014 1.955 1.965 1.95 1.955 1.563698 2330000
3/14/2014 1.95 1.955 1.935 1.95 1.559699 3891000
3/17/2014 1.94 1.945 1.925 1.935 1.547701 1749000
3/18/2014 1.94 1.945 1.92 1.925 1.539703 3546000
3/19/2014 1.925 1.93 1.915 1.925 1.539703 2809000
3/20/2014 1.92 1.925 1.905 1.915 1.531705 4306000
3/21/2014 1.92 1.945 1.915 1.945 1.5557 2716000
3/24/2014 1.94 1.965 1.94 1.95 1.559699 2882000
3/25/2014 1.945 1.95 1.93 1.94 1.551701 1926000
3/26/2014 1.945 1.97 1.945 1.96 1.567698 5720000
3/27/2014 1.97 1.97 1.95 1.96 1.567698 6450000
3/28/2014 1.96 1.97 1.955 1.955 1.563698 3004000
3/31/2014 1.96 1.985 1.95 1.985 1.587694 8029000
4/1/2014 2 2.01 1.985 1.995 1.595692 4765000
 4/2/2014 2.01 2.03 2 2.02 1.615688 3910000
4/3/2014 2.02 2.04 2.01 2.03 1.623687 6016000
4/4/2014 2.03 2.03 2.01 2.03 1.623687 2095000
4/7/2014 2.02 2.03 2.02 2.03 1.623687 1658000
4/8/2014 2.02 2.02 1.975 1.98 1.583695 6027000
4/9/2014 1.99 1.995 1.98 1.99 1.591693 4480000
4/10/2014 1.995 2.02 1.995 2 1.599691 4654000
4/11/2014 2 2.01 1.995 2.01 1.60769 1152000
4/14/2014 2.02 2.03 2.01 2.01 1.60769 2877000
4/15/2014 2.01 2.03 2.01 2.03 1.623687 3074000
4/16/2014 2.02 2.03 2.02 2.02 1.615688 1799000
4/17/2014 2.03 2.09 2.02 2.05 1.639683 8480000
4/21/2014 2.06 2.08 2.05 2.07 1.655681 2370000
4/22/2014 2.06 2.08 2.06 2.07 1.655681 2787000
4/23/2014 2.06 2.07 2.01 2.03 1.623687 6608000
4/24/2014 2.04 2.09 2.04 2.09 1.671677 8919000
4/25/2014 2.09 2.11 2.03 2.1 1.679676 7720000
4/28/2014 2.08 2.14 2.08 2.11 1.687674 6490000
4/29/2014 2.13 2.13 2.09 2.12 1.695673 3686000
4/30/2014 2.1 2.15 2.09 2.12 1.695673 9291000
5/2/2014 2.09 2.11 2.06 2.07 1.687521 10289000
5/5/2014 2.08 2.08 2.04 2.05 1.671216 6531000
5/6/2014 2.06 2.06 2.02 2.05 1.671216 3956000
5/7/2014 2.04 2.07 2.02 2.02 1.646759 7565000
5/8/2014 2.04 2.08 2.03 2.04 1.663064 16365000
5/9/2014 2.04 2.07 2.04 2.04 1.663064 10670000
5/12/2014 2.06 2.14 2.06 2.12 1.728282 9200000
5/14/2014 2.15 2.26 2.15 2.21 1.801653 13549000
5/15/2014 2.21 2.27 2.19 2.27 1.850566 8579000
5/16/2014 2.27 2.29 2.25 2.28 1.858718 6528000
5/19/2014 2.26 2.31 2.23 2.31 1.883175 7083000
5/20/2014 2.3 2.4 2.28 2.38 1.940241 11432000
5/21/2014 2.34 2.34 2.29 2.3 1.875023 8288000
5/22/2014 2.29 2.29 2.24 2.25 1.834262 9188000
5/23/2014 2.27 2.38 2.26 2.38 1.940241 14842000
5/26/2014 2.35 2.37 2.31 2.31 1.883175 3574000
5/27/2014 2.32 2.38 2.32 2.35 1.915784 5546000
5/28/2014 2.33 2.38 2.33 2.36 1.923936 5132000
5/29/2014 2.36 2.37 2.33 2.35 1.915784 5663000
5/30/2014 2.33 2.34 2.28 2.33 1.89948 9818000
6/2/2014 2.33 2.35 2.32 2.33 1.89948 2804000
6/3/2014 2.35 2.42 2.33 2.4 1.956546 10755000
6/4/2014 2.41 2.42 2.37 2.42 1.97285 6497000
6/5/2014 2.38 2.42 2.37 2.41 1.964698 4186000
6/6/2014 2.41 2.52 2.4 2.51 2.046221 11228000
 6/9/2014 2.5 2.51 2.43 2.47 2.013612 4511000
6/10/2014 2.44 2.47 2.43 2.46 2.005459 2238000
6/11/2014 2.44 2.46 2.43 2.46 2.005459 3282000
6/12/2014 2.45 2.48 2.43 2.48 2.021764 2958000
6/13/2014 2.45 2.49 2.45 2.45 1.997307 2732000
6/16/2014 2.46 2.54 2.44 2.48 2.021764 3613000
6/17/2014 2.49 2.53 2.47 2.47 2.013612 4949000
6/18/2014 2.47 2.5 2.45 2.48 2.021764 3782000
6/19/2014 2.47 2.48 2.42 2.44 1.989155 5857000
6/20/2014 2.43 2.46 2.42 2.42 1.97285 2984000
6/23/2014 2.42 2.44 2.42 2.43 1.981003 1872000
6/24/2014 2.42 2.51 2.42 2.5 2.038068 6192000
6/25/2014 2.48 2.49 2.46 2.47 2.013612 3618000
6/26/2014 2.47 2.5 2.45 2.49 2.029916 2623000
6/27/2014 2.47 2.5 2.47 2.5 2.038068 3106000
6/30/2014 2.48 2.5 2.42 2.5 2.038068 7222000
7/1/2014 2.49 2.49 2.44 2.46 2.005459 3132000
7/2/2014 2.47 2.5 2.45 2.5 2.038068 4180000
7/3/2014 2.49 2.54 2.48 2.49 2.029916 6723000
7/4/2014 2.5 2.53 2.48 2.51 2.046221 2604000
7/7/2014 2.5 2.52 2.48 2.5 2.038068 4923000
7/8/2014 2.49 2.51 2.49 2.5 2.038068 2792000
7/9/2014 2.5 2.5 2.48 2.5 2.038068 4694000
7/10/2014 2.5 2.51 2.49 2.5 2.038068 4061000
7/11/2014 2.5 2.51 2.49 2.5 2.038068 3479000
7/14/2014 2.5 2.57 2.5 2.53 2.062525 4805000
7/15/2014 2.53 2.54 2.52 2.53 2.062525 4087000
7/16/2014 2.55 2.56 2.54 2.56 2.086982 2963000
7/17/2014 2.56 2.62 2.56 2.6 2.119591 6762000
7/18/2014 2.6 2.62 2.54 2.56 2.086982 5518000
7/21/2014 2.57 2.59 2.55 2.58 2.103287 5625000
7/22/2014 2.59 2.61 2.57 2.59 2.111439 4642000
7/23/2014 2.59 2.6 2.58 2.59 2.111439 2998000
7/24/2014 2.6 2.68 2.59 2.6 2.119591 3654000
7/25/2014 2.61 2.62 2.59 2.62 2.135895 3301000
7/29/2014 2.61 2.62 2.58 2.58 2.103287 4703000
7/30/2014 2.58 2.59 2.54 2.56 2.086982 5196000
7/31/2014 2.57 2.61 2.56 2.59 2.111439 7587000
8/1/2014 2.58 2.6 2.54 2.56 2.086982 5310000
8/4/2014 2.58 2.61 2.56 2.58 2.103287 4154000
8/5/2014 2.58 2.65 2.57 2.65 2.160353 8485000
8/6/2014 2.62 2.63 2.58 2.59 2.111439 4419000
8/7/2014 2.57 2.59 2.55 2.57 2.095134 4610000
8/8/2014 2.55 2.6 2.53 2.6 2.119591 6048000
8/11/2014 2.59 2.6 2.55 2.56 2.086982 4660000
 8/12/2014 2.56 2.61 2.56 2.6 2.119591 7755000
8/13/2014 2.58 2.59 2.55 2.56 2.086982 2273000
8/14/2014 2.58 2.59 2.53 2.54 2.070677 8331000
8/15/2014 2.53 2.55 2.49 2.52 2.054373 5639000
8/18/2014 2.51 2.51 2.48 2.5 2.038068 6388000
8/19/2014 2.48 2.5 2.46 2.48 2.052552 6028000
8/20/2014 2.49 2.54 2.48 2.54 2.10221 5255000
8/21/2014 2.52 2.55 2.52 2.54 2.10221 2971000
8/22/2014 2.54 2.55 2.5 2.5 2.069105 3944000
8/25/2014 2.51 2.54 2.5 2.54 2.10221 2358000
8/26/2014 2.54 2.56 2.52 2.54 2.10221 4623000
8/27/2014 2.53 2.57 2.51 2.53 2.093934 5912000
8/28/2014 2.53 2.54 2.5 2.5 2.069105 2331000
8/29/2014 2.52 2.54 2.5 2.51 2.077382 4103000
9/1/2014 2.51 2.54 2.51 2.53 2.093934 3928000
9/2/2014 2.54 2.59 2.53 2.59 2.143593 7282000
9/3/2014 2.59 2.63 2.56 2.59 2.143593 9798000
9/4/2014 2.58 2.59 2.54 2.57 2.12704 6761000
9/5/2014 2.58 2.58 2.53 2.56 2.118763 3639000
9/8/2014 2.56 2.56 2.52 2.54 2.10221 2476000
9/9/2014 2.53 2.56 2.53 2.53 2.093934 1843000
9/10/2014 2.52 2.55 2.52 2.54 2.10221 2898000
9/11/2014 2.54 2.57 2.53 2.55 2.110487 7924000
9/12/2014 2.54 2.56 2.52 2.52 2.085658 4581000
9/15/2014 2.51 2.54 2.5 2.52 2.085658 3600000
9/16/2014 2.53 2.53 2.47 2.51 2.077382 3920000
9/17/2014 2.51 2.52 2.45 2.46 2.035999 4230000
9/18/2014 2.46 2.49 2.45 2.46 2.035999 2503000
9/19/2014 2.48 2.5 2.47 2.49 2.060828 3420000
9/22/2014 2.48 2.48 2.46 2.47 2.044276 1521000
9/23/2014 2.46 2.46 2.43 2.45 2.027723 3374000
9/24/2014 2.43 2.46 2.42 2.46 2.035999 4328000
9/25/2014 2.46 2.48 2.44 2.47 2.044276 1813000
9/26/2014 2.45 2.47 2.44 2.45 2.027723 1876000
9/29/2014 2.45 2.5 2.45 2.5 2.069105 2180000
9/30/2014 2.48 2.48 2.4 2.4 1.986341 11126000
10/1/2014 2.42 2.49 2.41 2.48 2.052552 6378000
10/2/2014 2.49 2.49 2.46 2.46 2.035999 4483000
10/3/2014 2.46 2.55 2.45 2.54 2.10221 6539000
10/7/2014 2.53 2.53 2.47 2.52 2.085658 6366000
10/8/2014 2.51 2.52 2.48 2.49 2.060828 5094000
10/9/2014 2.52 2.53 2.5 2.51 2.077382 4317000
10/10/2014 2.52 2.57 2.49 2.55 2.110487 7898000
10/13/2014 2.55 2.55 2.47 2.47 2.044276 4417000
10/14/2014 2.47 2.49 2.44 2.44 2.019446 5781000
10/15/2014 2.45 2.46 2.43 2.44 2.019446 3062000
10/16/2014 2.44 2.44 2.36 2.36 1.953235 8907000
10/17/2014 2.37 2.44 2.37 2.43 2.01117 6115000
10/20/2014 2.45 2.47 2.41 2.43 2.01117 4987000
10/21/2014 2.43 2.47 2.43 2.47 2.044276 2866000
10/22/2014 2.47 2.47 2.47 2.47 2.044276 0
10/24/2014 2.51 2.52 2.46 2.47 2.044276 3379000
10/27/2014 2.49 2.49 2.45 2.45 2.027723 5113000
10/28/2014 2.47 2.53 2.46 2.53 2.093934 5222000
10/29/2014 2.54 2.56 2.53 2.56 2.118763 6419000
10/30/2014 2.52 2.54 2.5 2.52 2.085658 1876000
10/31/2014 2.55 2.64 2.55 2.64 2.184975 10785000
11/3/2014 2.65 2.65 2.55 2.59 2.143593 3515000
11/4/2014 2.59 2.62 2.55 2.56 2.118763 3839000
11/5/2014 2.57 2.6 2.55 2.56 2.118763 3180000
11/6/2014 2.59 2.69 2.58 2.68 2.218081 9503000
11/7/2014 2.66 2.73 2.63 2.7 2.234633 8270400
11/10/2014 2.7 2.71 2.6 2.61 2.160146 6461000
11/11/2014 2.6 2.62 2.57 2.61 2.160146 6649000
11/12/2014 2.62 2.65 2.6 2.61 2.160146 3696000
11/13/2014 2.63 2.69 2.61 2.62 2.168422 5506000
11/14/2014 2.66 2.67 2.58 2.61 2.160146 6127000
11/17/2014 2.61 2.64 2.57 2.61 2.160146 7162000
11/18/2014 2.63 2.65 2.59 2.65 2.193252 8830000
11/19/2014 2.65 2.66 2.58 2.62 2.168422 8026000
11/20/2014 2.61 2.64 2.58 2.59 2.143593 7291000
11/21/2014 2.6 2.61 2.58 2.6 2.151869 5754000
11/24/2014 2.6 2.61 2.57 2.58 2.135316 3330000
11/25/2014 2.57 2.61 2.51 2.51 2.077382 30425000
11/26/2014 2.53 2.6 2.51 2.59 2.143593 10658000
11/27/2014 2.59 2.6 2.55 2.55 2.110487 3922000
11/28/2014 2.58 2.62 2.57 2.6 2.151869 9034000
12/1/2014 2.61 2.64 2.55 2.55 2.110487 5700000
12/2/2014 2.6 2.63 2.57 2.59 2.143593 6879000
12/3/2014 2.59 2.6 2.56 2.56 2.118763 2802000
12/4/2014 2.57 2.6 2.54 2.55 2.110487 8644000
12/5/2014 2.55 2.6 2.55 2.59 2.143593 7923000
12/8/2014 2.6 2.64 2.59 2.62 2.168422 8291000
12/9/2014 2.63 2.63 2.59 2.6 2.151869 8482000
12/10/2014 2.59 2.62 2.57 2.59 2.143593 5422000
12/11/2014 2.61 2.61 2.58 2.6 2.151869 6633000
12/12/2014 2.59 2.64 2.59 2.6 2.151869 6167000
12/15/2014 2.6 2.6 2.54 2.56 2.118763 5686000
12/16/2014 2.56 2.58 2.48 2.5 2.069105 8779000
12/17/2014 2.51 2.52 2.46 2.51 2.077382 8643000
12/18/2014 2.52 2.53 2.46 2.47 2.044276 10908000
12/19/2014 2.48 2.53 2.46 2.49 2.060828 14240000
12/22/2014 2.5 2.57 2.5 2.56 2.118763 10307000
12/23/2014 2.58 2.58 2.55 2.56 2.118763 3864000
12/24/2014 2.56 2.59 2.56 2.59 2.143593 1980000
12/26/2014 2.59 2.61 2.58 2.61 2.160146 1368000
12/29/2014 2.61 2.62 2.59 2.6 2.151869 2000000
12/30/2014 2.61 2.63 2.59 2.63 2.176698 3174000
12/31/2014 2.61 2.63 2.6 2.6 2.151869 1736000
1/2/2015 2.6 2.64 2.59 2.62 2.168422 1216000
1/5/2015 2.63 2.63 2.57 2.6 2.151869 2928000
1/6/2015 2.59 2.61 2.57 2.61 2.160146 6053000
1/7/2015 2.58 2.59 2.57 2.58 2.135316 3346000
1/8/2015 2.57 2.58 2.55 2.57 2.12704 4558000
1/9/2015 2.57 2.58 2.53 2.55 2.110487 6132000
1/12/2015 2.52 2.55 2.52 2.53 2.093934 4527000
1/13/2015 2.55 2.58 2.53 2.55 2.110487 4702000
1/14/2015 2.56 2.61 2.55 2.6 2.151869 8632000
1/15/2015 2.61 2.67 2.6 2.65 2.193252 9218000
1/16/2015 2.65 2.67 2.62 2.66 2.201528 5012000
1/19/2015 2.67 2.69 2.58 2.63 2.176698 4984800
1/20/2015 2.64 2.65 2.62 2.64 2.184975 2567300
1/21/2015 2.63 2.65 2.61 2.64 2.184975 3324600
1/22/2015 2.64 2.67 2.62 2.63 2.176698 6984300
1/23/2015 2.66 2.77 2.65 2.76 2.284292 9531700
1/26/2015 2.74 2.74 2.66 2.69 2.226357 5385800
1/27/2015 2.7 2.8 2.7 2.8 2.317397 8788300
1/28/2015 2.77 2.82 2.74 2.78 2.300844 7399400
1/29/2015 2.79 2.95 2.78 2.94 2.433267 10806500
1/30/2015 2.91 2.94 2.85 2.87 2.375333 13200000
2/2/2015 2.89 2.96 2.87 2.96 2.44982 13105900
2/3/2015 2.96 3.05 2.95 3.02 2.499479 10631200
2/4/2015 3.04 3.1 2.9 2.92 2.416715 9764600
2/5/2015 2.94 3 2.94 2.97 2.458097 6700400
2/6/2015 2.97 3 2.94 2.95 2.441544 7168700
2/9/2015 2.94 2.95 2.91 2.94 2.433267 2527400
2/10/2015 2.96 3.13 2.95 3.09 2.557414 13436600
2/11/2015 3.1 3.26 3.07 3.14 2.598796 15636200
2/12/2015 3.03 3.04 2.96 2.98 2.466373 13536000
2/13/2015 2.98 2.98 2.91 2.93 2.424991 11585700
2/16/2015 2.9 2.91 2.8 2.89 2.391885 13455400
2/17/2015 2.87 2.96 2.87 2.9 2.400162 7392800
2/18/2015 2.89 2.93 2.84 2.87 2.375333 6725000
2/23/2015 2.9 2.94 2.89 2.89 2.391885 10209400
2/24/2015 2.94 3 2.92 3 2.482926 14147800
2/25/2015 3 3.01 2.93 2.95 2.441544 12842200
2/26/2015 2.96 2.96 2.91 2.92 2.416715 7085400
2/27/2015 2.93 2.97 2.89 2.94 2.433267 10696900
3/2/2015 2.92 2.98 2.92 2.98 2.466373 7690900
3/3/2015 2.99 3 2.95 2.98 2.466373 11742000
3/4/2015 2.98 3.03 2.98 2.98 2.466373 14916600
3/5/2015 2.98 3.02 2.94 2.95 2.441544 5588800
3/6/2015 2.95 2.99 2.95 2.97 2.458097 3956100
3/9/2015 2.98 3 2.96 3 2.482926 7058200
3/10/2015 3 3.01 2.97 2.97 2.458097 8964900
3/11/2015 2.98 3 2.95 2.96 2.44982 6044400
3/12/2015 2.95 2.98 2.94 2.98 2.466373 6144500
3/13/2015 3 3 2.96 2.96 2.44982 2825700
3/16/2015 2.97 2.99 2.96 2.98 2.466373 2872100
3/17/2015 3 3.02 2.98 3 2.482926 12974800
3/18/2015 2.99 3 2.96 2.96 2.44982 4588500
3/19/2015 2.97 2.97 2.91 2.93 2.424991 8409200
3/20/2015 2.92 2.95 2.87 2.95 2.441544 10174500
3/23/2015 2.93 2.96 2.92 2.93 2.424991 4655600
3/24/2015 2.94 2.97 2.93 2.96 2.44982 6825200
3/25/2015 2.96 2.97 2.95 2.96 2.44982 1888300
3/26/2015 2.95 2.95 2.92 2.93 2.424991 4131900
3/27/2015 2.94 2.94 2.92 2.94 2.433267 2553200
3/30/2015 2.93 2.94 2.88 2.89 2.391885 10751500
3/31/2015 2.9 2.91 2.88 2.89 2.391885 9839300
4/1/2015 2.89 2.9 2.84 2.87 2.375333 6431900
4/2/2015 2.87 2.88 2.84 2.86 2.367056 6251900
4/6/2015 2.86 2.88 2.85 2.86 2.367056 1570800
4/7/2015 2.88 2.91 2.86 2.89 2.391885 6760100
4/8/2015 2.88 2.94 2.88 2.94 2.433267 12695800
4/9/2015 2.95 2.95 2.91 2.92 2.416715 7265500
4/10/2015 2.91 2.91 2.87 2.88 2.383609 8868000
4/13/2015 2.88 2.93 2.88 2.92 2.416715 6331400
4/14/2015 2.92 2.93 2.9 2.93 2.424991 9740100
4/15/2015 2.94 2.94 2.89 2.93 2.424991 3310100
4/16/2015 2.94 2.97 2.92 2.95 2.441544 15622200
4/17/2015 2.94 3.05 2.94 3 2.482926 17041200
4/20/2015 3.02 3.04 3.01 3.04 2.516031 8831500
4/21/2015 3.05 3.12 3.04 3.07 2.540861 14558800
4/22/2015 3.06 3.07 3.02 3.03 2.507755 7896400
4/23/2015 3.04 3.05 3.02 3.03 2.507755 9653700
4/24/2015 3.06 3.08 3.03 3.06 2.532584 7391600
4/27/2015 3.06 3.08 3.05 3.07 2.540861 4844200
4/28/2015 3.05 3.06 3 3.03 2.507755 9629100
4/29/2015 3.04 3.07 3.03 3.05 2.524308 3531500
4/30/2015 3.02 3.07 3.01 3.07 2.57891 11560100
5/4/2015 3.07 3.08 3.02 3.03 2.545309 4147100
5/5/2015 3.05 3.05 3.03 3.04 2.553709 3591700
5/6/2015 3.01 3.03 3 3.01 2.528508 3753200
5/7/2015 3.01 3.02 2.98 3.01 2.528508 8094600
5/8/2015 3.02 3.02 3 3 2.520108 3986700
5/11/2015 3.06 3.08 3.05 3.08 2.587311 8279300
5/12/2015 3.05 3.07 3 3.05 2.56211 7568000
5/13/2015 3.05 3.07 3.01 3.02 2.536909 3608300
5/14/2015 3.04 3.06 3.03 3.06 2.57051 5085100
5/15/2015 3.08 3.08 3.05 3.07 2.57891 4770500
5/18/2015 3.03 3.05 3.01 3.03 2.545309 4463300
5/19/2015 3.05 3.06 3 3.01 2.528508 6919900
5/20/2015 3.02 3.02 2.96 2.97 2.494907 9385600
5/21/2015 2.99 2.99 2.91 2.96 2.486506 10937000
5/22/2015 2.95 3 2.93 2.99 2.511708 5978500
5/25/2015 3.03 3.03 3 3.02 2.536909 3025800
5/26/2015 3.02 3.06 3.01 3.05 2.56211 5955000
5/27/2015 3.01 3.02 2.96 2.97 2.494907 6992600
5/28/2015 3 3.07 2.98 3.07 2.57891 7508200
5/29/2015 3.04 3.07 3.02 3.06 2.57051 16390000
6/2/2015 3.04 3.06 3 3.06 2.57051 8017700
6/3/2015 3.05 3.06 3.02 3.04 2.553709 6781800
6/4/2015 3.02 3.04 2.99 3.03 2.545309 7074000
6/5/2015 3.04 3.07 3.01 3.06 2.57051 5854800
6/8/2015 3.06 3.1 3.05 3.08 2.587311 6736600
6/9/2015 3.08 3.1 3.02 3.04 2.553709 10286600
6/10/2015 3.05 3.1 3.04 3.1 2.604111 6506900
6/11/2015 3.09 3.16 3.09 3.12 2.620912 9009500
6/12/2015 3.13 3.21 3.12 3.2 2.688115 7513200
6/15/2015 3.2 3.22 3.15 3.2 2.688115 6553400
6/16/2015 3.17 3.24 3.16 3.21 2.696516 6464000
6/17/2015 3.2 3.27 3.2 3.21 2.696516 6960500
6/18/2015 3.22 3.22 3.15 3.18 2.671315 5100200
6/19/2015 3.2 3.21 3.16 3.17 2.662914 4337800
6/22/2015 3.2 3.22 3.18 3.21 2.696516 2761900
6/23/2015 3.2 3.2 3.16 3.2 2.688115 5963300
6/24/2015 3.2 3.24 3.18 3.23 2.713316 5376200
6/25/2015 3.23 3.24 3.2 3.24 2.721717 5389600
6/26/2015 3.24 3.25 3.2 3.21 2.696516 4125900
6/29/2015 3.18 3.18 3.1 3.11 2.612512 4695100
6/30/2015 3.12 3.16 3.09 3.13 2.629313 14815400
7/1/2015 3.12 3.2 3.11 3.2 2.688115 6023800
7/2/2015 3.2 3.2 3.09 3.1 2.604111 9029600
7/3/2015 3.1 3.14 3.09 3.14 2.637713 3203200
 7/6/2015 3.1 3.1 3.06 3.1 2.604111 5491800
7/7/2015 3.09 3.1 3.01 3.02 2.536909 10535600
7/8/2015 3.01 3.04 2.98 3 2.520108 11455900
7/9/2015 3 3.02 2.97 3 2.520108 4361600
7/10/2015 3 3.05 2.98 3.03 2.545309 4116700
7/13/2015 3.02 3.04 3 3.04 2.553709 4822000
7/14/2015 3.03 3.05 3.01 3.03 2.545309 4074600
7/15/2015 3.03 3.06 3.01 3.06 2.57051 3568100
7/16/2015 3.06 3.08 3.05 3.06 2.57051 3786100
7/20/2015 3.09 3.11 3.06 3.07 2.57891 5865700
7/21/2015 3.07 3.08 3.03 3.04 2.553709 5206000
7/22/2015 3.05 3.09 3.02 3.08 2.587311 4760400
7/23/2015 3.09 3.1 3.05 3.08 2.587311 5209200
7/24/2015 3.09 3.1 3.05 3.07 2.57891 3022600
7/27/2015 3.06 3.07 3.04 3.05 2.56211 5307500
7/28/2015 3.04 3.05 2.98 3.01 2.528508 9945200
7/29/2015 3.01 3.03 3 3.03 2.545309 4286500
7/30/2015 3.02 3.03 3 3 2.520108 3582600
7/31/2015 3.02 3.02 3 3.01 2.528508 7088500
8/3/2015 3.01 3.03 3 3.01 2.528508 2948000
8/4/2015 3.02 3.04 3 3.01 2.528508 3726900
8/5/2015 3.01 3.02 2.96 3.02 2.536909 4802200
8/6/2015 3.02 3.04 3.01 3.02 2.536909 4262900
8/7/2015 3.02 3.02 3.02 3.02 2.536909 0
8/11/2015 3.06 3.06 3.01 3.01 2.528508 6269800
8/12/2015 3.01 3.03 2.96 2.99 2.511708 9237200
8/13/2015 3.01 3.03 2.99 3.01 2.528508 4288500
8/14/2015 3.04 3.14 3.02 3.11 2.612512 5519000
8/17/2015 3.09 3.1 3.01 3.01 2.528508 5909600
8/18/2015 3.04 3.05 3 3 2.520108 5153400
8/19/2015 3.04 3.06 3 3.01 2.562677 6773600
8/20/2015 2.92 2.96 2.91 2.93 2.494566 7429200
8/21/2015 2.9 2.9 2.82 2.88 2.451997 10239400
8/24/2015 2.85 2.86 2.7 2.71 2.307261 9529300
8/25/2015 2.61 2.76 2.56 2.73 2.324289 13281900
8/26/2015 2.7 2.85 2.68 2.8 2.383886 8860200
8/27/2015 2.82 2.84 2.76 2.81 2.3924 8120100
8/28/2015 2.86 2.9 2.8 2.81 2.3924 7871400
8/31/2015 2.86 2.86 2.79 2.81 2.3924 6731800
9/1/2015 2.8 2.85 2.78 2.79 2.375372 4714000
9/2/2015 2.8 2.84 2.78 2.8 2.383886 4198100
9/3/2015 2.84 2.89 2.82 2.87 2.443483 4889600
9/4/2015 2.84 2.85 2.77 2.8 2.383886 7853700
9/7/2015 2.75 2.8 2.75 2.79 2.375372 3287900
9/8/2015 2.8 2.86 2.75 2.86 2.434969 3418600
 9/9/2015 2.88 2.89 2.82 2.87 2.443483 4465700
9/10/2015 2.82 2.9 2.8 2.87 2.443483 3361300
9/14/2015 2.9 2.91 2.85 2.88 2.451997 4618700
9/15/2015 2.89 2.89 2.8 2.83 2.409427 4729600
9/16/2015 2.84 2.88 2.82 2.88 2.451997 4430200
9/17/2015 2.87 2.91 2.87 2.9 2.469025 3874100
9/18/2015 2.88 2.92 2.86 2.87 2.443483 6187800
9/21/2015 2.83 2.88 2.81 2.87 2.443483 2891000
9/22/2015 2.85 2.89 2.83 2.84 2.417942 4162800
9/23/2015 2.83 2.88 2.81 2.87 2.443483 7351900
9/25/2015 2.83 2.84 2.8 2.81 2.3924 10648500
9/28/2015 2.8 2.8 2.72 2.78 2.366858 5605000
9/29/2015 2.72 2.8 2.71 2.8 2.383886 4868500
9/30/2015 2.83 2.88 2.81 2.87 2.443483 9657800
10/1/2015 2.87 2.97 2.86 2.93 2.494566 6593700
10/2/2015 2.95 2.95 2.91 2.94 2.50308 4535800
10/5/2015 3 3.04 2.98 3.02 2.571191 6595200
10/6/2015 3.03 3.03 2.94 2.96 2.520108 5244100
10/7/2015 2.97 3.02 2.96 3.02 2.571191 4659600
10/8/2015 3.03 3.04 2.93 2.94 2.50308 4986000
10/9/2015 2.98 3.03 2.95 3.02 2.571191 8093100
10/12/2015 3.01 3.12 3 3.08 2.622274 7178300
10/13/2015 3.08 3.12 3 3 2.554163 4383600
10/14/2015 3.01 3.05 2.96 3 2.554163 10047000
10/15/2015 3.02 3.02 2.98 3.01 2.562677 6051900
10/16/2015 3.01 3.02 2.98 2.99 2.54565 6755700
10/19/2015 2.99 3.01 2.97 3 2.554163 3615500
10/20/2015 2.99 3.03 2.96 3.01 2.562677 3057100
10/21/2015 3.03 3.03 2.97 3 2.554163 3169100
10/22/2015 3.01 3.06 3 3.02 2.571191 2374900
10/23/2015 3.06 3.11 3.04 3.09 2.630788 5077000
10/26/2015 3.1 3.11 3.03 3.04 2.588219 4946400
10/27/2015 3.06 3.09 3.05 3.06 2.605247 4032000
10/28/2015 3.09 3.11 3.03 3.05 2.596733 4476000
10/29/2015 3.08 3.09 3 3.03 2.579705 3822800
10/30/2015 3 3.08 3 3.04 2.588219 5499600
11/2/2015 3.04 3.07 3.01 3.07 2.61376 4140100
11/3/2015 3.09 3.12 3.04 3.05 2.596733 4571700
11/4/2015 3.06 3.14 3.05 3.14 2.673358 6341100
11/5/2015 3.1 3.15 3.09 3.13 2.664844 3773100
11/6/2015 3.13 3.13 3.08 3.09 2.630788 3163600
11/9/2015 3.09 3.12 3.06 3.08 2.622274 2600300
11/11/2015 3.12 3.13 3.06 3.07 2.61376 2842100
11/12/2015 3.08 3.14 3.08 3.08 2.622274 3531200
11/13/2015 3.05 3.07 2.97 2.98 2.537136 5215600
11/16/2015 2.95 3.04 2.95 3 2.554163 6375900
11/17/2015 3.05 3.08 3.04 3.05 2.596733 4513700
11/18/2015 3.02 3.07 3.01 3.02 2.571191 4505400
11/19/2015 3.05 3.08 3.04 3.05 2.596733 3626800
11/20/2015 3.06 3.1 3.01 3.07 2.61376 4140900
11/23/2015 3.09 3.09 3.04 3.05 2.596733 1537500
11/24/2015 3.06 3.08 3.04 3.05 2.596733 3285400
11/25/2015 3.07 3.07 3 3.03 2.579705 3685600
11/26/2015 3.04 3.04 2.97 3.01 2.562677 4180100
11/27/2015 3 3 2.91 2.93 2.494566 4898200
11/30/2015 2.94 2.99 2.93 2.93 2.494566 8500100
12/1/2015 2.95 2.97 2.93 2.96 2.520108 3582100
12/2/2015 2.99 3.05 2.99 3.03 2.579705 4620100
12/3/2015 3.01 3.06 3 3.05 2.596733 6174900
12/4/2015 3.04 3.09 3.02 3.07 2.61376 4584600
12/7/2015 3.07 3.12 3.06 3.11 2.647816 5745800
12/8/2015 3.08 3.1 3.05 3.05 2.596733 4571600
12/9/2015 3.07 3.07 3.03 3.04 2.588219 2088800
12/10/2015 3.05 3.07 2.98 2.99 2.54565 4107900
12/11/2015 3 3.04 2.96 2.97 2.528621 4907000
12/14/2015 2.95 3.02 2.93 3 2.554163 3184400
12/15/2015 3 3.02 2.98 2.99 2.54565 2742000
12/16/2015 3.02 3.02 2.94 2.97 2.528621 7040600
12/17/2015 2.94 2.98 2.93 2.97 2.528621 6375600
12/18/2015 2.95 2.99 2.94 2.98 2.537136 4467000
12/21/2015 2.96 2.98 2.95 2.97 2.528621 2369300
12/22/2015 2.98 3 2.96 2.98 2.537136 3151700
12/23/2015 2.99 3 2.98 2.99 2.54565 2868100
12/24/2015 3 3 2.99 3 2.554163 1017400
12/28/2015 3 3 2.94 2.96 2.520108 5667600
12/29/2015 2.96 2.99 2.95 2.98 2.537136 2283600
12/30/2015 2.99 3.03 2.98 3.02 2.571191 4577200
12/31/2015 3.03 3.05 3.01 3.05 2.596733 2594100
1/4/2016 3.04 3.04 2.97 3 2.554163 5442500
1/5/2016 3 3.04 2.98 3.04 2.588219 9505600
1/6/2016 3.05 3.05 2.99 2.99 2.54565 3581100
1/7/2016 3 3.01 2.9 2.91 2.477538 4908700
1/8/2016 2.89 2.99 2.87 2.97 2.528621 5447000
1/11/2016 2.95 2.96 2.86 2.92 2.486053 6152000
1/12/2016 2.93 2.95 2.9 2.92 2.486053 6044900
1/13/2016 2.94 2.94 2.84 2.88 2.451997 7413300
1/14/2016 2.87 2.88 2.84 2.87 2.443483 9614500
1/15/2016 2.89 2.9 2.85 2.88 2.451997 2777900
1/18/2016 2.87 2.92 2.86 2.89 2.46051 3940300
1/19/2016 2.87 2.91 2.83 2.91 2.477538 4192800
1/20/2016 2.88 2.9 2.79 2.82 2.400913 5865900
1/21/2016 2.86 2.89 2.81 2.83 2.409427 6426400
1/22/2016 2.86 2.9 2.84 2.88 2.451997 4934400
1/25/2016 2.87 2.89 2.83 2.84 2.417942 2303400
1/26/2016 2.85 2.88 2.82 2.83 2.409427 5101700
1/27/2016 2.87 2.89 2.85 2.88 2.451997 4582400
1/28/2016 2.86 2.87 2.81 2.84 2.417942 4956600
1/29/2016 2.84 2.84 2.78 2.83 2.409427 6496300
2/1/2016 2.83 2.87 2.81 2.85 2.426455 6165200
2/2/2016 2.84 2.86 2.82 2.84 2.417942 3374800
2/3/2016 2.81 2.83 2.79 2.8 2.383886 4213700
2/4/2016 2.79 2.84 2.78 2.84 2.417942 5969500
2/5/2016 2.83 2.89 2.82 2.86 2.434969 5781200
2/10/2016 2.84 2.85 2.8 2.83 2.409427 5203700
2/11/2016 2.83 2.91 2.8 2.83 2.409427 6015700
2/12/2016 2.83 2.85 2.78 2.79 2.375372 7077000
2/15/2016 2.82 2.88 2.79 2.87 2.443483 9838500
2/16/2016 2.86 3.02 2.86 3.01 2.562677 11370500
2/17/2016 2.97 3 2.94 2.96 2.520108 8189400
2/18/2016 3 3.02 2.95 2.95 2.511594 6748800
2/19/2016 2.96 2.99 2.94 2.95 2.511594 4126000
2/22/2016 2.94 2.99 2.94 2.97 2.528621 3471800
2/23/2016 2.99 2.99 2.95 2.98 2.537136 2774200
2/24/2016 2.96 2.98 2.89 2.89 2.46051 6602700
2/25/2016 2.92 2.98 2.91 2.94 2.50308 6589800
2/26/2016 2.97 3 2.92 2.98 2.537136 4142300
2/29/2016 3 3.02 2.97 3.01 2.562677 7415000
3/1/2016 3 3.01 2.98 3 2.554163 6223900
3/2/2016 3.04 3.05 3 3.01 2.562677 3942400
3/3/2016 3.03 3.05 3 3.03 2.579705 11959600
3/4/2016 3.03 3.04 2.99 3.01 2.562677 11077700
3/7/2016 3.03 3.03 2.99 3 2.554163 6213300
3/8/2016 2.98 2.99 2.94 2.95 2.511594 5301500
3/9/2016 2.98 2.99 2.96 2.99 2.54565 4593500
3/10/2016 3 3 2.95 2.97 2.528621 5786100
3/11/2016 2.96 2.97 2.93 2.95 2.511594 7765600
3/14/2016 2.98 2.98 2.94 2.97 2.528621 6711000
3/15/2016 2.97 2.98 2.95 2.96 2.520108 4035000
3/16/2016 2.97 3 2.96 3 2.554163 5317800
3/17/2016 3 3 2.95 2.97 2.528621 10100400
3/18/2016 2.97 2.99 2.96 2.97 2.528621 9173700
3/21/2016 2.97 3.01 2.95 3 2.554163 7468000
3/22/2016 2.98 3.01 2.96 2.98 2.537136 8409100
3/23/2016 2.97 2.98 2.96 2.96 2.520108 4747000
3/24/2016 2.98 2.98 2.95 2.96 2.520108 4414800
3/28/2016 2.97 2.98 2.95 2.97 2.528621 1281300
3/29/2016 2.97 2.97 2.91 2.93 2.494566 9898500
3/30/2016 2.94 2.95 2.92 2.95 2.511594 6252100
3/31/2016 2.91 2.93 2.89 2.92 2.486053 18977600
4/1/2016 2.9 2.92 2.89 2.9 2.469025 13396000
4/4/2016 2.9 2.91 2.87 2.89 2.46051 6966900
4/5/2016 2.87 2.88 2.84 2.86 2.434969 10321800
4/6/2016 2.85 2.87 2.82 2.85 2.426455 5065701
4/7/2016 2.86 2.88 2.84 2.85 2.426455 4579100
4/8/2016 2.83 2.89 2.83 2.87 2.443483 6254800
4/11/2016 2.85 2.86 2.83 2.84 2.417942 3541300
4/12/2016 2.84 2.84 2.8 2.81 2.3924 7416200
4/13/2016 2.84 2.92 2.82 2.91 2.477538 13829700
4/14/2016 2.92 2.92 2.88 2.9 2.469025 3626900
4/15/2016 2.92 2.94 2.9 2.9 2.469025 4434900
4/18/2016 2.9 2.92 2.88 2.92 2.486053 2019300
4/19/2016 2.93 2.94 2.9 2.93 2.494566 5311200
4/20/2016 2.94 2.95 2.91 2.94 2.50308 3887800
4/21/2016 2.93 2.95 2.91 2.95 2.511594 4148000
4/22/2016 2.93 2.94 2.88 2.9 2.469025 4639400
4/25/2016 2.89 2.9 2.85 2.87 2.443483 3953600
4/26/2016 2.87 2.9 2.85 2.87 2.443483 3624700
4/27/2016 2.89 2.89 2.86 2.86 2.434969 3121900
4/28/2016 2.88 2.89 2.85 2.85 2.426455 2642900
4/29/2016 2.88 2.89 2.86 2.89 2.46051 6931400
5/3/2016 2.88 2.9 2.83 2.84 2.417942 4443500
5/4/2016 2.83 2.84 2.78 2.81 2.3924 9842900
5/5/2016 2.75 2.78 2.74 2.76 2.3924 6274400
5/6/2016 2.75 2.78 2.75 2.77 2.401068 5868700
5/9/2016 2.77 2.79 2.76 2.78 2.409736 2887300
5/10/2016 2.76 2.82 2.76 2.78 2.409736 4993700
5/11/2016 2.79 2.82 2.77 2.78 2.409736 3620200
5/12/2016 2.79 2.79 2.76 2.77 2.401068 4171600
5/13/2016 2.78 2.81 2.76 2.8 2.427072 11849900
5/16/2016 2.8 2.82 2.78 2.82 2.444408 4320700
5/17/2016 2.81 2.81 2.78 2.79 2.418404 5578400
5/18/2016 2.78 2.79 2.73 2.74 2.375064 8332900
5/19/2016 2.75 2.77 2.73 2.77 2.401068 4050800
5/20/2016 2.77 2.77 2.74 2.75 2.383732 3222300
5/23/2016 2.76 2.76 2.74 2.75 2.383732 1406000
5/24/2016 2.75 2.77 2.73 2.73 2.366395 3570600
5/25/2016 2.76 2.78 2.75 2.76 2.3924 4118800
5/26/2016 2.77 2.78 2.74 2.75 2.383732 4267000
5/27/2016 2.77 2.8 2.77 2.77 2.401068 6438600
5/30/2016 2.78 2.78 2.75 2.77 2.401068 2434300
5/31/2016 2.76 2.76 2.73 2.74 2.375064 11260100
6/1/2016 2.74 2.75 2.68 2.7 2.340391 12404400
6/2/2016 2.71 2.75 2.71 2.75 2.383732 7230100
6/3/2016 2.75 2.76 2.72 2.74 2.375064 3714500
6/6/2016 2.75 2.76 2.74 2.76 2.3924 5079300
6/7/2016 2.76 2.77 2.73 2.74 2.375064 3869500
6/8/2016 2.75 2.75 2.72 2.74 2.375064 3777400
6/9/2016 2.74 2.76 2.73 2.73 2.366395 3875800
6/10/2016 2.75 2.75 2.7 2.72 2.357727 6130300
6/13/2016 2.69 2.7 2.63 2.65 2.29705 9974800
6/14/2016 2.65 2.67 2.64 2.65 2.29705 5045500
6/15/2016 2.65 2.66 2.63 2.65 2.29705 8149100
6/16/2016 2.66 2.69 2.62 2.68 2.323055 11096700
6/17/2016 2.69 2.71 2.66 2.69 2.331723 8577300
6/20/2016 2.7 2.74 2.7 2.73 2.366395 5223751
6/21/2016 2.72 2.75 2.71 2.73 2.366395 7556600
6/22/2016 2.74 2.75 2.72 2.73 2.366395 5434400
6/23/2016 2.75 2.75 2.71 2.74 2.375064 6209500
6/24/2016 2.74 2.75 2.62 2.67 2.314387 18694800
6/27/2016 2.63 2.7 2.63 2.68 2.323055 6311600
6/28/2016 2.64 2.68 2.64 2.67 2.314387 8258100
6/29/2016 2.68 2.71 2.68 2.69 2.331723 6537400
6/30/2016 2.78 2.78 2.73 2.75 2.383732 13367700
7/1/2016 2.75 2.76 2.73 2.75 2.383732 8348800
7/4/2016 2.75 2.87 2.75 2.84 2.461744 11033300
7/5/2016 2.84 2.85 2.78 2.8 2.427072 6796500
7/7/2016 2.82 2.85 2.81 2.83 2.453076 7274400
7/8/2016 2.81 2.82 2.78 2.78 2.409736 4475300
7/11/2016 2.84 2.84 2.79 2.82 2.444408 5481200
7/12/2016 2.84 2.85 2.82 2.85 2.470413 7465300
7/13/2016 2.87 2.95 2.87 2.95 2.557094 15453600
7/14/2016 2.94 2.95 2.91 2.95 2.557094 2190400
7/15/2016 3 3.02 2.96 3.01 2.609102 15210500
7/18/2016 3 3 2.9 2.9 2.513753 13592400
7/19/2016 2.91 2.97 2.89 2.95 2.557094 8773700
7/20/2016 2.95 2.99 2.92 2.94 2.548426 7394300
7/21/2016 2.94 2.94 2.87 2.89 2.505085 14370300
7/22/2016 2.88 2.89 2.82 2.84 2.461744 12458800
7/25/2016 2.84 2.85 2.74 2.78 2.409736 15580800
7/26/2016 2.76 2.83 2.75 2.82 2.444408 11048000
7/27/2016 2.82 2.84 2.79 2.84 2.461744 6650800
7/28/2016 2.85 2.85 2.82 2.82 2.444408 3845000
7/29/2016 2.79 2.83 2.78 2.82 2.444408 8268500
8/1/2016 2.82 2.86 2.82 2.83 2.453076 6229800
8/2/2016 2.83 2.85 2.78 2.79 2.418404 4020800
 8/3/2016 2.76 2.8 2.75 2.8 2.427072 3982900
8/4/2016 2.8 2.82 2.78 2.79 2.418404 2242800
8/5/2016 2.8 2.82 2.78 2.79 2.418404 6127900
8/8/2016 2.82 2.89 2.82 2.87 2.487749 11684900
8/10/2016 2.92 2.98 2.87 2.95 2.557094 13782900
8/11/2016 2.92 2.94 2.88 2.92 2.53109 6905500
8/12/2016 2.92 2.93 2.84 2.86 2.479081 6153200
8/15/2016 2.85 2.92 2.85 2.89 2.505085 4460300
8/16/2016 2.92 2.92 2.86 2.91 2.522421 5652400
8/17/2016 2.91 2.91 2.86 2.9 2.513753 8173300
8/18/2016 2.84 2.85 2.82 2.84 2.498358 14691200
8/19/2016 2.83 2.85 2.82 2.82 2.480764 5156300
8/22/2016 2.83 2.85 2.81 2.83 2.489561 3276500
8/23/2016 2.81 2.82 2.77 2.81 2.471967 6232000
8/24/2016 2.79 2.82 2.78 2.82 2.480764 7654300
8/25/2016 2.8 2.85 2.8 2.82 2.480764 9067200
8/26/2016 2.82 2.86 2.82 2.84 2.498358 16488874
8/29/2016 2.81 2.84 2.79 2.83 2.489561 9032600
8/30/2016 2.85 2.85 2.79 2.82 2.480764 5113000
8/31/2016 2.84 2.85 2.8 2.83 2.489561 10389000
9/1/2016 2.83 2.85 2.82 2.83 2.489561 3176300
9/2/2016 2.83 2.85 2.79 2.83 2.489561 6732000
9/5/2016 2.84 2.88 2.83 2.87 2.52475 5941000
9/6/2016 2.89 2.96 2.89 2.94 2.586329 9975600
9/7/2016 2.95 2.98 2.88 2.89 2.542344 7093200
9/8/2016 2.87 2.9 2.84 2.87 2.52475 7315400
9/9/2016 2.87 2.87 2.82 2.83 2.489561 5799700
9/13/2016 2.8 2.82 2.79 2.8 2.463171 7832500
9/14/2016 2.8 2.81 2.75 2.76 2.427982 6550800
9/15/2016 2.76 2.76 2.69 2.72 2.392794 16776546
9/16/2016 2.73 2.77 2.72 2.75 2.419185 5545000
9/19/2016 2.76 2.79 2.75 2.79 2.454373 3575800
9/20/2016 2.79 2.81 2.78 2.8 2.463171 7673400
9/21/2016 2.78 2.81 2.75 2.81 2.471967 10944000
9/22/2016 2.82 2.82 2.77 2.79 2.454373 10877600
9/23/2016 2.8 2.82 2.76 2.81 2.471967 6301800
9/26/2016 2.8 2.8 2.76 2.76 2.427982 3712600
9/27/2016 2.76 2.79 2.74 2.79 2.454373 6783400
9/28/2016 2.77 2.81 2.77 2.79 2.454373 4528900
9/29/2016 2.8 2.86 2.79 2.86 2.515953 7859600
9/30/2016 2.81 2.82 2.78 2.81 2.471967 9082500
10/3/2016 2.83 2.87 2.81 2.85 2.507155 6465500
10/4/2016 2.86 2.87 2.82 2.86 2.515953 7702400
10/5/2016 2.83 2.84 2.81 2.81 2.471967 6977600
10/6/2016 2.82 2.85 2.8 2.82 2.480764 5933600
 10/7/2016 2.82 2.82 2.78 2.79 2.454373 5992200
10/10/2016 2.8 2.81 2.78 2.8 2.463171 903500
10/11/2016 2.81 2.82 2.76 2.79 2.454373 4720200
10/12/2016 2.77 2.78 2.72 2.73 2.401591 9080000
10/13/2016 2.73 2.76 2.71 2.74 2.410388 8019400
10/14/2016 2.73 2.74 2.71 2.73 2.401591 4477000
10/17/2016 2.73 2.74 2.7 2.73 2.401591 5925900
10/18/2016 2.74 2.76 2.72 2.74 2.410388 7693800
10/19/2016 2.73 2.74 2.66 2.7 2.3752 11274800
10/20/2016 2.7 2.71 2.67 2.69 2.366403 5369100
10/21/2016 2.69 2.71 2.68 2.7 2.3752 5410300
10/24/2016 2.7 2.7 2.67 2.69 2.366403 7417200
10/25/2016 2.68 2.68 2.66 2.67 2.348809 3466700
10/26/2016 2.67 2.67 2.64 2.65 2.331215 7207000
10/27/2016 2.65 2.68 2.65 2.67 2.348809 4217800
10/28/2016 2.63 2.65 2.58 2.6 2.28723 12470000
10/31/2016 2.52 2.54 2.45 2.54 2.234447 32144200
11/1/2016 2.55 2.56 2.52 2.55 2.243244 16661600
11/2/2016 2.53 2.54 2.51 2.54 2.234447 5359300
11/3/2016 2.53 2.56 2.52 2.55 2.243244 11858000
11/4/2016 2.53 2.53 2.44 2.45 2.155274 22598300
11/7/2016 2.47 2.52 2.47 2.49 2.190462 8998900
11/8/2016 2.51 2.53 2.5 2.5 2.199259 6809200
11/9/2016 2.51 2.51 2.41 2.45 2.155274 11980600
11/10/2016 2.49 2.52 2.46 2.46 2.164071 8135300
11/11/2016 2.46 2.5 2.45 2.46 2.164071 5830800
11/14/2016 2.46 2.5 2.4 2.41 2.120086 11715300
11/15/2016 2.4 2.49 2.4 2.44 2.146477 5419700
11/16/2016 2.46 2.46 2.41 2.44 2.146477 7722400
11/17/2016 2.43 2.44 2.39 2.41 2.120086 9443800
11/18/2016 2.41 2.45 2.4 2.42 2.128883 7230700
11/21/2016 2.43 2.45 2.4 2.4 2.111289 24578600
11/22/2016 2.43 2.45 2.4 2.4 2.111289 9257800
11/23/2016 2.42 2.43 2.4 2.41 2.120086 7281200
11/24/2016 2.41 2.45 2.39 2.43 2.13768 11198800
11/25/2016 2.43 2.45 2.41 2.42 2.128883 6253000
11/28/2016 2.44 2.47 2.42 2.42 2.128883 6529600
11/29/2016 2.44 2.52 2.43 2.5 2.199259 12747100
11/30/2016 2.55 2.55 2.49 2.52 2.216853 18094126
12/1/2016 2.51 2.53 2.49 2.53 2.22565 6556400
12/2/2016 2.52 2.55 2.51 2.53 2.22565 8863300
12/5/2016 2.54 2.6 2.52 2.58 2.269635 11208700
12/6/2016 2.6 2.61 2.58 2.61 2.296026 12074300
12/7/2016 2.62 2.63 2.56 2.59 2.278432 8516500
12/8/2016 2.6 2.61 2.57 2.58 2.269635 7537200
 12/9/2016 2.6 2.6 2.57 2.6 2.28723 3989600
12/12/2016 2.61 2.61 2.53 2.58 2.269635 6515600
12/13/2016 2.58 2.6 2.57 2.59 2.278432 5508800
12/14/2016 2.6 2.61 2.58 2.58 2.269635 4770800
12/15/2016 2.58 2.58 2.54 2.55 2.243244 6874500
12/16/2016 2.58 2.6 2.57 2.6 2.28723 5904000
12/19/2016 2.61 2.61 2.56 2.58 2.269635 3896100
12/20/2016 2.61 2.61 2.54 2.55 2.243244 5589000
12/21/2016 2.55 2.58 2.55 2.55 2.243244 3098800
12/22/2016 2.54 2.55 2.5 2.51 2.208056 6112400
12/23/2016 2.51 2.56 2.5 2.54 2.234447 4233700
12/27/2016 2.53 2.58 2.51 2.57 2.260839 2905600
12/28/2016 2.57 2.59 2.53 2.55 2.243244 3657700
12/29/2016 2.51 2.52 2.45 2.46 2.164071 13255700
12/30/2016 2.47 2.48 2.45 2.47 2.172868 9413300
1/3/2017 2.47 2.52 2.44 2.5 2.199259 10357900
1/4/2017 2.52 2.55 2.51 2.51 2.208056 5943800
1/5/2017 2.52 2.55 2.51 2.53 2.22565 9080500
1/6/2017 2.52 2.56 2.52 2.55 2.243244 4733100
1/9/2017 2.55 2.56 2.52 2.53 2.22565 5919100
1/10/2017 2.53 2.54 2.51 2.54 2.234447 5142300
1/11/2017 2.54 2.55 2.52 2.53 2.22565 4292000
1/12/2017 2.53 2.54 2.49 2.51 2.208056 8026066
1/13/2017 2.51 2.54 2.51 2.54 2.234447 7361734
1/16/2017 2.53 2.53 2.46 2.49 2.190462 10087200
1/17/2017 2.48 2.49 2.43 2.45 2.155274 10977300
1/18/2017 2.45 2.49 2.44 2.47 2.172868 5802300
1/19/2017 2.45 2.46 2.42 2.45 2.155274 7663600
1/20/2017 2.47 2.47 2.43 2.45 2.155274 5337800
1/23/2017 2.45 2.45 2.42 2.44 2.146477 5204900
1/24/2017 2.44 2.45 2.41 2.43 2.13768 9711500
1/25/2017 2.44 2.45 2.42 2.42 2.128883 7974500
1/26/2017 2.44 2.47 2.42 2.45 2.155274 7136900
1/27/2017 2.46 2.47 2.43 2.46 2.164071 2867200
1/31/2017 2.45 2.45 2.41 2.41 2.120086 9556000
2/1/2017 2.42 2.44 2.41 2.41 2.120086 5554600
2/2/2017 2.41 2.42 2.37 2.4 2.111289 11677900
2/3/2017 2.4 2.42 2.37 2.37 2.084898 9818800
2/6/2017 2.39 2.42 2.37 2.38 2.093695 11419100
2/7/2017 2.39 2.46 2.37 2.43 2.13768 12185400
2/8/2017 2.44 2.48 2.42 2.46 2.164071 13498500
2/9/2017 2.46 2.5 2.46 2.49 2.190462 13208200
2/10/2017 2.51 2.54 2.51 2.51 2.208056 17712000
2/13/2017 2.54 2.55 2.48 2.5 2.199259 15852400
2/14/2017 2.51 2.52 2.44 2.47 2.172868 14792200
2/15/2017 2.47 2.47 2.41 2.42 2.128883 19010100
2/16/2017 2.44 2.45 2.41 2.43 2.13768 12397600
2/17/2017 2.41 2.43 2.39 2.4 2.111289 21095200
2/20/2017 2.42 2.44 2.4 2.42 2.128883 19513600
2/21/2017 2.43 2.43 2.41 2.42 2.128883 8428700
2/22/2017 2.41 2.43 2.4 2.42 2.128883 13704000
2/23/2017 2.42 2.45 2.41 2.44 2.146477 15189400
2/24/2017 2.44 2.46 2.41 2.43 2.13768 10283000
2/27/2017 2.45 2.47 2.44 2.44 2.146477 20229000
2/28/2017 2.44 2.48 2.44 2.47 2.172868 11509200
3/1/2017 2.49 2.49 2.46 2.49 2.190462 8273700
3/2/2017 2.5 2.51 2.47 2.5 2.199259 15477400
3/3/2017 2.5 2.52 2.47 2.51 2.208056 12474300
3/6/2017 2.53 2.53 2.5 2.52 2.216853 7139000
3/7/2017 2.53 2.53 2.48 2.53 2.22565 10812500
3/8/2017 2.52 2.53 2.5 2.51 2.208056 8317200
3/9/2017 2.5 2.5 2.48 2.49 2.190462 5991700
3/10/2017 2.51 2.52 2.49 2.51 2.208056 9290700
3/13/2017 2.52 2.52 2.47 2.49 2.190462 7403100
3/14/2017 2.5 2.54 2.49 2.51 2.208056 9446700
3/15/2017 2.53 2.54 2.51 2.53 2.22565 11551800
3/16/2017 2.53 2.53 2.5 2.53 2.22565 6406200
3/17/2017 2.53 2.55 2.51 2.55 2.243244 14549700
3/20/2017 2.53 2.53 2.47 2.51 2.208056 9461900
3/21/2017 2.51 2.52 2.5 2.51 2.208056 4849300
3/22/2017 2.5 2.51 2.47 2.5 2.199259 10279300
3/23/2017 2.52 2.53 2.5 2.5 2.199259 4192800
3/24/2017 2.5 2.54 2.5 2.52 2.216853 6443200
3/27/2017 2.52 2.52 2.49 2.49 2.190462 6407000
3/28/2017 2.5 2.59 2.5 2.56 2.252041 19293400
3/29/2017 2.59 2.61 2.57 2.6 2.28723 16157500
3/30/2017 2.59 2.61 2.57 2.59 2.278432 10765300
3/31/2017 2.58 2.59 2.56 2.56 2.252041 10502100
4/3/2017 2.57 2.59 2.55 2.58 2.269635 5548200
4/4/2017 2.58 2.65 2.57 2.62 2.304823 19447000
4/5/2017 2.62 2.65 2.61 2.63 2.313621 7517800
4/6/2017 2.62 2.63 2.6 2.63 2.313621 5850400
4/7/2017 2.63 2.65 2.61 2.65 2.331215 7166500
4/10/2017 2.64 2.65 2.61 2.63 2.313621 5525000
4/11/2017 2.62 2.63 2.59 2.63 2.313621 7518300
4/12/2017 2.62 2.63 2.6 2.62 2.304823 10574900
4/13/2017 2.61 2.63 2.58 2.62 2.304823 4733800
4/17/2017 2.6 2.62 2.58 2.61 2.296026 1804400
4/18/2017 2.61 2.66 2.6 2.66 2.340012 10190600
4/19/2017 2.64 2.64 2.59 2.61 2.296026 12217600
4/20/2017 2.6 2.67 2.59 2.66 2.340012 14034800
4/21/2017 2.66 2.69 2.66 2.69 2.366403 11818000
4/24/2017 2.7 2.7 2.67 2.7 2.3752 12476459
4/25/2017 2.7 2.74 2.69 2.73 2.401591 13484800
4/26/2017 2.74 2.75 2.71 2.74 2.410388 6762700
4/27/2017 2.75 2.76 2.73 2.75 2.419185 3831500
4/28/2017 2.75 2.76 2.72 2.74 2.410388 7352400
5/2/2017 2.75 2.8 2.75 2.77 2.436779 11956000
5/3/2017 2.71 2.72 2.67 2.71 2.437229 4538300
5/4/2017 2.72 2.73 2.68 2.73 2.455216 4660000
5/5/2017 2.73 2.73 2.69 2.73 2.455216 4991500
5/8/2017 2.72 2.73 2.69 2.7 2.428235 6547400
5/9/2017 2.71 2.74 2.69 2.73 2.455216 5218200
5/11/2017 2.74 2.75 2.71 2.72 2.446223 4790200
5/12/2017 2.72 2.72 2.68 2.69 2.419242 6981600
5/15/2017 2.67 2.67 2.5 2.55 2.293333 26207700
5/16/2017 2.52 2.53 2.45 2.47 2.221386 24092700
5/17/2017 2.47 2.48 2.45 2.46 2.212392 7913000
5/18/2017 2.46 2.46 2.41 2.42 2.176419 14138200
5/19/2017 2.43 2.44 2.41 2.42 2.176419 10376000
5/22/2017 2.42 2.43 2.41 2.41 2.167425 9938300
5/23/2017 2.42 2.46 2.41 2.44 2.194406 9131100
5/24/2017 2.45 2.46 2.43 2.45 2.203399 4376500
5/25/2017 2.45 2.46 2.42 2.42 2.176419 6988100
5/26/2017 2.43 2.43 2.39 2.4 2.158432 11085200
5/29/2017 2.4 2.42 2.4 2.41 2.167425 2780700
5/30/2017 2.41 2.41 2.39 2.41 2.167425 2313200
5/31/2017 2.42 2.42 2.4 2.4 2.158432 8718700
6/1/2017 2.4 2.44 2.4 2.42 2.176419 6269700
6/2/2017 2.44 2.45 2.42 2.43 2.185412 3957600
6/5/2017 2.44 2.46 2.42 2.42 2.176419 4363900
6/6/2017 2.43 2.43 2.4 2.41 2.167425 4444000
6/7/2017 2.41 2.44 2.41 2.41 2.167425 4237400
6/8/2017 2.41 2.42 2.4 2.4 2.158432 4691600
6/9/2017 2.4 2.43 2.4 2.41 2.167425 5195200
6/12/2017 2.42 2.44 2.41 2.42 2.176419 3566700
6/13/2017 2.43 2.43 2.4 2.41 2.167425 4608900
6/14/2017 2.41 2.43 2.41 2.42 2.176419 3903900
6/15/2017 2.41 2.43 2.41 2.42 2.176419 3493000
6/16/2017 2.42 2.45 2.42 2.44 2.194406 8552500
6/19/2017 2.45 2.48 2.44 2.46 2.212392 6574200
6/20/2017 2.48 2.48 2.44 2.45 2.203399 5000500
6/21/2017 2.44 2.44 2.39 2.41 2.167425 26790700
6/22/2017 2.41 2.42 2.39 2.4 2.158432 9987600
6/23/2017 2.4 2.41 2.33 2.37 2.131451 20821600
6/27/2017 2.36 2.37 2.33 2.36 2.122458 9156800
6/28/2017 2.36 2.36 2.32 2.34 2.104471 13655100
6/29/2017 2.35 2.36 2.33 2.35 2.113464 6332200
6/30/2017 2.32 2.33 2.29 2.3 2.068497 11790500
7/3/2017 2.28 2.32 2.26 2.3 2.068497 11109000
7/4/2017 2.29 2.31 2.27 2.28 2.05051 6875200
7/5/2017 2.28 2.29 2.26 2.27 2.041517 7756200
7/6/2017 2.26 2.27 2.21 2.23 2.005543 17500300
7/7/2017 2.21 2.27 2.2 2.26 2.032523 16314798
7/10/2017 2.27 2.29 2.26 2.28 2.05051 11583900
7/11/2017 2.28 2.29 2.27 2.28 2.05051 6984600
7/12/2017 2.27 2.29 2.24 2.28 2.05051 8948000
7/13/2017 2.27 2.28 2.26 2.28 2.05051 8465200
7/14/2017 2.28 2.3 2.27 2.28 2.05051 9772400
7/17/2017 2.29 2.29 2.25 2.26 2.032523 5938300
7/18/2017 2.25 2.27 2.23 2.27 2.041517 8108900
7/19/2017 2.27 2.28 2.25 2.26 2.032523 5646600
7/20/2017 2.27 2.3 2.25 2.28 2.05051 7838100
7/21/2017 2.28 2.32 2.28 2.29 2.059504 5860500
7/24/2017 2.29 2.34 2.28 2.29 2.059504 10297700
7/25/2017 2.3 2.35 2.29 2.33 2.095477 12253800
7/26/2017 2.35 2.35 2.31 2.33 2.095477 8981000
7/27/2017 2.32 2.32 2.29 2.31 2.07749 8395700
7/28/2017 2.3 2.3 2.26 2.29 2.059504 10670200
7/31/2017 2.3 2.33 2.27 2.31 2.07749 17440500
8/1/2017 2.32 2.33 2.3 2.31 2.07749 6998800
8/2/2017 2.33 2.33 2.3 2.33 2.095477 7383000
8/3/2017 2.31 2.36 2.31 2.34 2.104471 6778400
8/4/2017 2.34 2.37 2.32 2.32 2.086484 4564700
8/7/2017 2.33 2.35 2.3 2.31 2.07749 7077700
8/8/2017 2.31 2.34 2.31 2.33 2.095477 5233000
8/10/2017 2.33 2.34 2.29 2.31 2.07749 9461500
8/11/2017 2.31 2.32 2.29 2.31 2.07749 9484100
8/14/2017 2.31 2.32 2.28 2.3 2.068497 8844800
8/15/2017 2.3 2.3 2.26 2.27 2.041517 11149800
8/16/2017 2.26 2.28 2.22 2.24 2.014536 17915300
8/17/2017 2.21 2.21 2.14 2.17 1.990231 14885800
8/18/2017 2.15 2.21 2.13 2.21 2.026918 13723400
8/21/2017 2.2 2.21 2.17 2.19 2.008575 5233000
8/22/2017 2.19 2.22 2.16 2.17 1.990231 7583300
8/23/2017 2.33 2.41 2.3 2.36 2.164491 56177600
8/24/2017 2.35 2.35 2.3 2.32 2.127805 11859600
8/25/2017 2.32 2.33 2.24 2.28 2.091119 16866200
8/28/2017 2.27 2.29 2.26 2.28 2.091119 3435900
8/29/2017 2.27 2.29 2.25 2.28 2.091119 4086000
 8/30/2017 2.29 2.33 2.29 2.29 2.10029 12640900
8/31/2017 2.32 2.32 2.29 2.29 2.10029 7329000
9/4/2017 2.28 2.29 2.21 2.24 2.054433 12928100
9/5/2017 2.24 2.24 2.18 2.21 2.026918 10150400
9/6/2017 2.2 2.21 2.17 2.19 2.008575 7352600
9/7/2017 2.2 2.23 2.17 2.17 1.990231 8007300
9/8/2017 2.17 2.21 2.17 2.2 2.017746 7176000
9/11/2017 2.2 2.22 2.19 2.2 2.017746 3544600
9/12/2017 2.21 2.25 2.2 2.21 2.026918 8162000
9/13/2017 2.22 2.23 2.18 2.2 2.017746 4906000
9/14/2017 2.19 2.2 2.17 2.18 1.999403 3934200
9/15/2017 2.17 2.18 2.09 2.12 1.944373 21498800
9/18/2017 2.05 2.07 2.02 2.07 1.898516 14836500
9/19/2017 2.06 2.08 1.995 2.01 1.843486 20572900
9/20/2017 1.985 2.02 1.97 1.985 1.820557 13294200
9/21/2017 1.985 1.985 1.955 1.965 1.802214 13791800
9/22/2017 1.97 1.975 1.955 1.975 1.811386 5988500
9/25/2017 1.98 2.02 1.98 1.995 1.829729 9999100
9/26/2017 1.99 2.01 1.96 1.97 1.8068 12634900
9/27/2017 1.97 2 1.97 1.995 1.829729 5796344
9/28/2017 2 2.04 1.99 2.04 1.871001 16680900
9/29/2017 2.04 2.1 2.01 2.08 1.907687 26981700
10/2/2017 2.09 2.1 2.04 2.08 1.907687 11239700
10/3/2017 2.05 2.07 2.03 2.04 1.871001 6133300
10/4/2017 2.03 2.04 2 2 1.834315 10461400
10/5/2017 1.99 2.01 1.98 1.985 1.820557 9733400
10/6/2017 1.98 2.01 1.965 2 1.834315 12018500
10/9/2017 2 2.04 2 2.03 1.86183 9636300
10/10/2017 2.04 2.08 2.03 2.08 1.907687 10938200
10/11/2017 2.08 2.09 2.02 2.04 1.871001 9532600
10/12/2017 2.04 2.06 2.02 2.03 1.86183 6773600
10/13/2017 2.01 2.06 2 2.05 1.880172 8207800
10/16/2017 2.05 2.05 2.01 2.02 1.852658 6903300
10/17/2017 2.02 2.03 1.985 1.99 1.825143 15508700
10/19/2017 2.01 2.03 2.01 2.02 1.852658 16239900
10/20/2017 2.01 2.03 1.995 2.02 1.852658 11118000
10/23/2017 2.02 2.06 2.02 2.05 1.880172 8168100
10/24/2017 2.04 2.05 2.02 2.03 1.86183 3923800
10/25/2017 2.03 2.04 2 2 1.834315 6037800
10/26/2017 1.995 2.01 1.99 2 1.834315 13679000
10/27/2017 2 2.02 2 2.02 1.852658 6411900
10/30/2017 2.02 2.02 2 2 1.834315 6940470
10/31/2017 2 2.02 2 2.02 1.852658 9774300
11/1/2017 2.02 2.06 2.02 2.05 1.880172 10611100
11/2/2017 2.06 2.08 2.03 2.05 1.880172 4089000
 11/3/2017 2.06 2.06 2.02 2.04 1.871001 4907800
11/6/2017 2.04 2.04 2.01 2.03 1.86183 5508100
11/7/2017 2.02 2.03 2.01 2.02 1.852658 5549500
11/8/2017 2.02 2.02 2 2 1.834315 9856200
11/9/2017 2.01 2.02 2 2.01 1.843486 4850900
11/10/2017 2.01 2.02 2 2 1.834315 4605200
11/13/2017 2 2.12 1.99 2.1 1.92603 18500200
11/14/2017 2.1 2.1 2.05 2.08 1.907687 15724600
11/15/2017 2.08 2.09 2.07 2.09 1.916859 9238300
11/16/2017 2.09 2.09 2 2.01 1.843486 22677400
11/17/2017 2.02 2.05 2.02 2.03 1.86183 6311300
11/20/2017 2.03 2.04 2.02 2.03 1.86183 7700900
11/21/2017 2.03 2.08 2.03 2.07 1.898516 9605600
11/22/2017 2.08 2.09 2.06 2.07 1.898516 6183700
11/23/2017 2.08 2.09 2.06 2.08 1.907687 4337400
11/24/2017 2.09 2.09 2.03 2.04 1.871001 5669700
11/27/2017 2.04 2.08 2.04 2.08 1.907687 3971900
11/28/2017 2.07 2.07 2.04 2.05 1.880172 9778000
11/29/2017 2.06 2.06 2.03 2.04 1.871001 7043400
11/30/2017 2.02 2.03 1.99 2 1.834315 27430000
12/1/2017 2.01 2.04 2.01 2.04 1.871001 11916000
12/4/2017 2.04 2.04 2.01 2.02 1.852658 7013400
12/5/2017 2.01 2.02 2 2 1.834315 7725200
12/6/2017 2.01 2.01 1.99 1.99 1.825143 9520500
12/7/2017 1.99 1.99 1.93 1.94 1.779285 20332000
12/8/2017 1.95 1.97 1.9 1.91 1.751771 21380800
12/11/2017 1.97 2.04 1.96 2.03 1.86183 38524300
12/12/2017 2.05 2.08 2.02 2.02 1.852658 20273100
12/13/2017 2.02 2.02 1.91 1.95 1.788457 22237200
12/14/2017 1.95 1.96 1.92 1.95 1.788457 8653700
12/15/2017 1.95 1.95 1.91 1.91 1.751771 9299800
12/18/2017 1.92 1.93 1.89 1.9 1.742599 10350700
12/19/2017 1.91 1.94 1.91 1.91 1.751771 5518200
12/20/2017 1.92 1.95 1.89 1.94 1.779285 9267000
12/21/2017 1.94 1.94 1.91 1.91 1.751771 4669700
12/22/2017 1.92 1.93 1.91 1.93 1.770114 3896500
12/26/2017 1.92 1.93 1.9 1.93 1.770114 3459500
12/27/2017 1.92 1.97 1.92 1.96 1.797628 4239700
12/28/2017 1.97 1.98 1.95 1.95 1.788457 2704500
12/29/2017 1.96 1.98 1.95 1.98 1.815972 6184700
1/2/2018 1.99 2.03 1.98 2.01 1.843486 9125500
1/3/2018 2.02 2.03 1.98 2.02 1.852658 7413000
1/4/2018 2.03 2.03 2.01 2.03 1.86183 7142100
1/5/2018 2.03 2.06 2.03 2.04 1.871001 9543900
1/8/2018 2.05 2.06 2.03 2.05 1.880172 6821600
 1/9/2018 2.05 2.06 2 2 1.834315 10284000
1/10/2018 2 2.01 1.97 1.99 1.825143 11783300
1/11/2018 2 2.02 1.97 2.01 1.843486 11794500
1/12/2018 2.01 2.03 2.01 2.03 1.86183 9164000
1/15/2018 2.03 2.04 1.98 2 1.834315 11010800
1/16/2018 2 2.03 1.99 2.03 1.86183 8488600
1/17/2018 2.02 2.03 2.01 2.03 1.86183 7689900
1/18/2018 2.04 2.04 2.01 2.01 1.843486 8604000
1/19/2018 2.03 2.09 2.03 2.07 1.898516 20450100
1/22/2018 2.08 2.1 2.07 2.1 1.92603 10672400
1/23/2018 2.11 2.18 2.1 2.15 1.971888 20049000
1/24/2018 2.16 2.17 2.12 2.12 1.944373 10157900
1/25/2018 2.12 2.13 2.08 2.09 1.916859 13582200
1/26/2018 2.09 2.12 2.07 2.07 1.898516 9912400
1/29/2018 2.09 2.11 2.07 2.07 1.898516 7349300
1/30/2018 2.07 2.07 2.05 2.06 1.889344 9583100
1/31/2018 2.06 2.1 2.05 2.1 1.92603 11554300
2/1/2018 2.12 2.17 2.12 2.15 1.971888 22440000
2/2/2018 2.15 2.17 2.14 2.14 1.962717 24402800
2/5/2018 2.13 2.16 2.1 2.14 1.962717 16826900
2/6/2018 2.07 2.07 2.03 2.06 1.889344 17096800
2/7/2018 2.07 2.09 2.02 2.03 1.86183 12917900
2/8/2018 2.02 2.05 2 2.03 1.86183 20279200
2/9/2018 1.98 2.01 1.97 2 1.834315 16927700
2/12/2018 2 2.03 2 2.01 1.843486 9049100
2/13/2018 2.01 2.03 2 2.01 1.843486 9857900
2/14/2018 2 2.03 2 2.02 1.852658 12953300
2/15/2018 2.03 2.07 2.03 2.05 1.880172 5572700
2/19/2018 2.05 2.05 2.02 2.04 1.871001 9200600
2/20/2018 2.03 2.06 2.03 2.04 1.871001 6841200
2/21/2018 2.02 2.03 1.99 2.02 1.852658 12823300
2/22/2018 2 2.02 1.98 1.98 1.815972 9194190
2/23/2018 2 2.02 1.99 2 1.834315 5816900
2/26/2018 2.01 2.02 1.99 2 1.834315 5362400
2/27/2018 2.02 2.05 2 2 1.834315 7112200
2/28/2018 2.02 2.03 2 2.03 1.86183 9138500
3/1/2018 2.01 2.02 1.99 2.01 1.843486 6027000
3/2/2018 2 2.01 1.99 2 1.834315 3802000
3/5/2018 1.99 2 1.96 1.99 1.825143 9496100
3/6/2018 1.99 2 1.98 1.99 1.825143 3635800
3/7/2018 1.99 2.02 1.99 2 1.834315 6341300
3/8/2018 2.02 2.06 2.02 2.06 1.889344 9475300
3/9/2018 2.06 2.06 2.01 2.02 1.852658 5934076
3/12/2018 2.04 2.07 2.02 2.03 1.86183 7920600
3/13/2018 2.03 2.05 2.03 2.04 1.871001 2579400
3/14/2018 2.04 2.04 2.02 2.03 1.86183 2444600
3/15/2018 2.02 2.02 1.99 2 1.834315 8384300
3/16/2018 2 2.03 1.99 2.02 1.852658 5815600
3/19/2018 2.02 2.03 2 2.01 1.843486 1696100
3/20/2018 2 2.03 1.99 2.02 1.852658 4030700
3/21/2018 2.01 2.02 2 2 1.834315 1799700
3/22/2018 2.01 2.02 2 2.01 1.843486 2895700
3/23/2018 1.99 2.01 1.98 1.99 1.825143 7434400
3/26/2018 2 2.09 2 2.04 1.871001 19825300
3/27/2018 2.06 2.06 2.02 2.02 1.852658 10810800
3/28/2018 2.02 2.02 2 2 1.834315 6977500
3/29/2018 2.02 2.06 2.01 2.05 1.880172 17293400
4/2/2018 2.07 2.08 2.04 2.06 1.889344 4606400
4/3/2018 2.05 2.06 2.03 2.05 1.880172 7933900
4/4/2018 2.05 2.06 2.02 2.03 1.86183 5963400
4/5/2018 2.05 2.08 2.04 2.07 1.898516 6023400
4/6/2018 2.06 2.08 2.05 2.08 1.907687 4606400
4/9/2018 2.08 2.09 2.06 2.08 1.907687 5020600
4/10/2018 2.07 2.09 2.05 2.08 1.907687 5211900
4/11/2018 2.08 2.11 2.07 2.1 1.92603 11042700
4/12/2018 2.1 2.12 2.09 2.11 1.935202 9510400
4/13/2018 2.12 2.22 2.11 2.19 2.008575 20912900
4/16/2018 2.18 2.19 2.14 2.18 1.999403 7129800
4/17/2018 2.15 2.19 2.13 2.18 1.999403 8184700
4/18/2018 2.17 2.19 2.15 2.16 1.98106 11238600
4/19/2018 2.17 2.24 2.17 2.24 2.054433 15360600
4/20/2018 2.23 2.24 2.18 2.19 2.008575 13048400
4/23/2018 2.18 2.21 2.18 2.19 2.008575 7451900
4/24/2018 2.18 2.21 2.17 2.21 2.026918 6503000
4/25/2018 2.2 2.23 2.18 2.23 2.045261 8000600
4/26/2018 2.22 2.22 2.19 2.21 2.026918 9895200
4/27/2018 2.21 2.25 2.2 2.25 2.063604 10906400
4/30/2018 2.25 2.25 2.23 2.25 2.063604 10789800
5/2/2018 2.24 2.29 2.23 2.26 2.072776 12232400
5/3/2018 2.23 2.23 2.19 2.2 2.073247 5394200
5/4/2018 2.21 2.22 2.19 2.2 2.073247 2674400
5/7/2018 2.21 2.22 2.19 2.19 2.063823 3237300
5/8/2018 2.2 2.27 2.19 2.27 2.139214 11273000
5/9/2018 2.27 2.34 2.26 2.34 2.205181 19555400
5/10/2018 2.34 2.35 2.33 2.34 2.205181 11426300
5/11/2018 2.35 2.35 2.32 2.33 2.195757 5471100
5/14/2018 2.33 2.35 2.32 2.34 2.205181 9459000
5/15/2018 2.35 2.38 2.34 2.35 2.214605 11065000
5/16/2018 2.35 2.38 2.32 2.38 2.242876 13076700
5/17/2018 2.38 2.39 2.37 2.39 2.2523 9870280
5/18/2018 2.39 2.4 2.36 2.39 2.2523 8014500
5/21/2018 2.38 2.4 2.38 2.39 2.2523 4188300
5/22/2018 2.39 2.39 2.36 2.39 2.2523 5100500
5/23/2018 2.38 2.38 2.32 2.34 2.205181 7548900
5/24/2018 2.34 2.45 2.33 2.43 2.289996 30368690
5/25/2018 2.42 2.42 2.39 2.41 2.271148 9984600
5/28/2018 2.41 2.47 2.4 2.45 2.308843 13177700
5/30/2018 2.42 2.43 2.38 2.41 2.271148 17304500
5/31/2018 2.44 2.48 2.43 2.46 2.318267 22950500
6/1/2018 2.46 2.5 2.45 2.5 2.355962 15141900
6/4/2018 2.5 2.5 2.46 2.47 2.327691 7133600
6/5/2018 2.46 2.51 2.46 2.51 2.365386 13667800
6/6/2018 2.5 2.51 2.44 2.47 2.327691 16788800
6/7/2018 2.47 2.48 2.44 2.46 2.318267 10653200
6/8/2018 2.46 2.46 2.39 2.4 2.261724 6173700
6/11/2018 2.4 2.42 2.38 2.4 2.261724 7334900
6/12/2018 2.4 2.43 2.38 2.42 2.280572 8822300
6/13/2018 2.43 2.44 2.42 2.43 2.289996 5261500
6/14/2018 2.41 2.42 2.32 2.32 2.186333 17955600
6/18/2018 2.33 2.33 2.27 2.28 2.148638 10966400
6/19/2018 2.28 2.32 2.28 2.3 2.167485 10772300
6/20/2018 2.32 2.36 2.3 2.33 2.195757 8550700
6/21/2018 2.3 2.33 2.19 2.23 2.101518 12296900
6/22/2018 2.23 2.26 2.21 2.23 2.101518 12461400
6/25/2018 2.22 2.23 2.19 2.21 2.082671 6711100
6/26/2018 2.19 2.27 2.19 2.26 2.12979 9069100
6/27/2018 2.26 2.32 2.25 2.28 2.148638 9315900
6/28/2018 2.28 2.3 2.25 2.26 2.12979 3345800
6/29/2018 2.3 2.37 2.3 2.35 2.214605 13553600
7/2/2018 2.36 2.36 2.25 2.26 2.12979 6012400
7/3/2018 2.27 2.3 2.24 2.3 2.167485 6203200
7/4/2018 2.3 2.37 2.28 2.37 2.233452 6296800
7/5/2018 2.39 2.42 2.34 2.37 2.233452 5732600
7/6/2018 2.37 2.38 2.27 2.29 2.158062 9655700
7/9/2018 2.28 2.33 2.28 2.32 2.186333 4312600
7/10/2018 2.34 2.37 2.31 2.37 2.233452 7531500
7/11/2018 2.33 2.37 2.31 2.36 2.224028 2826600
7/12/2018 2.36 2.38 2.35 2.38 2.242876 3257400
7/13/2018 2.36 2.37 2.33 2.35 2.214605 2703200
7/16/2018 2.36 2.39 2.34 2.35 2.214605 5585000
7/17/2018 2.35 2.35 2.31 2.34 2.205181 3720800
7/18/2018 2.35 2.36 2.29 2.29 2.158062 5262374
7/19/2018 2.32 2.36 2.32 2.34 2.205181 4544100
7/20/2018 2.33 2.35 2.32 2.34 2.205181 1813500
7/23/2018 2.35 2.35 2.31 2.32 2.186333 1901700
7/24/2018 2.32 2.33 2.28 2.3 2.167485 5281600
7/25/2018 2.33 2.36 2.31 2.36 2.224028 8295700
7/26/2018 2.36 2.39 2.35 2.37 2.233452 4387500
7/27/2018 2.38 2.38 2.35 2.37 2.233452 2727700
7/30/2018 2.36 2.39 2.36 2.38 2.242876 2999600
7/31/2018 2.35 2.4 2.34 2.35 2.214605 15601900
8/1/2018 2.35 2.4 2.34 2.37 2.233452 11908900
8/2/2018 2.39 2.39 2.31 2.31 2.176909 6017900
8/3/2018 2.31 2.33 2.26 2.27 2.139214 7886700
8/6/2018 2.28 2.33 2.27 2.29 2.158062 6429200
8/7/2018 2.29 2.32 2.27 2.28 2.148638 3415800
8/8/2018 2.3 2.37 2.3 2.37 2.233452 10441000
8/10/2018 2.37 2.39 2.32 2.38 2.242876 12513900
8/13/2018 2.36 2.38 2.3 2.35 2.214605 10686900
8/14/2018 2.36 2.4 2.34 2.38 2.242876 6381200
8/15/2018 2.39 2.39 2.35 2.37 2.233452 7729900
8/16/2018 2.33 2.34 2.28 2.3 2.208012 8243600
8/17/2018 2.31 2.34 2.29 2.29 2.198412 5825000
8/20/2018 2.3 2.3 2.27 2.29 2.198412 3877300
8/21/2018 2.29 2.33 2.29 2.32 2.227212 5434800
8/23/2018 2.35 2.35 2.29 2.3 2.208012 8646300
8/24/2018 2.3 2.32 2.28 2.31 2.217612 5163500
8/27/2018 2.32 2.34 2.32 2.33 2.236812 4519300
8/28/2018 2.34 2.38 2.33 2.37 2.275213 11648400
8/29/2018 2.36 2.36 2.3 2.32 2.227212 4893000
8/30/2018 2.31 2.33 2.29 2.3 2.208012 3467600
8/31/2018 2.28 2.3 2.26 2.29 2.198412 6205600
9/3/2018 2.28 2.3 2.25 2.3 2.208012 4560400
9/4/2018 2.29 2.33 2.28 2.29 2.198412 8948300
9/5/2018 2.29 2.31 2.24 2.25 2.160012 10126600
9/6/2018 2.27 2.28 2.24 2.27 2.179212 12596300
9/7/2018 2.27 2.28 2.24 2.26 2.169612 5584800
9/10/2018 2.26 2.27 2.22 2.23 2.140812 5577700
9/11/2018 2.25 2.27 2.23 2.27 2.179212 6389400
9/12/2018 2.27 2.3 2.26 2.28 2.188812 5463300
9/13/2018 2.3 2.32 2.27 2.29 2.198412 4857900
9/14/2018 2.3 2.32 2.3 2.32 2.227212 4559800
9/17/2018 2.32 2.35 2.31 2.33 2.236812 5037500
9/18/2018 2.33 2.35 2.32 2.35 2.256012 8491300
9/19/2018 2.35 2.38 2.34 2.35 2.256012 4362000
9/20/2018 2.36 2.36 2.31 2.31 2.217612 4321000
9/21/2018 2.33 2.37 2.33 2.36 2.265612 6124900
9/24/2018 2.36 2.38 2.35 2.36 2.265612 2780000
9/25/2018 2.36 2.39 2.34 2.36 2.265612 4457700
9/26/2018 2.38 2.39 2.36 2.38 2.284813 6407300
 9/27/2018 2.39 2.4 2.37 2.4 2.304013 4134900
9/28/2018 2.41 2.46 2.41 2.43 2.332813 9847400
10/1/2018 2.43 2.46 2.43 2.44 2.342413 6027200
10/2/2018 2.44 2.48 2.41 2.48 2.380813 7380200
10/3/2018 2.48 2.49 2.46 2.49 2.390413 4641400
10/4/2018 2.47 2.47 2.37 2.38 2.284813 11126600
10/5/2018 2.38 2.4 2.34 2.36 2.265612 5090300
10/8/2018 2.35 2.38 2.35 2.36 2.265612 2434900
10/9/2018 2.35 2.39 2.34 2.37 2.275213 7769700
10/10/2018 2.39 2.39 2.23 2.25 2.160012 18380900
10/11/2018 2.21 2.23 2.11 2.14 2.054411 17585400
10/12/2018 2.14 2.23 2.13 2.19 2.102412 14609700
10/15/2018 2.19 2.2 2.11 2.12 2.035211 9431800
10/16/2018 2.14 2.19 2.13 2.15 2.064011 7705300
10/17/2018 2.18 2.25 2.18 2.21 2.121612 9653600
10/18/2018 2.21 2.24 2.18 2.22 2.131212 8646900
10/19/2018 2.2 2.22 2.18 2.21 2.121612 7309900
10/22/2018 2.2 2.26 2.2 2.26 2.169612 7812745
10/23/2018 2.25 2.26 2.18 2.19 2.102412 4337800
10/24/2018 2.24 2.3 2.23 2.25 2.160012 8917800
10/25/2018 2.2 2.27 2.19 2.27 2.179212 5268500
10/26/2018 2.25 2.3 2.25 2.28 2.188812 9661400
10/29/2018 2.3 2.31 2.24 2.24 2.150412 5685500
10/30/2018 2.24 2.26 2.19 2.22 2.131212 9089200
10/31/2018 2.23 2.26 2.22 2.25 2.160012 9560700
11/1/2018 2.25 2.29 2.25 2.28 2.188812 6932300
11/2/2018 2.31 2.33 2.29 2.32 2.227212 9426400
11/5/2018 2.3 2.34 2.29 2.3 2.208012 6177400
11/7/2018 2.37 2.37 2.33 2.36 2.265612 18012900
11/8/2018 2.37 2.37 2.18 2.2 2.112012 16475000
11/9/2018 2.19 2.22 2.18 2.18 2.092812 7107000
11/12/2018 2.2 2.24 2.19 2.21 2.121612 6745100
11/13/2018 2.18 2.22 2.18 2.18 2.092812 7227900
11/14/2018 2.18 2.22 2.18 2.21 2.121612 6585500
11/15/2018 2.21 2.24 2.12 2.14 2.054411 23077200
11/16/2018 2.15 2.17 2.13 2.16 2.073611 12550600
11/19/2018 2.17 2.17 2.14 2.15 2.064011 6758600
11/20/2018 2.13 2.15 2.09 2.09 2.006411 13846700
11/21/2018 2.08 2.13 2.08 2.11 2.025611 9147300
11/22/2018 2.12 2.17 2.1 2.1 2.016011 8363200
11/23/2018 2.11 2.13 2.1 2.11 2.025611 2878100
11/26/2018 2.12 2.14 2.1 2.12 2.035211 6172900
11/27/2018 2.11 2.12 2.08 2.09 2.006411 14276200
11/28/2018 2.09 2.11 2.07 2.1 2.016011 10015600
11/29/2018 2.11 2.12 2.08 2.09 2.006411 6943400
11/30/2018 2.11 2.14 2.09 2.1 2.016011 17097100
12/3/2018 2.13 2.15 2.12 2.15 2.064011 9934200
12/4/2018 2.14 2.15 2.11 2.12 2.035211 6201200
12/5/2018 2.1 2.13 2.1 2.11 2.025611 5254200
12/6/2018 2.1 2.11 2.07 2.09 2.006411 6359100
12/7/2018 2.12 2.13 2.1 2.11 2.025611 8213200
12/10/2018 2.11 2.13 2.08 2.11 2.025611 7276000
12/11/2018 2.12 2.16 2.1 2.13 2.044811 14789500
12/12/2018 2.16 2.18 2.13 2.15 2.064011 13855400
12/13/2018 2.16 2.19 2.15 2.17 2.083211 6952200
12/14/2018 2.14 2.15 2.09 2.12 2.035211 11009200
12/17/2018 2.14 2.18 2.13 2.14 2.054411 10814200
12/18/2018 2.13 2.14 2.11 2.12 2.035211 7181500
12/19/2018 2.14 2.17 2.13 2.14 2.054411 8556600
12/20/2018 2.13 2.19 2.12 2.14 2.054411 9036600
12/21/2018 2.13 2.17 2.1 2.17 2.083211 12318200
12/24/2018 2.15 2.17 2.14 2.16 2.073611 1487500
12/26/2018 2.13 2.14 2.11 2.12 2.035211 2216000
12/27/2018 2.15 2.15 2.13 2.14 2.054411 3151400
12/28/2018 2.15 2.16 2.13 2.15 2.064011 3358900
12/31/2018 2.16 2.16 2.14 2.15 2.064011 2536400

https://sg.finance.yahoo.com/quote/C52.SI/history?period1=1356980400&period2=1546282800&interva
 Daily return
Year 2013 2014 2015 2016 2017
0 Average Return(Yearly) 0.070 0.127 0.087 -0.062 -0.062
0.840332483466709 Standard Deviation(Yearly) 1.311 1.471 1.533 1.296 1.394
-0.27775264504102
1.94982782929537 Source Website https://sg.finance.yahoo.com/quote/C52.SI/history?period1=135698
1.36613797273092
1.34772617370352
-1.32980405637676
0
-0.26951736324501
1.89185979081807
-2.12202955632598
0.542026493935558
0
-0.26951736324501
1.08105275660417
0.267355468725699
0.266711520710636
0
0.797799931247863
1.05545036368498
0.783286468886543
-0.77719877603749
-0.78328646888656
-0.7894702827875
1.32620847412997
-0.52351308681208
0.263134084775706
-0.26244350645694
0
-0.52633619801179
0.529121154177567
0.789470282787513
1.30549994667847
-0.51548383658024
-0.25911090603094
-1.29865159395534
0
0
1.05260436756322
1.04170733907527
-2.06186872051809
-0.26320211323609
-0.26382848692862
0.529121154177567
-1.05260436756322
1.06380199381231
1.57894056557501
-0.25911090603094
0
-0.77921781437629
-1.04709384594665
1.85182145700146
-0.77921781437629
0
0.523580759134586
0
-0.52085366953764
0.261824215728545
-0.2611404866973
0.261824215728545
-0.2611404866973
0.523580759134586
0
0.260393174844456
-0.51943377957905
-0.78328646888656
0.789470282787513
0.261072991094629
0
0
0.260393174844456
-0.77921781437629
0.785337302540628
0
-0.51943377957905
-0.2611404866973
0.785337302540628
0.519500924586748
0.775257489557804
1.53845440017182
0.252502338649503
1.25946208167423
-1.01268297325469
1.79026056158235
0
-0.50252507041031
0
 0
1.51518941792019
2.48756030291255
0.970897728982179
0.480719913637706
0
0
4.78474743638436
-0.45663212639558
-11.6973008872758
0.519559519089117
1.03355119711312
-1.27880394639482
0.259139640600035
-1.55042524786982
-0.78742099789328
0.793670526271228
-1.04989466385769
-3.18296847081145
1.64380606414886
-2.96496418230703
1.11113855011519
-2.47258786085178
-3.66192043503147
2.63156917487175
0.854721884310416
1.97737761756062
0.277015132048341
-2.48617873514465
1.98297939091634
-2.77777581784891
1.42853410512688
1.69018317115055
0.831045396145009
0.824126171553628
0
0.817459059565627
-1.62159304817753
0.549463969078168
0.819622640461883
0
3.2520442729038
0.262473665964416
0.785293141751071
-0.25968079582663
0.260356892677524
0.519559519089117
-0.77521262393491
1.04162601346368
0.773215111049429
-0.51152157855793
0.771227362214366
-0.51021664444107
1.79491621683582
0.503726604352921
-0.75189836671709
0.505063139306724
0.502525070410321
0
-0.25000619141572
0.2506327889057
-0.50001238283144
-0.75372378480389
-1.01268297325469
0.767282367836911
-0.50762664878735
-0.25510832222054
-0.51152157855793
-1.02830314961916
-0.52767454395869
-3.18304128979796
-0.82187107372794
0.828681769484592
0
-1.36985362926265
-1.11104782728887
0
3.65168578785525
-0.81302906521309
-0.81969341088927
1.1019342572948
1.63485195034193
-0.53616247640295
0.53905267457205
0.268148275270294
0
0.802092916283351
0
1.59155380779714
0.7832448154181
-0.25905258916553
1.81820779721805
0
0
-1.02041337043232
0.257717176182788
0.257054702063357
0.256395625053315
0.767283708235219
0.253792609741986
-2.02532767401303
0.25844785265371
-1.2886503263193
-0.26114689186234
-0.26176519681484
0.787422245498801
-0.26040174408609
-0.26114689186234
-0.78536104810812
0.263903247791295
0.263142829505956
0.262452205346706
0.523595851293271
-0.52086860488739
0
0
0.26183065447845
-0.26114689186234
0
0.26183065447845
0.522163210278724
-1.03896660589736
0.262452205346706
0.26183065447845
0
-1.30553859914279
0.529136579286467
-0.52635146116981
0.264535214472627
0.527740519770648
-0.7874222454988
1.32280837304559
0.522163210278724
0.259725414576713
-1.03627513600422
 1.57072209621621
1.2886503263193
1.272255402918
-0.50248383325176
-0.5050846280376
-0.25379260974199
0.763378691948905
-1.01010611260376
-0.51023857911411
-1.53843786525476
2.08334418611921
-1.78573934520553
0.259725414576713
0
-0.25905258916553
0.519450829153426
-0.25838324069055
0.777222546838715
-0.25705470206339
1.80408467868488
0
0.253213436771022
0.505021484566154
0.502483833251761
-0.24998577850347
0.250612273546515
0.500034069079597
0.497483967680333
-0.49502131599665
-2.23880225665397
2.29007245035145
0.995030136406897
-1.72416235395122
0.250612273546515
1.50003969516614
-2.21674497609454
-0.50381244748672
-0.50630026682367
-1.01781704743343
-1.28533779006236
1.8228773253179
0.511543789145978
-1.78119573938234
-0.25905258916553
-0.5194508291534
 1.30547331241981
1.03093315013653
-1.27556455388729
0.25844785265371
-1.54643194790748
-0.52353039362967
1.05263712018172
0
0.260401744086091
0
0
0.779241191320675
0
1.2886503263193
-0.50894033646434
-1.02302362732446
1.03359757472535
-0.25573991908926
0.256395625053315
0
-0.51147983817847
0.771228385935589
-1.53065194954641
0
0.777222546838715
0.514109404126756
0
0
0.511543789145978
-0.50894033646434
-0.25573991908926
0.256395625053315
-0.25573991908926
-0.76925099009487
-0.51676648138111
0
-0.5194508291534
1.56655491755919
0.257054702063357
-0.51279125010657
1.03093315013653
0
-0.25515118345498
1.53456741647044
0.503749463057754
 1.25312403646818
0.495083209134442
0
0
-2.46303628716619
0.505021484566154
0.502483833251761
0.500034069079597
0
0.995030136406897
-0.49264421036814
1.48512584112774
0.975676395986295
0
-1.93237707022064
2.95561890930949
0.478501528704388
0.476163260057307
0.473965943659741
0
-0.48075306972513
-0.96621019827309
0
-1.46342543393551
0.990126666986487
0
3.92155683725942
4.24531413276305
2.71489570966218
0.440513875214402
1.31579938430682
3.03030785774024
-3.36133500941377
-2.17389333357511
5.77774603628052
-2.94118101823432
1.7315969041645
0.425517699281335
-0.4237147181611
-0.85103539856267
0
3.00429591256554
0.833305222570812
-0.41320931647112
4.14939089875392
-1.59362063042066
-0.4048942894659
0
0.81303083234312
-1.20968619482789
1.22449878761754
-0.40321224435691
0.404844627465467
-1.6128984391848
-0.81969479502602
0.41326000456191
2.88061148822087
-1.19995996208173
0.809689254930934
0.401592972320034
0
-1.59999568218528
1.62601180078974
-0.39998665402724
0.803235207762292
-0.39844181053758
0
0
0
0
1.20000902815804
0
1.18577956630828
1.56249550786734
-1.53845718348492
0.781271711974517
0.387583815237765
0
0.386087402951254
0.769205002285833
-1.52666680712302
-0.77521517510449
1.17188360992093
-1.1583095699189
0.781271711974517
2.7131817959223
-2.26416701344643
-0.77222216696765
1.16732390386486
-1.53845718348492
 1.56249550786734
-1.53845718348492
-0.78127171197452
-0.78737533666525
-0.79367281404107
0.710673049181869
2.41932969298707
0
-1.57477131209536
1.59996713554894
0
-0.39368093577711
-1.1857584814039
0.400028031443551
0.796772091026104
2.37156471980493
0
-0.7722081570522
-0.38913231533023
-0.78125774331532
-0.39368093577711
0.395236908135593
0.393728504764038
-1.17645832454784
0
-0.39680522885343
-1.9920746400999
0
1.21949961665011
-0.80317231714631
-0.80972432293878
0.408142532288678
0.40653261617516
-0.80972432293878
2.04081129424483
-3.99999033398499
3.33331487393152
-0.80645947094154
3.25201534971284
-0.78736187155422
-1.19051157955907
0.80326936551717
1.59359231956376
-3.13723799293718
-1.21461094294509
 0
-3.27867147722692
2.96610494896928
0
1.64610649522418
0
0
-0.80972432293878
3.26528820751158
1.1857584814039
-1.56246828928011
4.76190247873813
-1.89393471321182
-1.15833556090173
0
4.68754645989194
0.746230638105637
-3.33329902494056
0
0
0.383122251921858
-0.38166002743008
0
1.53258159402189
-1.13210885023701
-1.14502619877496
0.386080753202681
-0.76923827612183
-2.71313473040992
3.18723277663906
-1.54441631410441
1.96077966838934
-1.92307245468939
1.56864268768299
-1.15833556090173
-0.39060527298239
1.56864268768299
1.15828891025488
-0.76336617134488
-0.38459590244573
0.386080753202681
0
-1.53847655224366
-2.34372603259543
0.400028031443551
 -1.5936404570753
0.809675405864957
2.81124868256837
0
1.17191021364825
0.772208157052203
-0.38316854508909
1.15383417856756
-1.14067270700851
0.769238276121829
-0.76336617134488
0.384642373676097
-1.14945934210003
-0.38757729535113
-0.77821761697006
-0.7843213438415
0.790521573268309
1.96077966838934
1.92311892591975
0.37733922048173
-1.12785301844901
0.380254863099984
0
-0.37881440291079
4.94299163227973
-2.53623442186901
4.08919144593612
-0.7142928035205
5.75540975398592
-2.38091421944242
3.13585505695412
2.02704688507728
-3.31125006451345
1.71232437420217
-0.67340711127348
-0.33900679242316
5.10207059069145
1.61811892794831
-5.09555194020616
-1.67784840330315
-1.36520094301381
0.346045064875614
-1.03447183981748
0.696828613082877
3.80624486545131
-1.66666263916041
-1.01693846189133
0.684896646894644
1.36055763711915
0
0
-1.00670093290836
0.677972627157243
1.01009032597168
-0.99998952848373
-0.33672389657528
0.675682295025759
-0.67114747039479
0.675682295025759
0.671147470394788
-1.33334622135336
-1.01350303287588
0.682600471506906
-0.67797262715724
1.02388008862713
0
-1.01350303287588
0.341279617120226
-1.70067649789357
0
-0.69200651369108
-0.34845640590183
0
1.04894011802002
1.73009990028785
-0.68023772154884
-1.36987605075485
1.3889022906022
0.342448323447322
0
0.682600471506906
1.69491108904857
1.33330594629079
0.986871783376283
-1.3029441594798
0
0.990088744713897
0.326820354231097
-1.3029441594798
0.660072455243835
 2.16304824926277
-1.30291479733686
0.33001887000753
-0.98683914259612
0
-0.33221172327713
2.66667142836736
-0.97402283683717
-0.98360335816964
1.32448582113115
0.326783400959341
-1.30291479733686
-0.66007702797578
-1.32888644212318
-0.33672597816272
1.01355074148223
1.00334115271361
0.99337422036029
-2.62295529856252
3.36697921004671
-0.3257190053162
0
-0.65360570470452
-0.32893332795553
0.990095897983311
0.653605704704516
-1.29872288256032
1.97367828519225
0.645172191200762
2.56410745572532
0
0.312523831755714
0
-0.9345763199625
-0.31448930582878
1.2618507394531
-0.31155016324769
0.937497093688329
0.309621142542929
-0.92592286413319
-3.11527912313518
0.643097524528103
2.23640167602716
-3.12501511282068
1.29034438240152
-1.27390660014945
-2.58061196316132
-0.66226261958943
0
0.999996825532875
0.33001887000753
-0.32893332795553
0.990095897983311
0
0.326783400959341
-0.97719579202066
1.31581162928118
0
-0.32470004572315
-0.6514380106324
-1.3114971644465
0.664462995568931
-0.99009589798331
0.333319048231265
0
0
0.332251272291806
0
0
-0.33115101881858
-0.66442344655425
0.668867559445601
3.32227542882997
-3.21544934530445
-0.33221172327713
1.68917363859009
-2.65780666076919
-1.70646918141271
-5.90278046832847
0.738017935552147
2.56409594503954
0.357147950866774
0
0
-0.71175388730981
0.358428069371867
2.49999370775281
-2.43901840119207
-0.35714795086678
2.50895438693392
0.349655375489376
0
0.348437046625653
-1.73613589249905
1.76681011709423
0.694454356999614
-1.03449742307185
0
-1.04527021468944
1.05631152442863
-2.09058135456642
-1.06763083096471
0.719434794989806
2.49999370775281
2.0905813545664
0.341301853709237
2.72108762005208
-1.98674466424314
2.02701630247592
-2.64900584981822
2.72108762005208
1.98674466424316
-2.59740210214493
0
0.333338162051518
-0.66442239892112
0.334413607526556
0.333338162051518
-0.33223071030801
0.666676324103036
2.3178752570307
-1.61810833864226
0.657904141805613
-0.32680202683277
-0.65574704831031
0.330037736873011
0.98681757610156
-0.65143701028404
2.95082320746877
-0.31847586443716
-1.27797349488376
-0.32362927001339
-0.32468002962314
0.325737634671887
-3.24672402655101
0.671111048047883
1.66669081025761
-0.98362057246549
0.993391778362641
0.655708538382657
-0.65143701028404
0
-0.65574704831031
-0.66007547374604
-2.65780666076919
0
1.02390556112767
2.36485896636176
0.660075473746022
0.655708538382657
1.30295053868756
-1.9292503708717
-0.32787352415516
-1.64472171790717
-0.66894506314695
1.01011579038536
-0.33329901028242
-0.66894506314695
0
0.33674481070908
-0.33561464580535
0.33674481070908
0.335575231284423
0.334413607526556
-1.33331349643699
0.67568532777166
1.34226151061669
0.993391778362641
-1.6393676207758
1.33335264820609
-1.64472171790717
-2.67562312179601
2.06184526735815
-1.68344722281432
0
-1.36988229937174
-0.34722717849981
0.348437046625653
0.347186395415664
0.692051647829101
-3.09278808236241
0.354615098506273
1.76681011709423
-1.38886793091508
-0.35215898478955
1.76681011709423
-1.38886793091508
-0.35215898478955
0.706724046837685
-0.35084104176668
-1.40847050921817
1.42859180346712
0.704193897124088
-1.04896612646815
0
-1.41340659003157
2.86738245630579
4.87803680238413
-1.66111452984515
-0.33784266388583
0
0.677936003987893
0.33674481070908
-3.02017708155967
1.73012911957277
1.36056378541635
1.00668627933229
-0.33223071030801
0.333338162051518
0.66446142061603
-0.66007547374604
-0.33223071030801
-1.66665165848851
1.35595163868046
-0.66894506314695
-0.67337097967626
0.677936003987893
-0.33666571621448
1.35133097470426
-1.00001448615457
0
1.01011579038536
-0.66663717233396
-0.67115046256881
0
0.337802983046749
-1.34678150659984
0.682603707418455
-1.01692391365802
-0.68494114968588
-0.34487297617479
-1.03803682976294
-0.3496553754894
0
0.701764508305337
-1.04527021468944
-1.05635288191363
3.55868583848855
-0.34360724235109
0
0.689664948714584
0.34243035043902
0.341301853709237
0.340140946354088
-1.69489973299826
-1.03449742307185
0
-0.34843704662565
-0.3496553754894
1.4034878042247
-1.73004783561132
-1.05635288191363
0
0.362313994315337
0.361006018988222
0
0
-0.35970745343059
1.08301805696465
0.714276296706494
-1.06381586052737
-1.79209098231727
1.09487575913743
-0.72201203797643
0
-0.72730491514987
1.0989289615639
-0.36231399431532
0.727262964125153
0
-1.08301805696465
-1.45987644964515
1.85187005077358
-0.36363148206259
0.729917172758283
-0.72462798863066
0
-0.36500069050772
-0.36629556773065
-2.57353798807072
0
0
1.13210422063081
0.373129349068366
1.48696907823097
0
0
0.366337826102585
-2.55475220878259
0.374526818548502
-0.37312934906837
0.749053637097004
2.23049650408732
0
3.27268333856322
-1.40843239589494
1.07141444505972
-1.76676140486474
1.43882981372233
1.06385677022821
3.50876553839378
0
2.03387126167438
-3.65447575449331
1.72415507808445
-0.3389785436124
-1.70069682227384
-1.7301209340202
-2.11264859384241
1.43882981372233
0.709210573684908
-0.70421619794746
0
0.354605286842445
-1.41340912389178
0.358418196463439
-0.35713814835323
0
2.86738692129188
2.78745966735391
-1.01693563083721
-2.05480642727046
1.04893708596048
0.692032406086031
-0.34363811592118
-0.61243089515954
-0.70422253335991
0.354608499639625
-0.70671094221031
0.355870446490604
0
0.70921699927925
-0.35211126667995
-0.35335547110515
0.354608499639625
0
0
1.41346205214493
2.43901376373899
-1.70067303889026
-0.69203852822434
-1.39376175858996
-1.0600262455911
-1.42860564694858
-1.44926939326569
1.10293656704256
1.45453944200215
0.358462222327254
0.357100664143894
-0.71174089298117
0.716842957447784
-1.77935223245293
1.08695204494926
0
2.50899109467062
-1.74828385108944
1.42348178596236
0.350915679325773
-1.74828385108944
0.355870446490604
-1.06382549891889
0.358462222327254
-0.3571818602931
-2.15052887234337
0.366298841059963
-0.36496198952204
0
0.366298841059963
-1.45984795808808
-0.37036881104749
0.371745640958025
-0.37036881104749
-0.74349128191605
-0.74906048129075
0.754713743691609
-2.62171168451756
-2.30772593923655
0.393699201636913
-0.39215528939339
0.393699201636913
-3.92155289393396
1.63264624358667
0.401604775613544
-1.99999181542511
0.408161560896663
0
-2.03251187229993
1.24480799363799
0
-1.22950304149543
0.414935997879329
-0.82644278713297
0
0.41666489050054
0.829871995758657
-0.41152090116388
0
3.30577114853188
0.799996726170037
0.396823785790034
0
1.97627659335476
1.16278608674962
-0.76628052121361
-0.38609886097105
0.775234784447721
-0.76927112708385
0.387595362249875
-0.38609886097105
-1.16278608674964
1.96082102526521
-0.76927112708385
-1.16278608674964
0
-1.56862115757358
1.19521425181245
1.18114235871336
-0.77825090596898
-3.52939760454056
0.406502374459985
1.21456986802697
0.399998363085018
0.796809501208298
0.790510637341895
-0.78431057878679
0.395255318670948
-0.39369920163691
-0.7905106373419
1.19521425181245
-1.96849600818456
-1.6064191024542
0.816323121793326
-0.8097132453513
0
-0.40816156089666
-0.40983434716514
-0.41152090116388
1.23966418069945
0.408161560896663
-2.03251187229993
0
-0.41493599787933
-1.24999467150164
0.421939106853186
2.10083130541937
1.23456270349163
1.21950712337998
0.803209551227087
-0.39840475060415
-1.19999508925508
-2.02428311337825
0.413221393566483
-1.23456270349163
0.83332978100108
0
0
0.826442787132965
-0.40983434716514
0.411520901163876
1.22950304149543
0.809713245351321
0.401604775613544
0.399998363085018
0.398404750604149
0.396823785790034
-0.7905106373419
-0.7968095012083
0.803209551227087
-0.7968095012083
0.803209551227087
0.796809501208298
0
0.790510637341895
-1.56862115757358
0
-0.39840475060415
0
0.799996726170037
-1.1904713573701
2.81123342929483
1.56253815982924
-0.38465742404568
-1.15829658291315
0.781246877832148
1.5503814489995
0.381721286189876
0
0.760452986898022
-0.75471374369159
0
-0.38026971573996
0
-0.38167789891024
1.91574485654781
-1.87973395008232
 1.91574485654781
1.12781472915523
0.371745640958025
1.11110643314247
0.366298841059963
0.364961989522016
-0.36363486050054
1.09488596856605
0.018467000905697
0.73801025673009
0
-1.09892571570078
1.11113627799616
-0.36628141882426
-1.10296567402071
-5.20448140367934
-3.13722429320121
-0.40488235723102
-1.62597767484242
0
-0.41324763292362
1.24484122864688
0.409814774476567
-1.22447182739032
-0.82644931881224
0.416645046033429
0
-0.41491631775034
0.833336421995235
0.4132016858886
-0.41150135535084
-0.41324763292362
0
-0.41491631775034
0.416645046033429
0.414962455448283
-0.41324763292362
0.414962455448283
0
0.826449318812221
0.819629548953113
-0.40648311872398
-1.63265935947143
-0.41491631775034
-1.25002779795702
-0.42191915272743
-0.84746082136842
0.427328292953422
-2.12764447371709
0
-0.8695685804717
-0.43857381822085
-1.76212101099329
1.34527157981654
0.884959235393656
0
0
0
0
-0.87719640479687
0.442504217664447
-0.44055474433962
0.884959235393656
0.43862258657602
0
1.74668269641622
0
-0.85837258056279
-0.86575627319506
0.873317070517953
0
0.865804408204119
0.429210151197097
-0.85470410378666
-0.43106009919079
0.865804408204119
-0.85837258056279
0
-0.43287813659754
-1.30432869856712
-1.32161524983626
-1.20648129395553
1.84335386193865
-0.90497000865354
-0.91328429359122
8.75576754658127
-1.69490194230422
-1.72412415611393
0
0
0.438569014962815
0
-2.18336515433584
-1.33929896959403
-0.90497000865354
-0.91328429359122
1.38250283509802
0
0.454566630289462
-0.45250967232026
-0.90908370032699
-2.75232156798804
-2.35844665606856
-2.89857973280184
-1.24378487278992
-1.00754878863996
0.508929572181757
1.01264998183712
-1.25313639342219
1.26903918529998
2.25563457757952
1.9607685939238
0
-1.92306180206712
-1.96076859392379
-0.75003475411802
0.755702787663333
1.50001499197249
2.46300682661683
-1.92306180206712
-0.49016542481804
0.985159762169471
-1.46337675489264
-1.48516347863448
1.50755310679766
0
1.48510950213153
-0.97554904551285
-1.47784706444735
0
0.999991822560465
-0.99009099358867
0.999991822560465
1.48510950213153
0
-0.48777452275643
-0.49016542481804
-0.49263359168131
-0.99009099358867
0.499968653148453
-0.4974814020828
4.99995911280233
-0.95237353519934
0.480791660267117
-3.82777241309873
0.995071294276178
0
1.97042694553208
0
0.483061506987565
-1.92306180206712
1.9607685939238
-1.44232256130068
-0.48777452275643
-1.96076859392379
1.99998364512093
-0.98038429696189
-0.99009099358867
-0.50002316941201
-2.5125702479203
-1.54635148388257
6.28272759396063
-0.49263359168131
-3.46534546581182
0
-2.05126542041548
-0.52358441828298
0.526340253839234
1.57063908467488
-1.54635148388257
1.04711175147893
0
1.55436316531026
-0.51017229371149
1.5384770223718
1.51511146647636
0.497535647138083
0.49507248504582
0.492579881084729
0.490165424818054
-2.43897898702885
-0.50002316941201
1.00501714112264
0.995071294276178
-1.47784706444735
1.50001499197249
0
-0.98526718336261
2.98510539271793
1.44923719368179
2.38095979813398
-1.39536322549758
-1.41505770754891
-0.95693006110517
0
-0.48311417970669
1.94173215676976
2.38095979813398
-0.4650872666196
0
-3.73833823215472
-1.45627265336539
0
-1.47784706444735
0.499968653148453
0
0.497535647138083
1.48510950213153
-0.48777452275643
0
-0.98038429696189
-1.98018198717734
1.01009266662702
0
0
1.50001499197249
-0.98526718336261
-0.4974814020828
-0.50002316941201
0
0.502535965675016
2.9999754676814
-1.94173215676976
0.49507248504582
0.492579881084729
-0.49016542481804
-1.47784706444735
0.999991822560465
-0.49507248504581
0.497535647138083
-0.99009099358867
0.499968653148453
-0.99501704922088
2.5125702479203
-0.98038429696189
-0.99009099358867
2.49995229826938
0.487827709379778
-0.48545950340435
-0.97554904551285
1.97042694553208
0.483061506987565
0
0
0.961530901033543
0.476212727735288
3.79149050073326
-0.45664214679561
0
-0.91742385101953
3.70372426882578
-2.23214872424654
0
0.91323450705103
0.904970008653521
-0.89685375118382
1.80994001730706
0
0.444465120245937
0.022723150017159
0
-0.45455268957339
3.65297799278328
3.08370270576016
0
-0.42735721013378
0.429191390486292
0.427357210133776
1.27657076544123
0.420174811269107
 0
0
0
-2.09203924876792
3.84616954345244
-0.8230582062152
1.65973331548626
-1.63263591331242
2.07467765200682
1.62599907603394
-1.19997690964454
1.6194159791828
-1.59360882325336
-0.4048647350529
-2.43902018188587
0
0.833346597551238
0.413229663435318
-4.5267764659851
-1.72411979327942
0.877160322027259
1.304368888366
-4.29186836248273
0
-0.89682791201408
2.26243127215004
0.884969879659506
-0.87720686313843
3.98231750548178
-3.82980260588233
1.76989280633303
3.04348126976658
0
-3.37549228727548
1.31001796982662
2.15516117627097
-0.42194772934454
0.847471344785216
-1.26047984819489
0
-0.42553864007352
-2.13674070291735
2.18339417495882
0
-0.85471442026755
-0.86208276598303
2.60869164031124
0.423735672392618
0
0.421947729344515
-1.26047984819489
0.851032125367732
-2.5316416023268
-1.73158363532882
0.881071271971864
-0.4366881025661
3.94733780190056
0.421947729344515
-1.26047984819489
1.27657076544123
-0.42017481126909
-1.13904395527641
-0.43478024575955
0
1.31003651726794
-0.86206432077414
0.434780245759526
0.865796180756603
1.71677369398948
-2.10973653895261
-0.86206432077414
-0.43478024575955
0.436678839089319
-0.43478024575955
-1.74671535635721
0.888883950644724
-0.44052620855613
-1.32742628635903
1.79371191865517
0.440526208556113
0.438594086655219
1.31003651726794
0.431032160387059
0.858364493752721
0
-1.70211860575211
2.1644904518915
0
0
0.84749727667404
0.840331353156677
1.2499929470884
0.411520340464507
1.63933516420886
0.403223604709831
-4.41764665771145
-0.84037512041468
0
0.423770707429161
-5.06330616078582
-4.88890802458505
2.33648476375955
-3.1963763524942
1.41508669125707
2.79073125094779
0.452486128472137
-0.45044791414464
2.26243064236062
-3.0973280015044
2.73971038978087
0.888883950644724
0.440526208556113
-1.7543763466209
-0.89285216042322
1.35134374243388
1.33332592596708
1.75437634662092
-0.86206432077414
2.6086814745572
-6.77962510791786
-0.90908574383101
1.37613889828613
-1.35745838541637
1.37613889828613
-3.16745003327658
0.934574435203088
-0.46296050705751
-2.79068280159359
0.956932552702318
-0.47393107561125
0.476187877943118
0.473931075611252
-1.41508669125707
0.47846627635117
-0.47618787794314
 0.47846627635117
2.38093938971561
-1.3953414007968
-0.47169556375235
-0.94786215122253
0.956932552702318
0
0.947862151222525
0.938962085004416
0.930227600531204
-2.30413529882475
0.943391127504721
-0.93457443520309
0.943391127504721
0
1.40186165280462
-0.46082705976494
-1.85184202822999
0.943391127504721
0.467287217601533
0

eriod2=1546282800&interval=1d&filter=history&frequency=1d
 2018
0.065
1.639

history?period1=1356980400&period2=1546282800&interval=1d&filter=history&frequency=1d
 Date Open High Low Close Adj Close Volume
1/2/2013 0.905 0.945 0.905 0.945 0.904309 27183000
1/3/2013 0.955 0.965 0.945 0.95 0.909093 20453000
1/4/2013 0.95 0.96 0.945 0.95 0.909093 7095000
1/7/2013 0.955 0.975 0.955 0.96 0.918663 16235000
1/8/2013 0.965 0.965 0.94 0.945 0.904309 11222000
1/9/2013 0.945 0.96 0.94 0.955 0.913878 6819000
1/10/2013 0.96 0.985 0.955 0.985 0.942586 22987000
1/11/2013 0.995 1.035 0.995 1.01 0.96651 40589000
1/14/2013 1.015 1.045 1 1.025 0.980864 24570000
1/15/2013 1.03 1.035 0.98 1.005 0.961725 14168000
1/16/2013 1.005 1.005 0.985 0.985 0.942586 12304000
1/17/2013 0.985 1.01 0.975 0.98 0.937801 11460000
1/18/2013 0.985 0.995 0.97 0.975 0.933017 10772000
1/21/2013 0.975 0.975 0.95 0.955 0.913878 10169000
1/22/2013 0.955 0.965 0.95 0.95 0.909093 6106000
1/23/2013 0.96 0.97 0.955 0.96 0.918663 6236000
1/24/2013 0.97 0.975 0.96 0.96 0.918663 6069000
1/25/2013 0.965 0.97 0.955 0.955 0.913878 4827000
1/28/2013 0.965 0.975 0.96 0.96 0.918663 8897000
1/29/2013 0.965 0.97 0.96 0.96 0.918663 4286000
1/30/2013 0.965 0.97 0.955 0.96 0.918663 3969000
1/31/2013 0.955 0.955 0.945 0.95 0.909093 5638000
2/1/2013 0.95 0.955 0.945 0.95 0.909093 3719000
2/4/2013 0.96 0.96 0.95 0.95 0.909093 4419000
2/5/2013 0.95 0.955 0.93 0.93 0.889954 5147000
2/6/2013 0.94 0.945 0.93 0.93 0.889954 2503000
2/7/2013 0.935 0.935 0.915 0.925 0.88517 5693000
2/8/2013 0.915 0.935 0.915 0.93 0.889954 3052000
2/13/2013 0.93 0.945 0.93 0.94 0.899524 2714000
2/14/2013 0.945 0.95 0.94 0.94 0.899524 3376000
2/15/2013 0.945 0.955 0.94 0.94 0.899524 2790000
2/18/2013 0.965 0.97 0.95 0.955 0.913878 6502000
2/19/2013 0.955 0.965 0.95 0.955 0.913878 2218000
2/20/2013 0.96 0.965 0.95 0.96 0.918663 3591000
2/21/2013 0.95 0.96 0.945 0.95 0.909093 2650000
2/22/2013 0.955 0.97 0.945 0.965 0.923447 6809000
2/25/2013 0.97 0.975 0.955 0.955 0.913878 3033000
2/26/2013 0.945 0.95 0.935 0.935 0.894739 2998000
2/27/2013 0.935 0.945 0.935 0.935 0.894739 1490000
2/28/2013 0.94 0.94 0.93 0.93 0.889954 1732000
3/1/2013 0.93 0.935 0.91 0.92 0.880385 5144000
3/4/2013 0.915 0.92 0.9 0.9 0.861246 3417000
3/5/2013 0.9 0.915 0.9 0.915 0.8756 1852000
3/6/2013 0.92 0.935 0.91 0.92 0.880385 4138000
 3/7/2013 0.925 0.925 0.91 0.91 0.870816 1909000
3/8/2013 0.91 0.915 0.9 0.91 0.870816 2644000
3/11/2013 0.915 0.915 0.9 0.9 0.861246 1709000
3/12/2013 0.905 0.915 0.9 0.905 0.866031 2053000
3/13/2013 0.905 0.905 0.89 0.895 0.856462 2517000
3/14/2013 0.895 0.9 0.89 0.9 0.861246 1414000
3/15/2013 0.905 0.91 0.9 0.91 0.870816 2948000
3/18/2013 0.91 0.91 0.89 0.895 0.856462 1790000
3/19/2013 0.895 0.905 0.89 0.895 0.856462 1879000
3/20/2013 0.89 0.905 0.89 0.9 0.861246 1369000
3/21/2013 0.9 0.91 0.895 0.895 0.856462 2301000
3/22/2013 0.895 0.91 0.895 0.91 0.870816 3476000
3/25/2013 0.92 0.92 0.905 0.91 0.870816 1931000
3/26/2013 0.905 0.915 0.895 0.915 0.8756 3170000
3/27/2013 0.91 0.925 0.905 0.915 0.8756 4266000
3/28/2013 0.915 0.915 0.9 0.91 0.870816 1879000
4/1/2013 0.91 0.91 0.9 0.9 0.861246 1747000
4/2/2013 0.905 0.915 0.905 0.91 0.870816 2155000
4/3/2013 0.91 0.91 0.895 0.9 0.861246 3350000
4/4/2013 0.895 0.9 0.89 0.895 0.856462 2076000
4/5/2013 0.895 0.9 0.89 0.89 0.851677 2192000
4/8/2013 0.895 0.895 0.88 0.88 0.842107 4460000
4/9/2013 0.89 0.895 0.88 0.895 0.856462 1162000
4/10/2013 0.895 0.895 0.885 0.895 0.856462 1655000
4/11/2013 0.895 0.9 0.895 0.9 0.861246 2009000
4/12/2013 0.9 0.905 0.89 0.9 0.861246 1237000
4/15/2013 0.9 0.9 0.89 0.895 0.856462 1018000
4/16/2013 0.89 0.9 0.88 0.9 0.861246 1876000
4/17/2013 0.9 0.905 0.895 0.9 0.861246 1060000
4/18/2013 0.895 0.895 0.885 0.89 0.851677 1657000
4/19/2013 0.895 0.9 0.885 0.9 0.861246 916000
4/22/2013 0.9 0.9 0.885 0.89 0.851677 945000
4/23/2013 0.895 0.895 0.885 0.885 0.846892 1011000
4/24/2013 0.895 0.895 0.89 0.895 0.856462 575000
4/25/2013 0.89 0.91 0.89 0.905 0.866031 1904000
4/26/2013 0.89 0.895 0.88 0.89 0.870924 1532000
4/29/2013 0.885 0.885 0.88 0.88 0.861138 923000
4/30/2013 0.88 0.885 0.875 0.875 0.856245 1690000
5/2/2013 0.875 0.885 0.87 0.88 0.861138 1518000
5/3/2013 0.875 0.88 0.87 0.87 0.851353 1615000
5/6/2013 0.82 0.835 0.815 0.82 0.802424 7486000
5/7/2013 0.815 0.82 0.795 0.81 0.792639 7021000
5/8/2013 0.81 0.82 0.8 0.815 0.797531 4843000
5/9/2013 0.815 0.825 0.81 0.81 0.792639 2645000
5/10/2013 0.815 0.82 0.81 0.815 0.797531 2234000
5/13/2013 0.82 0.82 0.805 0.805 0.787746 2539000
5/14/2013 0.805 0.81 0.805 0.81 0.792639 1449000
5/15/2013 0.81 0.81 0.8 0.805 0.787746 2331000
5/16/2013 0.81 0.82 0.8 0.81 0.792639 2238000
5/17/2013 0.81 0.815 0.805 0.81 0.792639 1144000
5/20/2013 0.815 0.815 0.81 0.815 0.797531 1607000
5/21/2013 0.815 0.815 0.805 0.81 0.792639 2369000
5/22/2013 0.81 0.82 0.805 0.815 0.797531 3363000
5/23/2013 0.81 0.815 0.8 0.8 0.782853 2849000
5/27/2013 0.8 0.81 0.8 0.805 0.787746 1786000
5/28/2013 0.805 0.81 0.8 0.81 0.792639 1877000
5/29/2013 0.81 0.81 0.805 0.805 0.787746 2069000
5/30/2013 0.805 0.805 0.785 0.79 0.773067 4923000
5/31/2013 0.795 0.795 0.78 0.795 0.77796 3404000
6/3/2013 0.79 0.79 0.785 0.79 0.773067 2351000
6/4/2013 0.79 0.795 0.785 0.795 0.77796 2128000
6/5/2013 0.795 0.795 0.78 0.785 0.768174 1609000
6/6/2013 0.78 0.785 0.77 0.77 0.753496 2663000
6/7/2013 0.775 0.78 0.775 0.775 0.758389 1356000
6/10/2013 0.775 0.78 0.77 0.77 0.753496 1318000
6/11/2013 0.775 0.775 0.75 0.755 0.738817 3038000
6/12/2013 0.755 0.76 0.75 0.755 0.738817 1075000
6/13/2013 0.75 0.75 0.73 0.735 0.719246 3134000
6/14/2013 0.745 0.755 0.74 0.745 0.729032 1541000
6/17/2013 0.75 0.755 0.745 0.75 0.733925 1009000
6/18/2013 0.755 0.775 0.755 0.77 0.753496 2593000
6/19/2013 0.78 0.78 0.765 0.765 0.748603 902000
6/20/2013 0.755 0.765 0.745 0.755 0.738817 924000
6/21/2013 0.745 0.76 0.735 0.76 0.74371 3002000
6/24/2013 0.76 0.765 0.75 0.75 0.733925 1024000
6/25/2013 0.75 0.76 0.735 0.745 0.729032 1093000
6/26/2013 0.745 0.75 0.74 0.74 0.724139 797000
6/27/2013 0.745 0.755 0.74 0.75 0.733925 536000
6/28/2013 0.75 0.75 0.74 0.745 0.729032 1255000
7/1/2013 0.74 0.75 0.74 0.745 0.729032 687000
7/2/2013 0.745 0.76 0.745 0.755 0.738817 1630000
7/3/2013 0.755 0.76 0.745 0.745 0.729032 976000
7/4/2013 0.745 0.755 0.745 0.745 0.729032 601000
7/5/2013 0.75 0.755 0.745 0.75 0.733925 948000
7/8/2013 0.745 0.745 0.73 0.74 0.724139 1452000
7/9/2013 0.735 0.74 0.73 0.735 0.719246 1864000
7/10/2013 0.745 0.745 0.735 0.735 0.719246 1234000
7/11/2013 0.74 0.745 0.735 0.74 0.724139 779000
7/12/2013 0.745 0.745 0.74 0.74 0.724139 836000
7/15/2013 0.74 0.74 0.72 0.725 0.70946 3197000
7/16/2013 0.725 0.735 0.725 0.73 0.714353 1818000
7/17/2013 0.735 0.735 0.725 0.725 0.70946 482000
7/18/2013 0.73 0.735 0.725 0.735 0.719246 1446000
7/19/2013 0.73 0.73 0.725 0.73 0.714353 213000
7/22/2013 0.73 0.735 0.725 0.725 0.70946 1092000
7/23/2013 0.725 0.755 0.725 0.755 0.738817 4346000
7/24/2013 0.755 0.78 0.755 0.775 0.758389 6022000
7/25/2013 0.775 0.775 0.755 0.765 0.748603 1658000
7/26/2013 0.765 0.775 0.765 0.77 0.753496 1268000
7/29/2013 0.775 0.775 0.755 0.755 0.738817 1151000
7/30/2013 0.76 0.765 0.745 0.755 0.738817 2218000
7/31/2013 0.755 0.765 0.75 0.75 0.733925 1512000
8/1/2013 0.755 0.755 0.745 0.745 0.729032 730000
8/2/2013 0.73 0.735 0.72 0.725 0.70946 4017000
8/5/2013 0.725 0.725 0.705 0.715 0.699675 1544000
8/6/2013 0.705 0.72 0.705 0.71 0.694782 1374000
8/7/2013 0.71 0.72 0.705 0.715 0.699675 1068000
8/12/2013 0.715 0.73 0.715 0.73 0.714353 2443000
8/13/2013 0.73 0.73 0.715 0.715 0.699675 1209000
8/14/2013 0.72 0.72 0.71 0.715 0.699675 1555000
8/15/2013 0.715 0.72 0.715 0.715 0.699675 1051000
8/16/2013 0.71 0.725 0.705 0.715 0.699675 1010000
8/19/2013 0.715 0.715 0.705 0.705 0.689889 1110000
8/20/2013 0.705 0.71 0.685 0.685 0.670318 2393000
8/21/2013 0.69 0.7 0.685 0.695 0.680103 1256000
8/22/2013 0.69 0.695 0.675 0.685 0.670318 2155000
8/23/2013 0.69 0.7 0.69 0.69 0.675211 1191000
8/26/2013 0.695 0.7 0.685 0.685 0.670318 929000
8/27/2013 0.685 0.69 0.675 0.675 0.660532 1079000
8/28/2013 0.68 0.68 0.665 0.675 0.660532 1919000
8/29/2013 0.675 0.68 0.665 0.675 0.660532 1909000
8/30/2013 0.675 0.675 0.67 0.67 0.655639 1487000
9/2/2013 0.67 0.675 0.67 0.67 0.655639 697000
9/3/2013 0.67 0.68 0.67 0.675 0.660532 752000
9/4/2013 0.68 0.68 0.67 0.68 0.665425 1210000
9/5/2013 0.69 0.705 0.685 0.705 0.689889 3028000
9/6/2013 0.71 0.735 0.71 0.72 0.704568 3762000
9/9/2013 0.73 0.745 0.725 0.74 0.724139 2863000
9/10/2013 0.75 0.75 0.735 0.735 0.719246 1038000
9/11/2013 0.745 0.775 0.74 0.765 0.748603 11598000
9/12/2013 0.775 0.81 0.775 0.805 0.787746 16269000
9/13/2013 0.82 0.84 0.81 0.815 0.797531 11450000
9/16/2013 0.825 0.835 0.815 0.82 0.802424 7290000
9/17/2013 0.815 0.82 0.805 0.815 0.797531 3829000
9/18/2013 0.815 0.82 0.805 0.815 0.797531 2961000
 9/19/2013 0.825 0.83 0.81 0.815 0.797531 6598000
9/20/2013 0.815 0.815 0.79 0.8 0.782853 5053000
9/23/2013 0.79 0.79 0.775 0.78 0.763281 2853000
9/24/2013 0.78 0.805 0.78 0.8 0.782853 5357000
9/25/2013 0.805 0.805 0.79 0.79 0.773067 1814000
9/26/2013 0.795 0.8 0.79 0.79 0.773067 2492000
9/27/2013 0.79 0.815 0.79 0.8 0.782853 4867000
9/30/2013 0.8 0.815 0.77 0.785 0.768174 4321000
10/1/2013 0.785 0.79 0.775 0.785 0.768174 1689000
10/2/2013 0.79 0.8 0.785 0.785 0.768174 2797000
10/3/2013 0.785 0.795 0.78 0.795 0.77796 1257000
10/4/2013 0.795 0.795 0.78 0.78 0.763281 1458000
10/7/2013 0.785 0.79 0.765 0.765 0.748603 1510000
10/8/2013 0.765 0.78 0.765 0.77 0.753496 1838000
10/9/2013 0.765 0.79 0.765 0.78 0.763281 2725000
10/10/2013 0.79 0.8 0.785 0.8 0.782853 3509000
10/11/2013 0.805 0.815 0.795 0.795 0.77796 1803000
10/14/2013 0.795 0.8 0.79 0.79 0.773067 363000
10/16/2013 0.795 0.81 0.79 0.8 0.782853 2156000
10/17/2013 0.805 0.815 0.795 0.81 0.792639 2984000
10/18/2013 0.825 0.825 0.805 0.815 0.797531 4410000
10/21/2013 0.815 0.815 0.805 0.81 0.792639 2295000
10/22/2013 0.815 0.815 0.805 0.815 0.797531 1273000
10/23/2013 0.815 0.83 0.81 0.81 0.792639 5706000
10/24/2013 0.815 0.815 0.8 0.81 0.792639 1475000
10/25/2013 0.815 0.815 0.795 0.8 0.782853 2297000
10/28/2013 0.8 0.81 0.8 0.8 0.782853 1190000
10/29/2013 0.805 0.805 0.795 0.795 0.77796 835000
10/30/2013 0.795 0.8 0.79 0.795 0.77796 1239000
10/31/2013 0.79 0.79 0.78 0.785 0.768174 1817000
11/1/2013 0.785 0.79 0.78 0.785 0.768174 968000
11/5/2013 0.79 0.795 0.78 0.79 0.773067 1254000
11/6/2013 0.76 0.76 0.745 0.755 0.738817 5858000
11/7/2013 0.75 0.76 0.75 0.75 0.733925 1499000
11/8/2013 0.75 0.75 0.735 0.74 0.724139 2401000
11/11/2013 0.74 0.74 0.72 0.73 0.714353 2335000
11/12/2013 0.72 0.725 0.71 0.72 0.704568 2185000
11/13/2013 0.72 0.72 0.71 0.71 0.694782 977000
11/14/2013 0.71 0.725 0.71 0.71 0.694782 1422000
11/15/2013 0.715 0.735 0.715 0.725 0.70946 2624000
11/18/2013 0.725 0.735 0.72 0.735 0.719246 1904000
11/19/2013 0.73 0.74 0.72 0.725 0.70946 1481000
11/20/2013 0.73 0.735 0.72 0.73 0.714353 510000
11/21/2013 0.73 0.73 0.72 0.73 0.714353 653000
11/22/2013 0.73 0.73 0.715 0.715 0.699675 1025000
11/25/2013 0.72 0.73 0.72 0.72 0.704568 1199000
11/26/2013 0.72 0.73 0.72 0.73 0.714353 1530000
11/27/2013 0.73 0.735 0.725 0.73 0.714353 729000
11/28/2013 0.725 0.735 0.725 0.73 0.714353 1117000
11/29/2013 0.73 0.735 0.72 0.735 0.719246 1142000
12/2/2013 0.725 0.73 0.725 0.73 0.714353 399000
12/3/2013 0.73 0.73 0.72 0.72 0.704568 550000
12/4/2013 0.715 0.725 0.715 0.72 0.704568 783000
12/5/2013 0.715 0.73 0.715 0.72 0.704568 2694000
12/6/2013 0.72 0.725 0.71 0.715 0.699675 1798000
12/9/2013 0.72 0.725 0.715 0.715 0.699675 630000
12/10/2013 0.72 0.725 0.71 0.72 0.704568 763000
12/11/2013 0.715 0.715 0.71 0.71 0.694782 266000
12/12/2013 0.71 0.715 0.705 0.715 0.699675 481000
12/13/2013 0.71 0.745 0.71 0.74 0.724139 4495000
12/16/2013 0.74 0.76 0.735 0.745 0.729032 3489000
12/17/2013 0.755 0.755 0.745 0.745 0.729032 1950000
12/18/2013 0.745 0.755 0.74 0.74 0.724139 869000
12/19/2013 0.75 0.75 0.725 0.73 0.714353 1182000
12/20/2013 0.74 0.745 0.73 0.745 0.729032 2031000
12/23/2013 0.745 0.745 0.735 0.74 0.724139 383000
12/24/2013 0.74 0.745 0.73 0.735 0.719246 569000
12/26/2013 0.74 0.745 0.735 0.745 0.729032 283000
12/27/2013 0.75 0.765 0.745 0.76 0.74371 3385000
12/30/2013 0.76 0.765 0.755 0.755 0.738817 999000
12/31/2013 0.755 0.76 0.75 0.755 0.738817 403000
1/2/2014 0.755 0.765 0.75 0.755 0.738817 1752000
1/3/2014 0.75 0.75 0.735 0.74 0.724139 1550000
1/6/2014 0.735 0.74 0.725 0.73 0.714353 1004000
1/7/2014 0.73 0.735 0.725 0.725 0.70946 781000
1/8/2014 0.73 0.75 0.73 0.74 0.724139 1586000
1/9/2014 0.74 0.755 0.74 0.745 0.729032 2443000
1/10/2014 0.745 0.75 0.735 0.745 0.729032 1590000
1/13/2014 0.74 0.75 0.725 0.735 0.719246 1212000
1/14/2014 0.735 0.735 0.72 0.73 0.714353 1286000
1/15/2014 0.73 0.74 0.725 0.73 0.714353 1627000
1/16/2014 0.735 0.735 0.725 0.73 0.714353 705000
1/17/2014 0.73 0.735 0.72 0.73 0.714353 972000
1/20/2014 0.725 0.73 0.715 0.725 0.70946 1086000
1/21/2014 0.72 0.73 0.72 0.72 0.704568 667000
1/22/2014 0.72 0.735 0.72 0.735 0.719246 1211000
1/23/2014 0.73 0.735 0.72 0.725 0.70946 906000
1/24/2014 0.725 0.725 0.715 0.72 0.704568 794000
1/27/2014 0.71 0.715 0.69 0.71 0.694782 2636000
1/28/2014 0.7 0.71 0.7 0.705 0.689889 601000
1/29/2014 0.71 0.71 0.7 0.705 0.689889 814000
1/30/2014 0.7 0.705 0.695 0.7 0.684996 547000
2/3/2014 0.695 0.71 0.695 0.705 0.689889 570000
2/4/2014 0.7 0.7 0.69 0.7 0.684996 1710000
2/5/2014 0.7 0.705 0.69 0.69 0.675211 1141000
2/6/2014 0.69 0.705 0.69 0.7 0.684996 679000
2/7/2014 0.705 0.71 0.695 0.7 0.684996 836000
2/10/2014 0.7 0.715 0.7 0.7 0.684996 1359000
2/11/2014 0.705 0.72 0.7 0.715 0.699675 1461000
2/12/2014 0.72 0.725 0.71 0.715 0.699675 1544000
2/13/2014 0.71 0.72 0.705 0.705 0.689889 501000
2/14/2014 0.71 0.71 0.7 0.71 0.694782 527000
2/17/2014 0.71 0.715 0.705 0.705 0.689889 559000
2/18/2014 0.705 0.71 0.7 0.705 0.689889 544000
2/19/2014 0.71 0.715 0.705 0.71 0.694782 780000
2/20/2014 0.705 0.71 0.705 0.705 0.689889 478000
2/21/2014 0.705 0.71 0.705 0.71 0.694782 568000
2/24/2014 0.705 0.715 0.705 0.705 0.689889 817000
2/25/2014 0.685 0.695 0.68 0.695 0.680103 2800000
2/26/2014 0.695 0.695 0.69 0.69 0.675211 1015000
2/27/2014 0.695 0.695 0.69 0.69 0.675211 738000
2/28/2014 0.695 0.695 0.69 0.69 0.675211 718000
3/3/2014 0.69 0.69 0.68 0.68 0.665425 737000
3/4/2014 0.685 0.695 0.68 0.69 0.675211 1354000
3/5/2014 0.695 0.695 0.685 0.695 0.680103 890000
3/6/2014 0.695 0.695 0.68 0.69 0.675211 1033000
3/7/2014 0.69 0.695 0.685 0.69 0.675211 450000
3/10/2014 0.69 0.695 0.68 0.69 0.675211 559000
3/11/2014 0.69 0.69 0.68 0.69 0.675211 2091000
3/12/2014 0.685 0.685 0.675 0.68 0.665425 2661000
3/13/2014 0.68 0.685 0.675 0.685 0.670318 665000
3/14/2014 0.68 0.685 0.675 0.68 0.665425 400000
3/17/2014 0.68 0.685 0.67 0.685 0.670318 773000
3/18/2014 0.685 0.69 0.68 0.685 0.670318 552000
3/19/2014 0.685 0.69 0.68 0.685 0.670318 616000
3/20/2014 0.685 0.685 0.675 0.675 0.660532 641000
3/21/2014 0.68 0.685 0.67 0.67 0.655639 1042000
3/24/2014 0.675 0.685 0.675 0.685 0.670318 620000
3/25/2014 0.69 0.69 0.68 0.685 0.670318 374000
3/26/2014 0.68 0.69 0.68 0.68 0.665425 669000
3/27/2014 0.68 0.69 0.68 0.685 0.670318 674000
3/28/2014 0.685 0.71 0.685 0.71 0.694782 2721000
3/31/2014 0.71 0.725 0.71 0.715 0.699675 1848000
4/1/2014 0.72 0.72 0.705 0.71 0.694782 1036000
4/2/2014 0.705 0.725 0.705 0.715 0.699675 1870000
 4/3/2014 0.715 0.73 0.715 0.725 0.70946 1354000
4/4/2014 0.725 0.73 0.72 0.73 0.714353 1248000
4/7/2014 0.725 0.725 0.71 0.71 0.694782 933000
4/8/2014 0.715 0.715 0.71 0.715 0.699675 509000
4/9/2014 0.72 0.72 0.71 0.72 0.704568 336000
4/10/2014 0.72 0.72 0.71 0.715 0.699675 937000
4/11/2014 0.71 0.72 0.705 0.72 0.704568 1744000
4/14/2014 0.72 0.72 0.705 0.705 0.689889 402000
4/15/2014 0.715 0.72 0.71 0.715 0.699675 328000
4/16/2014 0.715 0.72 0.715 0.715 0.699675 743000
4/17/2014 0.72 0.72 0.71 0.715 0.699675 932000
4/21/2014 0.715 0.715 0.71 0.71 0.694782 278000
4/22/2014 0.715 0.74 0.715 0.735 0.719246 2149000
4/23/2014 0.735 0.735 0.72 0.725 0.70946 1070000
4/24/2014 0.725 0.75 0.725 0.75 0.733925 3364000
4/25/2014 0.755 0.765 0.74 0.74 0.724139 2547000
4/28/2014 0.74 0.75 0.73 0.735 0.719246 1315000
4/29/2014 0.73 0.73 0.715 0.715 0.709325 1438000
4/30/2014 0.725 0.725 0.715 0.72 0.714286 921000
5/2/2014 0.725 0.73 0.72 0.725 0.719246 1844000
5/5/2014 0.725 0.735 0.725 0.725 0.719246 1670000
5/6/2014 0.725 0.73 0.72 0.73 0.724206 922000
5/7/2014 0.725 0.725 0.715 0.725 0.719246 714000
5/8/2014 0.72 0.735 0.72 0.73 0.724206 1459000
5/9/2014 0.73 0.74 0.725 0.735 0.729167 2236000
5/12/2014 0.735 0.74 0.73 0.735 0.729167 3763000
5/14/2014 0.735 0.74 0.725 0.73 0.724206 741000
5/15/2014 0.73 0.73 0.725 0.73 0.724206 758000
5/16/2014 0.725 0.725 0.715 0.725 0.719246 1255000
5/19/2014 0.72 0.725 0.715 0.715 0.709325 942000
5/20/2014 0.715 0.72 0.715 0.715 0.709325 697000
5/21/2014 0.715 0.72 0.715 0.715 0.709325 644000
5/22/2014 0.715 0.73 0.715 0.72 0.714286 944000
5/23/2014 0.725 0.725 0.72 0.725 0.719246 1135000
5/26/2014 0.725 0.725 0.72 0.72 0.714286 323000
5/27/2014 0.725 0.74 0.725 0.725 0.719246 1306000
5/28/2014 0.73 0.74 0.73 0.73 0.724206 643000
5/29/2014 0.73 0.74 0.73 0.735 0.729167 1498000
5/30/2014 0.735 0.735 0.725 0.73 0.724206 1148000
6/2/2014 0.73 0.73 0.725 0.73 0.724206 521000
6/3/2014 0.73 0.735 0.715 0.715 0.709325 1919000
6/4/2014 0.715 0.725 0.715 0.715 0.709325 838000
6/5/2014 0.715 0.725 0.715 0.725 0.719246 1477000
6/6/2014 0.725 0.725 0.715 0.72 0.714286 273000
6/9/2014 0.72 0.73 0.715 0.725 0.719246 1158000
6/10/2014 0.725 0.73 0.72 0.725 0.719246 550000
6/11/2014 0.72 0.725 0.715 0.72 0.714286 544000
6/12/2014 0.72 0.725 0.715 0.72 0.714286 602000
6/13/2014 0.72 0.73 0.72 0.725 0.719246 955000
6/16/2014 0.725 0.725 0.72 0.72 0.714286 204000
6/17/2014 0.72 0.725 0.715 0.725 0.719246 502000
6/18/2014 0.72 0.73 0.72 0.725 0.719246 1125000
6/19/2014 0.725 0.745 0.725 0.725 0.719246 2584000
6/20/2014 0.73 0.73 0.72 0.73 0.724206 958000
6/23/2014 0.73 0.73 0.72 0.72 0.714286 994000
6/24/2014 0.72 0.725 0.715 0.715 0.709325 772000
6/25/2014 0.715 0.725 0.715 0.715 0.709325 1444000
6/26/2014 0.715 0.72 0.71 0.71 0.704365 1875000
6/27/2014 0.71 0.72 0.71 0.72 0.714286 988000
6/30/2014 0.72 0.72 0.715 0.715 0.709325 508000
7/1/2014 0.715 0.72 0.715 0.715 0.709325 499000
7/2/2014 0.715 0.72 0.715 0.715 0.709325 372000
7/3/2014 0.715 0.72 0.715 0.72 0.714286 612000
7/4/2014 0.72 0.72 0.715 0.715 0.709325 605000
7/7/2014 0.715 0.72 0.71 0.715 0.709325 596000
7/8/2014 0.71 0.715 0.71 0.71 0.704365 411000
7/9/2014 0.715 0.72 0.71 0.72 0.714286 522000
7/10/2014 0.715 0.715 0.71 0.71 0.704365 516000
7/11/2014 0.715 0.715 0.71 0.715 0.709325 549000
7/14/2014 0.71 0.715 0.705 0.71 0.704365 652000
7/15/2014 0.71 0.71 0.7 0.7 0.694444 662000
7/16/2014 0.705 0.71 0.7 0.7 0.694444 437000
7/17/2014 0.7 0.71 0.7 0.7 0.694444 333000
7/18/2014 0.705 0.705 0.7 0.705 0.699405 274000
7/21/2014 0.7 0.71 0.7 0.7 0.694444 851000
7/22/2014 0.7 0.705 0.7 0.705 0.699405 506000
7/23/2014 0.71 0.715 0.705 0.71 0.704365 918000
7/24/2014 0.715 0.725 0.71 0.715 0.709325 1262000
7/25/2014 0.715 0.715 0.71 0.71 0.704365 471000
7/29/2014 0.71 0.72 0.71 0.715 0.709325 875000
7/30/2014 0.71 0.715 0.705 0.71 0.704365 631000
7/31/2014 0.71 0.715 0.71 0.715 0.709325 495000
8/1/2014 0.71 0.715 0.7 0.71 0.704365 585000
8/4/2014 0.71 0.715 0.7 0.705 0.699405 1217000
8/5/2014 0.705 0.71 0.695 0.695 0.689484 1236000
8/6/2014 0.695 0.695 0.68 0.685 0.679564 2039000
8/7/2014 0.685 0.685 0.675 0.685 0.679564 1263000
8/8/2014 0.685 0.685 0.675 0.68 0.674603 813000
8/11/2014 0.68 0.685 0.68 0.68 0.674603 599000
8/12/2014 0.685 0.695 0.685 0.69 0.684524 885000
 8/13/2014 0.695 0.695 0.685 0.695 0.689484 865000
8/14/2014 0.695 0.715 0.69 0.715 0.709325 5094000
8/15/2014 0.715 0.715 0.705 0.715 0.709325 937000
8/18/2014 0.715 0.72 0.705 0.71 0.704365 976000
8/19/2014 0.715 0.73 0.71 0.73 0.724206 2684000
8/20/2014 0.725 0.74 0.725 0.74 0.734127 3918000
8/21/2014 0.74 0.745 0.725 0.735 0.729167 1333000
8/22/2014 0.735 0.735 0.725 0.725 0.719246 533000
8/25/2014 0.72 0.73 0.72 0.725 0.719246 369000
8/26/2014 0.725 0.725 0.71 0.715 0.709325 680000
8/27/2014 0.71 0.72 0.705 0.71 0.704365 643000
8/28/2014 0.71 0.715 0.705 0.705 0.699405 838000
8/29/2014 0.705 0.725 0.705 0.725 0.719246 6870000
9/1/2014 0.725 0.735 0.72 0.725 0.719246 1356000
9/2/2014 0.725 0.735 0.715 0.72 0.714286 904000
9/3/2014 0.72 0.73 0.715 0.73 0.724206 1546000
9/4/2014 0.73 0.735 0.72 0.725 0.719246 615000
9/5/2014 0.725 0.73 0.715 0.72 0.714286 765000
9/8/2014 0.715 0.72 0.715 0.715 0.709325 518000
9/9/2014 0.72 0.72 0.71 0.715 0.709325 594000
9/10/2014 0.72 0.72 0.71 0.715 0.709325 744000
9/11/2014 0.715 0.72 0.705 0.71 0.704365 1037000
9/12/2014 0.705 0.71 0.7 0.705 0.699405 1397000
9/15/2014 0.7 0.7 0.695 0.7 0.694444 555000
9/16/2014 0.7 0.7 0.69 0.695 0.689484 1127000
9/17/2014 0.695 0.7 0.685 0.695 0.689484 825000
9/18/2014 0.69 0.69 0.685 0.69 0.684524 234000
9/19/2014 0.69 0.7 0.68 0.69 0.684524 1373000
9/22/2014 0.69 0.695 0.685 0.685 0.679564 796000
9/23/2014 0.685 0.69 0.68 0.685 0.679564 1089000
9/24/2014 0.69 0.695 0.68 0.685 0.679564 932000
9/25/2014 0.685 0.685 0.675 0.68 0.674603 1220000
9/26/2014 0.68 0.685 0.675 0.685 0.679564 600000
9/29/2014 0.685 0.69 0.68 0.68 0.674603 630000
9/30/2014 0.68 0.685 0.675 0.675 0.669643 708000
10/1/2014 0.68 0.68 0.675 0.675 0.669643 369000
10/2/2014 0.68 0.68 0.67 0.67 0.664683 970000
10/3/2014 0.675 0.675 0.67 0.675 0.669643 1370000
10/7/2014 0.675 0.68 0.67 0.67 0.664683 561000
10/8/2014 0.67 0.67 0.66 0.66 0.654762 950000
10/9/2014 0.66 0.67 0.66 0.66 0.654762 1370000
10/10/2014 0.66 0.66 0.645 0.65 0.644841 1309000
10/13/2014 0.645 0.645 0.635 0.64 0.634921 1157000
10/14/2014 0.635 0.64 0.63 0.63 0.625 1635000
10/15/2014 0.63 0.635 0.61 0.615 0.610119 1731000
10/16/2014 0.61 0.61 0.59 0.59 0.585317 3289000
10/17/2014 0.6 0.605 0.59 0.6 0.595238 1577000
10/20/2014 0.605 0.605 0.6 0.6 0.595238 812000
10/21/2014 0.6 0.61 0.59 0.595 0.590278 2063000
10/22/2014 0.595 0.595 0.595 0.595 0.590278 0
10/24/2014 0.585 0.59 0.58 0.58 0.575397 1428000
10/27/2014 0.58 0.585 0.58 0.58 0.575397 777000
10/28/2014 0.58 0.585 0.57 0.575 0.570437 1143000
10/29/2014 0.58 0.6 0.575 0.595 0.590278 4134000
10/30/2014 0.595 0.6 0.59 0.595 0.590278 1463000
10/31/2014 0.6 0.605 0.59 0.595 0.590278 2057000
11/3/2014 0.595 0.605 0.595 0.6 0.595238 1179000
11/4/2014 0.615 0.63 0.61 0.615 0.610119 3864000
11/5/2014 0.61 0.61 0.595 0.6 0.595238 2172000
11/6/2014 0.595 0.605 0.59 0.605 0.600198 1606000
11/7/2014 0.605 0.61 0.6 0.605 0.600198 1208000
11/10/2014 0.6 0.61 0.595 0.595 0.590278 975000
11/11/2014 0.6 0.605 0.595 0.595 0.590278 1104000
11/12/2014 0.595 0.6 0.59 0.59 0.585317 776000
11/13/2014 0.59 0.595 0.58 0.585 0.580357 615000
11/14/2014 0.585 0.6 0.58 0.595 0.590278 809000
11/17/2014 0.595 0.6 0.585 0.585 0.580357 777000
11/18/2014 0.585 0.59 0.58 0.585 0.580357 938000
11/19/2014 0.58 0.59 0.58 0.585 0.580357 411000
11/20/2014 0.585 0.59 0.58 0.58 0.575397 774000
11/21/2014 0.58 0.59 0.58 0.585 0.580357 920000
11/24/2014 0.59 0.6 0.585 0.59 0.585317 1166000
11/25/2014 0.59 0.6 0.59 0.6 0.595238 972000
11/26/2014 0.6 0.62 0.6 0.615 0.610119 3745000
11/27/2014 0.615 0.62 0.605 0.605 0.600198 630000
11/28/2014 0.61 0.615 0.6 0.605 0.600198 831000
12/1/2014 0.605 0.615 0.595 0.595 0.590278 2829000
12/2/2014 0.6 0.6 0.585 0.59 0.585317 1429000
12/3/2014 0.59 0.59 0.58 0.58 0.575397 1070000
12/4/2014 0.58 0.585 0.575 0.575 0.570437 1062000
12/5/2014 0.575 0.58 0.57 0.58 0.575397 1157000
12/8/2014 0.575 0.58 0.56 0.57 0.565476 1938000
12/9/2014 0.56 0.57 0.555 0.56 0.555556 1990000
12/10/2014 0.56 0.565 0.555 0.555 0.550595 1441000
12/11/2014 0.555 0.56 0.55 0.55 0.545635 644000
12/12/2014 0.555 0.555 0.55 0.55 0.545635 1033000
12/15/2014 0.545 0.55 0.54 0.54 0.535714 539000
12/16/2014 0.545 0.545 0.535 0.535 0.530754 1839000
12/17/2014 0.535 0.54 0.53 0.535 0.530754 1327000
12/18/2014 0.545 0.56 0.535 0.55 0.545635 2081000
12/19/2014 0.555 0.57 0.55 0.55 0.545635 1770000
12/22/2014 0.55 0.56 0.545 0.555 0.550595 800000
12/23/2014 0.555 0.56 0.55 0.555 0.550595 691000
12/24/2014 0.555 0.58 0.55 0.575 0.570437 1096000
12/26/2014 0.575 0.58 0.56 0.57 0.565476 668000
12/29/2014 0.57 0.575 0.565 0.57 0.565476 602000
12/30/2014 0.575 0.575 0.56 0.565 0.560516 618000
12/31/2014 0.565 0.565 0.56 0.56 0.555556 219000
1/2/2015 0.56 0.575 0.56 0.57 0.565476 1481000
1/5/2015 0.57 0.595 0.565 0.59 0.585317 4500000
1/6/2015 0.58 0.59 0.575 0.58 0.575397 2907000
1/7/2015 0.585 0.595 0.58 0.59 0.585317 2657000
1/8/2015 0.595 0.6 0.585 0.595 0.590278 2915000
1/9/2015 0.595 0.615 0.59 0.6 0.595238 5234000
1/12/2015 0.55 0.565 0.54 0.56 0.555556 9929000
1/13/2015 0.555 0.56 0.545 0.55 0.545635 1802000
1/14/2015 0.555 0.555 0.545 0.545 0.540675 742000
1/15/2015 0.545 0.55 0.54 0.54 0.535714 1680000
1/16/2015 0.54 0.54 0.53 0.53 0.525794 1778000
1/19/2015 0.525 0.53 0.505 0.51 0.505952 3252800
1/20/2015 0.51 0.515 0.505 0.505 0.500992 2476600
1/21/2015 0.51 0.515 0.505 0.505 0.500992 1935400
1/22/2015 0.505 0.515 0.505 0.51 0.505952 1203800
1/23/2015 0.515 0.53 0.515 0.53 0.525794 2794900
1/26/2015 0.53 0.535 0.52 0.525 0.520833 1506300
1/27/2015 0.525 0.54 0.525 0.535 0.530754 2052300
1/28/2015 0.535 0.545 0.53 0.54 0.535714 1338100
1/29/2015 0.545 0.545 0.535 0.535 0.530754 987400
1/30/2015 0.54 0.54 0.53 0.54 0.535714 1127100
2/2/2015 0.535 0.54 0.525 0.535 0.530754 1687400
2/3/2015 0.535 0.535 0.52 0.52 0.515873 1390700
2/4/2015 0.525 0.535 0.525 0.525 0.520833 1644300
2/5/2015 0.53 0.53 0.525 0.525 0.520833 336100
2/6/2015 0.525 0.535 0.525 0.53 0.525794 966400
2/9/2015 0.53 0.535 0.525 0.53 0.525794 1061000
2/10/2015 0.53 0.535 0.53 0.53 0.525794 701700
2/11/2015 0.53 0.53 0.52 0.525 0.520833 587000
2/12/2015 0.52 0.53 0.51 0.51 0.505952 1609600
2/13/2015 0.52 0.52 0.51 0.52 0.515873 719100
2/16/2015 0.515 0.52 0.51 0.515 0.510913 230700
2/17/2015 0.52 0.525 0.515 0.52 0.515873 900200
2/18/2015 0.525 0.525 0.515 0.52 0.515873 231200
2/23/2015 0.52 0.525 0.515 0.52 0.515873 479900
2/24/2015 0.525 0.55 0.52 0.54 0.535714 2138400
2/25/2015 0.54 0.545 0.53 0.535 0.530754 928000
2/26/2015 0.535 0.535 0.525 0.525 0.520833 469300
2/27/2015 0.525 0.53 0.515 0.52 0.515873 958000
3/2/2015 0.52 0.525 0.51 0.51 0.505952 1337000
3/3/2015 0.51 0.515 0.505 0.515 0.510913 1404800
3/4/2015 0.515 0.515 0.505 0.51 0.505952 708100
3/5/2015 0.51 0.515 0.505 0.515 0.510913 709000
3/6/2015 0.515 0.52 0.51 0.515 0.510913 842600
3/9/2015 0.52 0.52 0.5 0.505 0.500992 1906400
3/10/2015 0.505 0.51 0.505 0.505 0.500992 519000
3/11/2015 0.505 0.505 0.495 0.495 0.491071 1198500
3/12/2015 0.495 0.5 0.49 0.49 0.486111 1037400
3/13/2015 0.5 0.5 0.485 0.49 0.486111 911900
3/16/2015 0.49 0.495 0.485 0.485 0.481151 478700
3/17/2015 0.49 0.49 0.485 0.49 0.486111 593400
3/18/2015 0.485 0.49 0.48 0.485 0.481151 1400500
3/19/2015 0.485 0.485 0.47 0.47 0.46627 1924800
3/20/2015 0.47 0.48 0.47 0.475 0.47123 1417500
3/23/2015 0.475 0.485 0.465 0.48 0.47619 1780300
3/24/2015 0.48 0.48 0.47 0.475 0.47123 2328700
3/25/2015 0.475 0.495 0.47 0.495 0.491071 3361700
3/26/2015 0.5 0.53 0.495 0.52 0.515873 14819100
3/27/2015 0.525 0.53 0.505 0.515 0.510913 3043300
3/30/2015 0.52 0.525 0.505 0.515 0.510913 2467500
3/31/2015 0.51 0.515 0.5 0.505 0.500992 1462200
4/1/2015 0.5 0.505 0.485 0.495 0.491071 2490900
4/2/2015 0.49 0.505 0.49 0.495 0.491071 1654500
4/6/2015 0.495 0.505 0.495 0.5 0.496032 1108500
4/7/2015 0.505 0.51 0.5 0.505 0.500992 1951200
4/8/2015 0.505 0.52 0.5 0.52 0.515873 4215100
4/9/2015 0.52 0.525 0.51 0.515 0.510913 3392500
4/10/2015 0.52 0.55 0.515 0.535 0.530754 9260700
4/13/2015 0.545 0.555 0.54 0.545 0.540675 4962100
4/14/2015 0.555 0.575 0.545 0.56 0.555556 10255600
4/15/2015 0.565 0.585 0.565 0.57 0.565476 10168800
4/16/2015 0.575 0.585 0.57 0.58 0.575397 6454700
4/17/2015 0.58 0.59 0.57 0.575 0.570437 6836000
4/20/2015 0.57 0.58 0.56 0.565 0.560516 4088400
4/21/2015 0.57 0.58 0.57 0.57 0.565476 4968000
4/22/2015 0.575 0.58 0.565 0.565 0.560516 3308300
4/23/2015 0.58 0.585 0.57 0.575 0.570437 8524000
4/24/2015 0.58 0.585 0.575 0.58 0.575397 2674500
4/27/2015 0.58 0.63 0.575 0.63 0.625 24195800
4/28/2015 0.63 0.65 0.625 0.63 0.625 24373500
4/29/2015 0.63 0.635 0.605 0.61 0.61 6704000
4/30/2015 0.605 0.615 0.59 0.605 0.605 5751200
 5/4/2015 0.59 0.59 0.575 0.58 0.58 8493300
5/5/2015 0.57 0.57 0.53 0.54 0.54 12555300
5/6/2015 0.535 0.55 0.53 0.535 0.535 7912400
5/7/2015 0.535 0.535 0.515 0.525 0.525 3776900
5/8/2015 0.52 0.535 0.52 0.53 0.53 4482100
5/11/2015 0.535 0.54 0.52 0.52 0.52 4682300
5/12/2015 0.52 0.52 0.495 0.5 0.5 8653700
5/13/2015 0.505 0.525 0.505 0.51 0.51 11173200
5/14/2015 0.515 0.52 0.5 0.51 0.51 4445600
5/15/2015 0.51 0.525 0.505 0.515 0.515 4532700
5/18/2015 0.52 0.525 0.515 0.515 0.515 2330500
5/19/2015 0.52 0.54 0.515 0.53 0.53 10016100
5/20/2015 0.545 0.55 0.535 0.55 0.55 9235900
5/21/2015 0.55 0.56 0.54 0.545 0.545 7349800
5/22/2015 0.55 0.555 0.545 0.545 0.545 2016800
5/25/2015 0.545 0.55 0.535 0.54 0.54 1659100
5/26/2015 0.535 0.54 0.525 0.53 0.53 2685800
5/27/2015 0.53 0.535 0.52 0.525 0.525 2869300
5/28/2015 0.53 0.535 0.515 0.515 0.515 3116600
5/29/2015 0.52 0.525 0.51 0.525 0.525 2810100
6/2/2015 0.52 0.525 0.51 0.515 0.515 1913200
6/3/2015 0.515 0.52 0.505 0.505 0.505 2624500
6/4/2015 0.505 0.51 0.5 0.5 0.5 2353000
6/5/2015 0.505 0.51 0.5 0.505 0.505 1888400
6/8/2015 0.505 0.51 0.5 0.5 0.5 772200
6/9/2015 0.5 0.505 0.49 0.49 0.49 2902000
6/10/2015 0.49 0.5 0.49 0.49 0.49 2390100
6/11/2015 0.495 0.5 0.49 0.49 0.49 1976300
6/12/2015 0.495 0.5 0.49 0.49 0.49 1554800
6/15/2015 0.495 0.495 0.48 0.48 0.48 1644800
6/16/2015 0.485 0.495 0.485 0.49 0.49 2005500
6/17/2015 0.495 0.51 0.49 0.51 0.51 4892000
6/18/2015 0.51 0.515 0.495 0.5 0.5 1667300
6/19/2015 0.505 0.52 0.495 0.52 0.52 4276700
6/22/2015 0.51 0.515 0.505 0.51 0.51 1806200
6/23/2015 0.515 0.515 0.5 0.5 0.5 2038300
6/24/2015 0.505 0.51 0.495 0.495 0.495 2171200
6/25/2015 0.495 0.5 0.49 0.49 0.49 1452900
6/26/2015 0.49 0.5 0.49 0.49 0.49 1215300
6/29/2015 0.49 0.49 0.48 0.48 0.48 1869400
6/30/2015 0.485 0.49 0.48 0.48 0.48 2179400
7/1/2015 0.48 0.49 0.48 0.48 0.48 1413300
7/2/2015 0.485 0.49 0.48 0.48 0.48 2331500
7/3/2015 0.48 0.48 0.475 0.475 0.475 1999900
7/6/2015 0.47 0.48 0.47 0.475 0.475 1197000
 7/7/2015 0.475 0.48 0.47 0.47 0.47 1471500
7/8/2015 0.475 0.475 0.445 0.45 0.45 5467100
7/9/2015 0.445 0.46 0.44 0.455 0.455 3774200
7/10/2015 0.46 0.46 0.44 0.45 0.45 2003800
7/13/2015 0.455 0.455 0.44 0.445 0.445 3039800
7/14/2015 0.445 0.455 0.445 0.45 0.45 1897900
7/15/2015 0.45 0.455 0.445 0.445 0.445 1530200
7/16/2015 0.45 0.455 0.445 0.45 0.45 958200
7/20/2015 0.44 0.44 0.425 0.435 0.435 2662000
7/21/2015 0.435 0.435 0.425 0.43 0.43 1875600
7/22/2015 0.425 0.43 0.42 0.425 0.425 1911700
7/23/2015 0.425 0.425 0.415 0.42 0.42 2026700
7/24/2015 0.42 0.42 0.41 0.41 0.41 1771500
7/27/2015 0.41 0.415 0.39 0.4 0.4 2493100
7/28/2015 0.39 0.4 0.39 0.395 0.395 1215100
7/29/2015 0.395 0.405 0.39 0.39 0.39 1796200
7/30/2015 0.39 0.395 0.39 0.39 0.39 1285700
7/31/2015 0.39 0.395 0.38 0.39 0.39 1570400
8/3/2015 0.385 0.4 0.365 0.365 0.365 2880100
8/4/2015 0.36 0.39 0.355 0.385 0.385 2446200
8/5/2015 0.385 0.39 0.38 0.385 0.385 1323800
8/6/2015 0.38 0.385 0.375 0.375 0.375 1159200
8/7/2015 0.375 0.375 0.375 0.375 0.375 0
8/11/2015 0.375 0.375 0.375 0.375 0.375 0
8/12/2015 0.375 0.375 0.375 0.375 0.375 0
8/13/2015 0.375 0.375 0.375 0.375 0.375 0
8/14/2015 0.375 0.375 0.375 0.375 0.375 0
8/17/2015 0.375 0.375 0.375 0.375 0.375 0
8/18/2015 0.375 0.375 0.375 0.375 0.375 0
8/19/2015 0.375 0.375 0.375 0.375 0.375 0
8/20/2015 0.375 0.375 0.375 0.375 0.375 0
8/21/2015 0.375 0.375 0.375 0.375 0.375 0
8/24/2015 0.375 0.375 0.375 0.375 0.375 0
8/25/2015 0.375 0.375 0.375 0.375 0.375 0
8/26/2015 0.375 0.375 0.375 0.375 0.375 0
8/27/2015 0.375 0.375 0.375 0.375 0.375 0
8/28/2015 0.375 0.375 0.375 0.375 0.375 0
8/31/2015 0.375 0.375 0.375 0.375 0.375 0
9/1/2015 0.375 0.375 0.375 0.375 0.375 0
9/2/2015 0.375 0.375 0.375 0.375 0.375 0
9/3/2015 0.375 0.375 0.375 0.375 0.375 0
9/4/2015 0.375 0.375 0.375 0.375 0.375 0
9/7/2015 0.375 0.375 0.375 0.375 0.375 0
9/8/2015 0.375 0.375 0.375 0.375 0.375 0
9/9/2015 0.375 0.375 0.375 0.375 0.375 0
 9/10/2015 0.375 0.375 0.375 0.375 0.375 0
9/14/2015 0.375 0.375 0.375 0.375 0.375 0
9/15/2015 0.375 0.375 0.375 0.375 0.375 0
9/16/2015 0.375 0.375 0.375 0.375 0.375 0
9/17/2015 0.375 0.375 0.375 0.375 0.375 0
9/18/2015 0.375 0.375 0.375 0.375 0.375 0
9/21/2015 0.375 0.375 0.375 0.375 0.375 0
9/22/2015 0.375 0.375 0.375 0.375 0.375 0
9/23/2015 0.375 0.375 0.375 0.375 0.375 0
9/25/2015 0.375 0.375 0.375 0.375 0.375 0
9/28/2015 0.375 0.375 0.375 0.375 0.375 0
9/29/2015 0.375 0.375 0.375 0.375 0.375 0
9/30/2015 0.375 0.375 0.375 0.375 0.375 0
10/1/2015 0.375 0.375 0.375 0.375 0.375 0
10/2/2015 0.375 0.375 0.375 0.375 0.375 0
10/5/2015 0.375 0.375 0.375 0.375 0.375 0
10/6/2015 0.375 0.375 0.375 0.375 0.375 0
10/7/2015 0.375 0.375 0.375 0.375 0.375 0
10/8/2015 0.375 0.375 0.375 0.375 0.375 0
10/9/2015 0.375 0.375 0.375 0.375 0.375 0
10/12/2015 0.375 0.375 0.375 0.375 0.375 0
10/13/2015 0.375 0.375 0.375 0.375 0.375 0
10/14/2015 0.375 0.375 0.375 0.375 0.375 0
10/15/2015 0.375 0.375 0.375 0.375 0.375 0
10/16/2015 0.375 0.375 0.375 0.375 0.375 0
10/19/2015 0.375 0.375 0.375 0.375 0.375 0
10/20/2015 0.375 0.375 0.375 0.375 0.375 0
10/21/2015 0.375 0.375 0.375 0.375 0.375 0
10/22/2015 0.375 0.375 0.375 0.375 0.375 0
10/23/2015 0.375 0.375 0.375 0.375 0.375 0
10/26/2015 0.375 0.375 0.375 0.375 0.375 0
10/27/2015 0.375 0.375 0.375 0.375 0.375 0
10/28/2015 0.375 0.375 0.375 0.375 0.375 0
10/29/2015 0.375 0.375 0.375 0.375 0.375 0
10/30/2015 0.375 0.375 0.375 0.375 0.375 0
11/2/2015 0.375 0.375 0.375 0.375 0.375 0
11/3/2015 0.375 0.375 0.375 0.375 0.375 0
11/4/2015 0.375 0.375 0.375 0.375 0.375 0
11/5/2015 0.375 0.375 0.375 0.375 0.375 0
11/6/2015 0.375 0.375 0.375 0.375 0.375 0
11/9/2015 0.375 0.375 0.375 0.375 0.375 0
11/11/2015 0.375 0.375 0.375 0.375 0.375 0
11/12/2015 0.375 0.375 0.375 0.375 0.375 0
11/13/2015 0.375 0.375 0.375 0.375 0.375 0
11/16/2015 0.375 0.375 0.375 0.375 0.375 0
11/17/2015 0.375 0.375 0.375 0.375 0.375 0
11/18/2015 0.375 0.375 0.375 0.375 0.375 0
11/19/2015 0.375 0.375 0.375 0.375 0.375 0
11/20/2015 0.375 0.375 0.375 0.375 0.375 0
11/23/2015 0.375 0.375 0.375 0.375 0.375 0
11/24/2015 0.375 0.375 0.375 0.375 0.375 0
11/25/2015 0.375 0.375 0.375 0.375 0.375 0
11/26/2015 0.375 0.375 0.375 0.375 0.375 0
11/27/2015 0.375 0.375 0.375 0.375 0.375 0
11/30/2015 0.375 0.375 0.375 0.375 0.375 0
12/1/2015 0.375 0.375 0.375 0.375 0.375 0
12/2/2015 0.375 0.375 0.375 0.375 0.375 0
12/3/2015 0.375 0.375 0.375 0.375 0.375 0
12/4/2015 0.375 0.375 0.375 0.375 0.375 0
12/7/2015 0.375 0.375 0.375 0.375 0.375 0
12/8/2015 0.375 0.375 0.375 0.375 0.375 0
12/9/2015 0.375 0.375 0.375 0.375 0.375 0
12/10/2015 0.375 0.375 0.375 0.375 0.375 0
12/11/2015 0.375 0.375 0.375 0.375 0.375 0
12/14/2015 0.31 0.345 0.3 0.305 0.305 5948500
12/15/2015 0.3 0.305 0.275 0.285 0.285 11217200
12/16/2015 0.285 0.295 0.28 0.295 0.295 7402700
12/17/2015 0.295 0.31 0.295 0.3 0.3 4353500
12/18/2015 0.305 0.365 0.3 0.34 0.34 20995500
12/21/2015 0.34 0.4 0.335 0.4 0.4 20534100
12/22/2015 0.395 0.45 0.385 0.435 0.435 31397500
12/23/2015 0.44 0.52 0.44 0.505 0.505 45293300
12/24/2015 0.515 0.535 0.495 0.515 0.515 20050500
12/28/2015 0.52 0.52 0.465 0.475 0.475 16124000
12/29/2015 0.46 0.47 0.44 0.445 0.445 15109800
12/30/2015 0.45 0.47 0.445 0.45 0.45 10517200
12/31/2015 0.445 0.46 0.44 0.46 0.46 4408300
1/4/2016 0.46 0.47 0.44 0.44 0.44 8590400
1/5/2016 0.44 0.45 0.4 0.41 0.41 24417600
1/6/2016 0.41 0.415 0.375 0.375 0.375 20974300
1/7/2016 0.37 0.38 0.345 0.345 0.345 15087700
1/8/2016 0.345 0.385 0.335 0.385 0.385 19220800
1/11/2016 0.375 0.385 0.355 0.37 0.37 8966100
1/12/2016 0.375 0.375 0.35 0.35 0.35 10142000
1/13/2016 0.355 0.37 0.335 0.345 0.345 13727100
1/14/2016 0.325 0.335 0.32 0.33 0.33 6622600
1/15/2016 0.34 0.345 0.305 0.305 0.305 9974100
1/18/2016 0.285 0.34 0.285 0.34 0.34 13549200
1/19/2016 0.335 0.375 0.33 0.37 0.37 26566000
1/20/2016 0.36 0.36 0.325 0.325 0.325 14986800
1/21/2016 0.335 0.35 0.32 0.34 0.34 12270700
1/22/2016 0.345 0.36 0.335 0.35 0.35 15737600
1/25/2016 0.355 0.355 0.335 0.335 0.335 6050800
1/26/2016 0.33 0.34 0.315 0.325 0.325 9005700
1/27/2016 0.33 0.34 0.31 0.325 0.325 10907100
1/28/2016 0.32 0.335 0.315 0.32 0.32 7714600
1/29/2016 0.325 0.34 0.32 0.335 0.335 9305700
2/1/2016 0.34 0.345 0.325 0.325 0.325 8225400
2/2/2016 0.325 0.335 0.32 0.32 0.32 4432000
2/3/2016 0.32 0.32 0.31 0.32 0.32 5741700
2/4/2016 0.325 0.325 0.315 0.315 0.315 4013400
2/5/2016 0.315 0.325 0.315 0.32 0.32 4410400
2/10/2016 0.31 0.32 0.305 0.315 0.315 4147800
2/11/2016 0.31 0.32 0.31 0.31 0.31 3135000
2/12/2016 0.305 0.32 0.305 0.31 0.31 4494600
2/15/2016 0.315 0.325 0.315 0.32 0.32 7061600
2/16/2016 0.3 0.315 0.285 0.305 0.305 11245400
2/17/2016 0.31 0.315 0.305 0.31 0.31 3191400
2/18/2016 0.315 0.325 0.31 0.31 0.31 7638400
2/19/2016 0.31 0.315 0.305 0.315 0.315 3170500
2/22/2016 0.31 0.315 0.3 0.3 0.3 6033300
2/23/2016 0.305 0.31 0.3 0.305 0.305 3483800
2/24/2016 0.305 0.315 0.3 0.31 0.31 6995100
2/25/2016 0.31 0.32 0.305 0.31 0.31 16667700
2/26/2016 0.315 0.315 0.305 0.31 0.31 2447700
2/29/2016 0.31 0.315 0.305 0.305 0.305 2195100
3/1/2016 0.305 0.35 0.305 0.35 0.35 20657600
3/2/2016 0.35 0.365 0.335 0.335 0.335 13552300
3/3/2016 0.34 0.37 0.34 0.355 0.355 19957100
3/4/2016 0.36 0.37 0.355 0.36 0.36 13421400
3/7/2016 0.365 0.395 0.36 0.38 0.38 36975300
3/8/2016 0.385 0.395 0.365 0.365 0.365 19529600
3/9/2016 0.36 0.4 0.355 0.395 0.395 20746100
3/10/2016 0.4 0.405 0.38 0.39 0.39 18566600
3/11/2016 0.385 0.395 0.38 0.39 0.39 9368900
3/14/2016 0.395 0.4 0.385 0.39 0.39 8328100
3/15/2016 0.395 0.395 0.375 0.38 0.38 10053500
3/16/2016 0.385 0.39 0.38 0.38 0.38 5098000
3/17/2016 0.385 0.395 0.38 0.385 0.385 7205900
3/18/2016 0.39 0.39 0.38 0.39 0.39 8368000
3/21/2016 0.39 0.39 0.375 0.375 0.375 5462200
3/22/2016 0.38 0.39 0.375 0.375 0.375 10125200
3/23/2016 0.38 0.39 0.375 0.39 0.39 7074500
3/24/2016 0.385 0.385 0.375 0.375 0.375 7143400
3/28/2016 0.38 0.38 0.365 0.365 0.365 7289900
3/29/2016 0.365 0.365 0.345 0.35 0.35 9931900
3/30/2016 0.355 0.365 0.35 0.36 0.36 5523900
3/31/2016 0.365 0.365 0.35 0.36 0.36 5441800
4/1/2016 0.36 0.365 0.35 0.35 0.35 4903700
4/4/2016 0.35 0.355 0.34 0.35 0.35 2755400
4/5/2016 0.34 0.345 0.335 0.335 0.335 3612900
4/6/2016 0.335 0.345 0.335 0.34 0.34 3036900
4/7/2016 0.345 0.345 0.335 0.335 0.335 2198900
4/8/2016 0.33 0.34 0.325 0.335 0.335 1719400
4/11/2016 0.34 0.34 0.33 0.33 0.33 3972200
4/12/2016 0.335 0.335 0.33 0.33 0.33 1923500
4/13/2016 0.335 0.355 0.335 0.35 0.35 7539500
4/14/2016 0.35 0.36 0.345 0.35 0.35 5086900
4/15/2016 0.35 0.35 0.34 0.345 0.345 1721800
4/18/2016 0.34 0.34 0.335 0.335 0.335 1368000
4/19/2016 0.345 0.35 0.34 0.35 0.35 2558700
4/20/2016 0.35 0.35 0.34 0.345 0.345 2687600
4/21/2016 0.345 0.36 0.345 0.355 0.355 6364700
4/22/2016 0.355 0.355 0.345 0.35 0.35 1966200
4/25/2016 0.345 0.35 0.335 0.34 0.34 4450700
4/26/2016 0.34 0.35 0.34 0.345 0.345 1643700
4/27/2016 0.34 0.345 0.335 0.34 0.34 1818200
4/28/2016 0.345 0.35 0.335 0.335 0.335 4890600
4/29/2016 0.34 0.345 0.335 0.34 0.34 1408100
5/3/2016 0.335 0.34 0.335 0.335 0.335 1714300
5/4/2016 0.33 0.335 0.325 0.33 0.33 1677300
5/5/2016 0.33 0.34 0.325 0.335 0.335 1580500
5/6/2016 0.335 0.335 0.325 0.33 0.33 2332100
5/9/2016 0.33 0.335 0.32 0.32 0.32 1860200
5/10/2016 0.325 0.325 0.315 0.325 0.325 2883000
5/11/2016 0.325 0.33 0.32 0.32 0.32 1407400
5/12/2016 0.32 0.33 0.32 0.33 0.33 1676400
5/13/2016 0.325 0.33 0.32 0.32 0.32 2190100
5/16/2016 0.325 0.325 0.315 0.32 0.32 1190100
5/17/2016 0.32 0.34 0.32 0.325 0.325 7273800
5/18/2016 0.33 0.335 0.325 0.335 0.335 3844800
5/19/2016 0.33 0.335 0.32 0.325 0.325 3374900
5/20/2016 0.325 0.335 0.325 0.33 0.33 997900
5/23/2016 0.325 0.33 0.32 0.325 0.325 828600
5/24/2016 0.325 0.33 0.315 0.32 0.32 2510800
5/25/2016 0.325 0.33 0.32 0.32 0.32 2056600
5/26/2016 0.325 0.325 0.315 0.315 0.315 1141100
5/27/2016 0.32 0.325 0.315 0.32 0.32 1168100
5/30/2016 0.32 0.325 0.315 0.32 0.32 878400
5/31/2016 0.315 0.325 0.315 0.315 0.315 2325000
 6/1/2016 0.315 0.32 0.315 0.315 0.315 1796300
6/2/2016 0.32 0.33 0.315 0.32 0.32 4436100
6/3/2016 0.32 0.325 0.315 0.32 0.32 2110900
6/6/2016 0.315 0.32 0.31 0.31 0.31 2632800
6/7/2016 0.315 0.32 0.31 0.32 0.32 2387400
6/8/2016 0.315 0.335 0.315 0.325 0.325 17809900
6/9/2016 0.325 0.335 0.32 0.325 0.325 8986500
6/10/2016 0.325 0.325 0.315 0.32 0.32 2389100
6/13/2016 0.315 0.32 0.31 0.315 0.315 2054100
6/14/2016 0.315 0.315 0.31 0.31 0.31 1140800
6/15/2016 0.31 0.315 0.31 0.31 0.31 2379700
6/16/2016 0.31 0.31 0.295 0.3 0.3 7354400
6/17/2016 0.3 0.305 0.29 0.3 0.3 5710700
6/20/2016 0.3 0.305 0.295 0.3 0.3 1630400
6/21/2016 0.305 0.305 0.295 0.3 0.3 835400
6/22/2016 0.3 0.305 0.295 0.3 0.3 2376200
6/23/2016 0.3 0.305 0.295 0.305 0.305 583800
6/24/2016 0.305 0.305 0.29 0.29 0.29 3561900
6/27/2016 0.295 0.295 0.285 0.29 0.29 1944100
6/28/2016 0.295 0.3 0.29 0.3 0.3 1690800
6/29/2016 0.3 0.305 0.295 0.295 0.295 2112100
6/30/2016 0.3 0.305 0.295 0.3 0.3 2956800
7/1/2016 0.3 0.3 0.295 0.295 0.295 1097800
7/4/2016 0.3 0.32 0.3 0.32 0.32 10525200
7/5/2016 0.32 0.32 0.31 0.31 0.31 1504300
7/7/2016 0.31 0.315 0.305 0.31 0.31 1664100
7/8/2016 0.305 0.31 0.3 0.305 0.305 1078500
7/11/2016 0.305 0.31 0.3 0.305 0.305 1708200
7/12/2016 0.3 0.315 0.3 0.305 0.305 4679600
7/13/2016 0.31 0.31 0.305 0.31 0.31 1977600
7/14/2016 0.305 0.31 0.3 0.31 0.31 895700
7/15/2016 0.305 0.31 0.3 0.305 0.305 1684700
7/18/2016 0.31 0.31 0.3 0.3 0.3 1175300
7/19/2016 0.305 0.305 0.295 0.295 0.295 1922000
7/20/2016 0.3 0.305 0.295 0.3 0.3 2096600
7/21/2016 0.305 0.305 0.295 0.3 0.3 1251900
7/22/2016 0.3 0.305 0.295 0.305 0.305 1682300
7/25/2016 0.3 0.305 0.295 0.295 0.295 729700
7/26/2016 0.3 0.3 0.295 0.3 0.3 723800
7/27/2016 0.3 0.305 0.295 0.3 0.3 908800
7/28/2016 0.295 0.3 0.29 0.3 0.3 2774100
7/29/2016 0.295 0.295 0.29 0.29 0.29 2919400
8/1/2016 0.29 0.295 0.285 0.285 0.285 2379100
8/2/2016 0.285 0.285 0.265 0.27 0.27 4802000
8/3/2016 0.265 0.27 0.26 0.27 0.27 3254100
 8/4/2016 0.27 0.28 0.265 0.27 0.27 3229200
8/5/2016 0.27 0.275 0.265 0.275 0.275 1871000
8/8/2016 0.27 0.27 0.255 0.265 0.265 3440500
8/10/2016 0.26 0.27 0.255 0.26 0.26 3080700
8/11/2016 0.26 0.275 0.255 0.27 0.27 3663300
8/12/2016 0.27 0.275 0.265 0.27 0.27 1001600
8/15/2016 0.27 0.275 0.265 0.27 0.27 1199500
8/16/2016 0.27 0.275 0.26 0.26 0.26 2705500
8/17/2016 0.265 0.27 0.26 0.265 0.265 1287600
8/18/2016 0.27 0.27 0.26 0.27 0.27 1811500
8/19/2016 0.27 0.28 0.265 0.275 0.275 3857200
8/22/2016 0.275 0.275 0.265 0.27 0.27 1099800
8/23/2016 0.27 0.275 0.265 0.27 0.27 599000
8/24/2016 0.265 0.27 0.265 0.265 0.265 525000
8/25/2016 0.265 0.27 0.26 0.265 0.265 2086500
8/26/2016 0.27 0.27 0.26 0.26 0.26 866300
8/29/2016 0.265 0.265 0.26 0.26 0.26 503800
8/30/2016 0.265 0.265 0.26 0.26 0.26 1024200
8/31/2016 0.26 0.265 0.255 0.26 0.26 1381600
9/1/2016 0.265 0.27 0.26 0.265 0.265 1619000
9/2/2016 0.265 0.265 0.26 0.26 0.26 1358300
9/5/2016 0.26 0.28 0.26 0.275 0.275 4861200
9/6/2016 0.275 0.285 0.27 0.275 0.275 4724900
9/7/2016 0.275 0.28 0.27 0.275 0.275 1480500
9/8/2016 0.275 0.3 0.275 0.29 0.29 7810500
9/9/2016 0.295 0.295 0.285 0.29 0.29 3023100
9/13/2016 0.285 0.29 0.275 0.28 0.28 2993800
9/14/2016 0.275 0.28 0.27 0.27 0.27 3719600
9/15/2016 0.27 0.28 0.27 0.28 0.28 2096900
9/16/2016 0.275 0.28 0.265 0.265 0.265 9157900
9/19/2016 0.265 0.275 0.265 0.265 0.265 5144900
9/20/2016 0.265 0.27 0.26 0.265 0.265 1188800
9/21/2016 0.265 0.28 0.255 0.27 0.27 9171800
9/22/2016 0.27 0.27 0.26 0.26 0.26 2427300
9/23/2016 0.265 0.265 0.255 0.26 0.26 2809300
9/26/2016 0.255 0.265 0.255 0.265 0.265 1297200
9/27/2016 0.26 0.27 0.26 0.26 0.26 4428800
9/28/2016 0.26 0.265 0.26 0.26 0.26 2144700
9/29/2016 0.265 0.27 0.26 0.265 0.265 4460700
9/30/2016 0.26 0.265 0.26 0.265 0.265 1727900
10/3/2016 0.265 0.265 0.26 0.26 0.26 1055000
10/4/2016 0.26 0.265 0.26 0.26 0.26 1575200
10/5/2016 0.265 0.275 0.26 0.27 0.27 7249600
10/6/2016 0.27 0.285 0.265 0.28 0.28 10837900
10/7/2016 0.285 0.285 0.275 0.28 0.28 3514800
10/10/2016 0.275 0.28 0.27 0.275 0.275 2219500
10/11/2016 0.28 0.28 0.27 0.27 0.27 2966800
10/12/2016 0.27 0.275 0.265 0.265 0.265 2127900
10/13/2016 0.265 0.265 0.26 0.26 0.26 2182200
10/14/2016 0.26 0.265 0.26 0.265 0.265 3511800
10/17/2016 0.265 0.27 0.26 0.26 0.26 2641600
10/18/2016 0.26 0.27 0.26 0.265 0.265 2451200
10/19/2016 0.265 0.265 0.26 0.26 0.26 1739000
10/20/2016 0.26 0.27 0.26 0.265 0.265 1958400
10/21/2016 0.265 0.27 0.26 0.265 0.265 1577700
10/24/2016 0.265 0.27 0.26 0.265 0.265 2225100
10/25/2016 0.265 0.265 0.26 0.265 0.265 2112200
10/26/2016 0.26 0.26 0.255 0.26 0.26 5163400
10/27/2016 0.26 0.265 0.255 0.26 0.26 1483300
10/28/2016 0.26 0.26 0.255 0.26 0.26 1089900
10/31/2016 0.255 0.26 0.255 0.255 0.255 556500
11/1/2016 0.255 0.26 0.25 0.255 0.255 2222700
11/2/2016 0.255 0.255 0.25 0.25 0.25 1664300
11/3/2016 0.25 0.255 0.24 0.255 0.255 3299100
11/4/2016 0.25 0.255 0.25 0.255 0.255 1072700
11/7/2016 0.255 0.27 0.25 0.265 0.265 6565200
11/8/2016 0.265 0.27 0.26 0.27 0.27 1926300
11/9/2016 0.265 0.27 0.255 0.255 0.255 2201000
11/10/2016 0.265 0.27 0.26 0.27 0.27 3172300
11/11/2016 0.265 0.27 0.255 0.265 0.265 2065400
11/14/2016 0.26 0.265 0.255 0.26 0.26 517100
11/15/2016 0.255 0.265 0.255 0.255 0.255 975400
11/16/2016 0.255 0.28 0.255 0.27 0.27 8255100
11/17/2016 0.27 0.275 0.265 0.27 0.27 2670200
11/18/2016 0.27 0.27 0.265 0.27 0.27 913600
11/21/2016 0.27 0.275 0.265 0.275 0.275 1585400
11/22/2016 0.275 0.28 0.27 0.275 0.275 4490700
11/23/2016 0.28 0.28 0.265 0.265 0.265 2516400
11/24/2016 0.265 0.27 0.265 0.265 0.265 868300
11/25/2016 0.265 0.285 0.26 0.285 0.285 6430800
11/28/2016 0.285 0.29 0.28 0.285 0.285 4414300
11/29/2016 0.28 0.285 0.275 0.275 0.275 545500
11/30/2016 0.275 0.28 0.27 0.27 0.27 1699100
12/1/2016 0.275 0.29 0.275 0.285 0.285 3112800
12/2/2016 0.285 0.285 0.275 0.28 0.28 1349700
12/5/2016 0.275 0.28 0.275 0.275 0.275 1494100
12/6/2016 0.28 0.28 0.275 0.275 0.275 2099000
12/7/2016 0.275 0.28 0.27 0.275 0.275 2387400
12/8/2016 0.275 0.28 0.27 0.27 0.27 1682200
12/9/2016 0.275 0.275 0.27 0.27 0.27 1053800
12/12/2016 0.275 0.285 0.275 0.28 0.28 4946700
12/13/2016 0.28 0.285 0.275 0.28 0.28 1594300
12/14/2016 0.275 0.295 0.275 0.29 0.29 7954500
12/15/2016 0.29 0.295 0.285 0.29 0.29 5419600
12/16/2016 0.29 0.29 0.275 0.28 0.28 3504100
12/19/2016 0.28 0.28 0.28 0.28 0.28 0
12/20/2016 0.28 0.28 0.28 0.28 0.28 0
12/21/2016 0.28 0.28 0.28 0.28 0.28 0
12/22/2016 0.28 0.28 0.28 0.28 0.28 0
12/23/2016 0.28 0.28 0.28 0.28 0.28 0
12/27/2016 0.28 0.28 0.28 0.28 0.28 0
12/28/2016 0.28 0.28 0.28 0.28 0.28 0
12/29/2016 0.28 0.28 0.28 0.28 0.28 0
12/30/2016 0.28 0.28 0.28 0.28 0.28 0
1/3/2017 0.28 0.28 0.28 0.28 0.28 0
1/4/2017 0.28 0.28 0.28 0.28 0.28 0
1/5/2017 0.28 0.28 0.28 0.28 0.28 0
1/6/2017 0.28 0.28 0.28 0.28 0.28 0
1/9/2017 0.28 0.28 0.28 0.28 0.28 0
1/10/2017 0.28 0.28 0.28 0.28 0.28 0
1/11/2017 0.28 0.28 0.28 0.28 0.28 0
1/12/2017 0.28 0.28 0.28 0.28 0.28 0
1/13/2017 0.28 0.28 0.28 0.28 0.28 0
1/16/2017 0.28 0.28 0.28 0.28 0.28 0
1/17/2017 0.28 0.28 0.28 0.28 0.28 0
1/18/2017 0.28 0.28 0.28 0.28 0.28 0
1/19/2017 0.28 0.28 0.28 0.28 0.28 0
1/20/2017 0.28 0.28 0.28 0.28 0.28 0
1/23/2017 0.28 0.28 0.28 0.28 0.28 0
1/24/2017 0.28 0.28 0.28 0.28 0.28 0
1/25/2017 0.28 0.28 0.28 0.28 0.28 0
1/26/2017 0.28 0.28 0.28 0.28 0.28 0
1/27/2017 0.28 0.28 0.28 0.28 0.28 0
1/31/2017 0.28 0.28 0.28 0.28 0.28 0
2/1/2017 0.28 0.28 0.28 0.28 0.28 0
2/2/2017 0.28 0.28 0.28 0.28 0.28 0
2/3/2017 0.28 0.28 0.28 0.28 0.28 0
2/6/2017 0.28 0.28 0.28 0.28 0.28 0
2/7/2017 0.28 0.28 0.28 0.28 0.28 0
2/8/2017 0.28 0.28 0.28 0.28 0.28 0
2/9/2017 0.28 0.28 0.28 0.28 0.28 0
2/10/2017 0.28 0.28 0.28 0.28 0.28 0
2/13/2017 0.28 0.28 0.28 0.28 0.28 0
2/14/2017 0.28 0.28 0.28 0.28 0.28 0
2/15/2017 0.28 0.28 0.28 0.28 0.28 0
2/16/2017 0.28 0.28 0.28 0.28 0.28 0
2/17/2017 0.28 0.28 0.28 0.28 0.28 0
2/20/2017 0.28 0.28 0.28 0.28 0.28 0
2/21/2017 0.28 0.28 0.28 0.28 0.28 0
2/22/2017 0.28 0.28 0.28 0.28 0.28 0
2/23/2017 0.28 0.28 0.28 0.28 0.28 0
2/24/2017 0.28 0.28 0.28 0.28 0.28 0
2/27/2017 0.33 0.36 0.315 0.325 0.325 31836000
2/28/2017 0.325 0.325 0.285 0.31 0.31 10675700
3/1/2017 0.305 0.325 0.305 0.31 0.31 8233900
3/2/2017 0.32 0.32 0.305 0.31 0.31 3587400
3/3/2017 0.31 0.325 0.31 0.32 0.32 9258100
3/6/2017 0.32 0.34 0.32 0.33 0.33 17822000
3/7/2017 0.33 0.335 0.325 0.325 0.325 5202400
3/8/2017 0.325 0.33 0.32 0.32 0.32 3962000
3/9/2017 0.325 0.325 0.31 0.32 0.32 5012600
3/10/2017 0.32 0.32 0.31 0.315 0.315 1569200
3/13/2017 0.31 0.315 0.305 0.305 0.305 4301200
3/14/2017 0.305 0.315 0.305 0.305 0.305 3654100
3/15/2017 0.305 0.31 0.3 0.3 0.3 2031100
3/16/2017 0.305 0.31 0.305 0.305 0.305 3063600
3/17/2017 0.31 0.315 0.305 0.305 0.305 4593400
3/20/2017 0.31 0.31 0.3 0.3 0.3 2975100
3/21/2017 0.3 0.305 0.3 0.3 0.3 1944900
3/22/2017 0.295 0.3 0.29 0.295 0.295 2846700
3/23/2017 0.295 0.305 0.295 0.305 0.305 2599700
3/24/2017 0.305 0.305 0.295 0.3 0.3 1022900
3/27/2017 0.305 0.305 0.295 0.295 0.295 1863300
3/28/2017 0.295 0.305 0.295 0.3 0.3 1700000
3/29/2017 0.3 0.31 0.3 0.3 0.3 3370100
3/30/2017 0.31 0.31 0.305 0.31 0.31 1052900
3/31/2017 0.305 0.31 0.305 0.31 0.31 1453900
4/3/2017 0.305 0.315 0.305 0.305 0.305 1759500
4/4/2017 0.31 0.31 0.305 0.31 0.31 894900
4/5/2017 0.31 0.31 0.3 0.305 0.305 2517500
4/6/2017 0.305 0.31 0.3 0.3 0.3 1775000
4/7/2017 0.3 0.305 0.3 0.305 0.305 1631300
4/10/2017 0.3 0.305 0.3 0.305 0.305 758700
4/11/2017 0.305 0.305 0.295 0.295 0.295 2976200
4/12/2017 0.295 0.3 0.29 0.295 0.295 3521100
4/13/2017 0.295 0.3 0.29 0.295 0.295 1024000
4/17/2017 0.295 0.3 0.285 0.295 0.295 3094800
4/18/2017 0.29 0.295 0.285 0.285 0.285 1561300
4/19/2017 0.275 0.285 0.275 0.28 0.28 2848600
4/20/2017 0.275 0.28 0.275 0.275 0.275 771300
4/21/2017 0.28 0.29 0.28 0.285 0.285 2211300
4/24/2017 0.285 0.29 0.28 0.285 0.285 1463500
4/25/2017 0.285 0.295 0.285 0.29 0.29 779000
4/26/2017 0.295 0.295 0.285 0.295 0.295 1112300
4/27/2017 0.295 0.295 0.285 0.29 0.29 918500
4/28/2017 0.29 0.29 0.285 0.285 0.285 618200
5/2/2017 0.285 0.29 0.28 0.28 0.28 1689900
5/3/2017 0.28 0.285 0.28 0.28 0.28 598300
5/4/2017 0.28 0.295 0.275 0.285 0.285 2197100
5/5/2017 0.29 0.29 0.285 0.285 0.285 392100
5/8/2017 0.285 0.295 0.275 0.285 0.285 5099700
5/9/2017 0.285 0.285 0.275 0.28 0.28 1275900
5/11/2017 0.275 0.29 0.275 0.28 0.28 2442700
5/12/2017 0.28 0.285 0.275 0.28 0.28 1617700
5/15/2017 0.28 0.285 0.275 0.275 0.275 1638800
5/16/2017 0.28 0.285 0.28 0.28 0.28 1605300
5/17/2017 0.28 0.285 0.275 0.275 0.275 1860600
5/18/2017 0.275 0.28 0.27 0.275 0.275 1156900
5/19/2017 0.27 0.28 0.27 0.27 0.27 562800
5/22/2017 0.275 0.275 0.27 0.27 0.27 930000
5/23/2017 0.27 0.275 0.27 0.27 0.27 1132400
5/24/2017 0.27 0.275 0.27 0.27 0.27 1446600
5/25/2017 0.27 0.275 0.27 0.27 0.27 1783200
5/26/2017 0.27 0.275 0.265 0.265 0.265 969600
5/29/2017 0.265 0.27 0.265 0.265 0.265 656500
5/30/2017 0.265 0.265 0.26 0.26 0.26 548100
5/31/2017 0.26 0.265 0.26 0.26 0.26 867900
6/1/2017 0.26 0.26 0.25 0.255 0.255 2050900
6/2/2017 0.255 0.255 0.25 0.25 0.25 1167100
6/5/2017 0.25 0.255 0.25 0.25 0.25 917100
6/6/2017 0.255 0.255 0.25 0.25 0.25 790700
6/7/2017 0.25 0.26 0.25 0.26 0.26 1427900
6/8/2017 0.26 0.26 0.255 0.255 0.255 792900
6/9/2017 0.25 0.255 0.25 0.25 0.25 548900
6/12/2017 0.25 0.255 0.25 0.25 0.25 342800
6/13/2017 0.255 0.255 0.25 0.255 0.255 710800
6/14/2017 0.255 0.26 0.25 0.26 0.26 690800
6/15/2017 0.255 0.255 0.25 0.25 0.25 837800
6/16/2017 0.255 0.255 0.25 0.255 0.255 534300
6/19/2017 0.255 0.255 0.25 0.25 0.25 887000
6/20/2017 0.25 0.255 0.25 0.25 0.25 1142400
6/21/2017 0.25 0.315 0.25 0.305 0.305 17756900
6/22/2017 0.305 0.325 0.285 0.29 0.29 13741700
6/23/2017 0.285 0.3 0.275 0.28 0.28 8010600
6/27/2017 0.28 0.285 0.275 0.28 0.28 1016100
6/28/2017 0.275 0.28 0.27 0.275 0.275 1358300
6/29/2017 0.28 0.29 0.28 0.28 0.28 2617700
6/30/2017 0.28 0.285 0.275 0.275 0.275 2567500
7/3/2017 0.275 0.28 0.275 0.275 0.275 1658500
7/4/2017 0.28 0.285 0.27 0.28 0.28 1854100
7/5/2017 0.275 0.29 0.275 0.285 0.285 5035100
7/6/2017 0.285 0.285 0.28 0.285 0.285 993700
7/7/2017 0.28 0.31 0.28 0.305 0.305 10087700
7/10/2017 0.31 0.315 0.3 0.305 0.305 10267500
7/11/2017 0.305 0.305 0.295 0.305 0.305 3971000
7/12/2017 0.305 0.31 0.3 0.31 0.31 2603300
7/13/2017 0.31 0.31 0.3 0.305 0.305 2273900
7/14/2017 0.305 0.32 0.305 0.315 0.315 7730700
7/17/2017 0.315 0.32 0.31 0.315 0.315 3318500
7/18/2017 0.315 0.315 0.305 0.315 0.315 2007200
7/19/2017 0.31 0.315 0.305 0.305 0.305 1552100
7/20/2017 0.31 0.315 0.305 0.31 0.31 1512600
7/21/2017 0.31 0.315 0.31 0.315 0.315 2526900
7/24/2017 0.315 0.32 0.31 0.315 0.315 3680800
7/25/2017 0.31 0.315 0.305 0.315 0.315 2584700
7/26/2017 0.315 0.325 0.31 0.315 0.315 8375600
7/27/2017 0.32 0.32 0.305 0.305 0.305 2727400
7/28/2017 0.31 0.31 0.29 0.305 0.305 4483500
7/31/2017 0.305 0.315 0.3 0.305 0.305 2742800
8/1/2017 0.31 0.31 0.3 0.305 0.305 1407200
8/2/2017 0.305 0.305 0.3 0.3 0.3 2388600
8/3/2017 0.3 0.315 0.295 0.31 0.31 3978200
8/4/2017 0.31 0.31 0.3 0.31 0.31 1348300
8/7/2017 0.3 0.305 0.295 0.3 0.3 1614500
8/8/2017 0.3 0.31 0.3 0.3 0.3 2183300
8/10/2017 0.3 0.305 0.29 0.29 0.29 3567800
8/11/2017 0.29 0.295 0.285 0.29 0.29 1908500
8/14/2017 0.29 0.3 0.29 0.29 0.29 1168400
8/15/2017 0.295 0.295 0.29 0.29 0.29 981400
8/16/2017 0.29 0.295 0.285 0.29 0.29 1123000
8/17/2017 0.29 0.295 0.285 0.285 0.285 738200
8/18/2017 0.29 0.295 0.285 0.29 0.29 2234700
8/21/2017 0.285 0.295 0.285 0.29 0.29 1576800
8/22/2017 0.29 0.29 0.28 0.285 0.285 2319400
8/23/2017 0.29 0.295 0.285 0.295 0.295 1606300
8/24/2017 0.295 0.295 0.29 0.29 0.29 491800
8/25/2017 0.295 0.305 0.295 0.3 0.3 3671800
8/28/2017 0.3 0.305 0.295 0.295 0.295 2037500
8/29/2017 0.295 0.305 0.295 0.3 0.3 2419100
8/30/2017 0.305 0.31 0.295 0.3 0.3 3728500
 8/31/2017 0.3 0.305 0.3 0.305 0.305 1035100
9/4/2017 0.3 0.305 0.295 0.295 0.295 1285500
9/5/2017 0.295 0.3 0.295 0.295 0.295 669400
9/6/2017 0.295 0.3 0.295 0.295 0.295 1764700
9/7/2017 0.3 0.3 0.295 0.295 0.295 1141700
9/8/2017 0.295 0.3 0.29 0.29 0.29 1111500
9/11/2017 0.295 0.295 0.29 0.29 0.29 688700
9/12/2017 0.295 0.295 0.29 0.29 0.29 695900
9/13/2017 0.29 0.295 0.29 0.29 0.29 677000
9/14/2017 0.29 0.295 0.29 0.29 0.29 591700
9/15/2017 0.29 0.295 0.28 0.28 0.28 3409800
9/18/2017 0.28 0.285 0.275 0.285 0.285 1240000
9/19/2017 0.285 0.285 0.28 0.28 0.28 865500
9/20/2017 0.285 0.285 0.28 0.285 0.285 921000
9/21/2017 0.285 0.285 0.28 0.28 0.28 757300
9/22/2017 0.28 0.285 0.275 0.285 0.285 2964700
9/25/2017 0.285 0.285 0.275 0.28 0.28 683900
9/26/2017 0.28 0.285 0.275 0.285 0.285 484200
9/27/2017 0.285 0.285 0.28 0.28 0.28 3039800
9/28/2017 0.285 0.285 0.275 0.28 0.28 1361800
9/29/2017 0.28 0.285 0.275 0.285 0.285 938300
10/2/2017 0.285 0.285 0.28 0.28 0.28 346300
10/3/2017 0.28 0.285 0.28 0.285 0.285 736400
10/4/2017 0.28 0.295 0.28 0.29 0.29 3224900
10/5/2017 0.29 0.29 0.285 0.29 0.29 1405600
10/6/2017 0.29 0.295 0.29 0.295 0.295 2998200
10/9/2017 0.295 0.295 0.285 0.285 0.285 986900
10/10/2017 0.29 0.29 0.285 0.29 0.29 223600
10/11/2017 0.29 0.295 0.29 0.29 0.29 1348900
10/12/2017 0.295 0.295 0.29 0.29 0.29 640900
10/13/2017 0.295 0.3 0.29 0.295 0.295 2293500
10/16/2017 0.3 0.31 0.295 0.305 0.305 4576400
10/17/2017 0.3 0.305 0.295 0.295 0.295 1397600
10/19/2017 0.295 0.305 0.29 0.3 0.3 2537000
10/20/2017 0.3 0.305 0.295 0.295 0.295 794600
10/23/2017 0.3 0.3 0.29 0.29 0.29 1028100
10/24/2017 0.295 0.295 0.29 0.29 0.29 878400
10/25/2017 0.29 0.295 0.285 0.295 0.295 3086800
10/26/2017 0.29 0.295 0.29 0.29 0.29 313200
10/27/2017 0.29 0.295 0.29 0.29 0.29 735400
10/30/2017 0.29 0.295 0.29 0.29 0.29 582400
10/31/2017 0.29 0.3 0.29 0.29 0.29 4060000
11/1/2017 0.295 0.305 0.29 0.305 0.305 8013900
11/2/2017 0.305 0.305 0.295 0.3 0.3 1618300
11/3/2017 0.3 0.3 0.295 0.3 0.3 248400
 11/6/2017 0.31 0.365 0.31 0.355 0.355 38087000
11/7/2017 0.36 0.395 0.35 0.38 0.38 40618000
11/8/2017 0.385 0.395 0.375 0.38 0.38 12496400
11/9/2017 0.385 0.385 0.37 0.38 0.38 5337800
11/10/2017 0.375 0.445 0.375 0.44 0.44 54859400
11/13/2017 0.435 0.55 0.435 0.545 0.545 81354800
11/14/2017 0.565 0.61 0.53 0.585 0.585 104608800
11/15/2017 0.59 0.595 0.55 0.57 0.57 26620400
11/16/2017 0.565 0.6 0.56 0.58 0.58 36412600
11/17/2017 0.585 0.595 0.56 0.575 0.575 26126400
11/20/2017 0.575 0.58 0.545 0.555 0.555 17546100
11/21/2017 0.55 0.565 0.545 0.545 0.545 14017200
11/22/2017 0.55 0.56 0.53 0.53 0.53 17093400
11/23/2017 0.525 0.53 0.465 0.47 0.47 44352700
11/24/2017 0.465 0.54 0.455 0.535 0.535 62605900
11/27/2017 0.545 0.56 0.525 0.535 0.535 46433700
11/28/2017 0.54 0.54 0.5 0.52 0.52 25962600
11/29/2017 0.525 0.525 0.495 0.505 0.505 18456600
11/30/2017 0.505 0.52 0.495 0.505 0.505 17233900
12/1/2017 0.51 0.525 0.5 0.52 0.52 20046467
12/4/2017 0.525 0.535 0.495 0.495 0.495 29152500
12/5/2017 0.485 0.5 0.48 0.485 0.485 16553400
12/6/2017 0.485 0.51 0.48 0.485 0.485 27218500
12/7/2017 0.49 0.495 0.46 0.46 0.46 18016200
12/8/2017 0.465 0.475 0.45 0.46 0.46 14638500
12/11/2017 0.465 0.47 0.435 0.445 0.445 14330900
12/12/2017 0.445 0.47 0.435 0.45 0.45 53569700
12/13/2017 0.45 0.46 0.43 0.435 0.435 22590700
12/14/2017 0.435 0.445 0.425 0.43 0.43 11894100
12/15/2017 0.425 0.44 0.42 0.425 0.425 12488200
12/18/2017 0.425 0.435 0.42 0.425 0.425 12567600
12/19/2017 0.425 0.425 0.395 0.395 0.395 30300800
12/20/2017 0.395 0.41 0.385 0.39 0.39 22113500
12/21/2017 0.395 0.41 0.38 0.4 0.4 40115200
12/22/2017 0.4 0.405 0.375 0.38 0.38 26532000
12/26/2017 0.38 0.38 0.35 0.36 0.36 30182600
12/27/2017 0.36 0.385 0.355 0.385 0.385 54743500
12/28/2017 0.385 0.39 0.365 0.375 0.375 53826600
12/29/2017 0.37 0.38 0.365 0.375 0.375 15415100
1/2/2018 0.375 0.41 0.375 0.405 0.405 55999800
1/3/2018 0.415 0.43 0.41 0.42 0.42 68866200
1/4/2018 0.425 0.425 0.405 0.41 0.41 25474100
1/5/2018 0.41 0.44 0.4 0.435 0.435 63463900
1/8/2018 0.44 0.445 0.43 0.445 0.445 46498200
1/9/2018 0.45 0.46 0.445 0.45 0.45 44589100
1/10/2018 0.455 0.455 0.44 0.445 0.445 24296200
1/11/2018 0.445 0.45 0.44 0.44 0.44 14003600
1/12/2018 0.445 0.45 0.44 0.445 0.445 14801000
1/15/2018 0.445 0.475 0.445 0.47 0.47 58565300
1/16/2018 0.47 0.5 0.45 0.495 0.495 66596700
1/17/2018 0.49 0.51 0.475 0.505 0.505 55838200
1/18/2018 0.51 0.515 0.495 0.495 0.495 51120000
1/19/2018 0.495 0.52 0.49 0.51 0.51 42019900
1/22/2018 0.51 0.525 0.505 0.51 0.51 42075100
1/23/2018 0.515 0.525 0.51 0.515 0.515 25064800
1/24/2018 0.515 0.52 0.505 0.51 0.51 26858100
1/25/2018 0.51 0.515 0.5 0.5 0.5 17926500
1/26/2018 0.5 0.505 0.485 0.5 0.5 32265900
1/29/2018 0.5 0.51 0.495 0.495 0.495 23927300
1/30/2018 0.495 0.5 0.485 0.485 0.485 18971900
1/31/2018 0.48 0.505 0.48 0.495 0.495 28088300
2/1/2018 0.5 0.51 0.495 0.5 0.5 23255900
2/2/2018 0.5 0.51 0.5 0.5 0.5 21338300
2/5/2018 0.485 0.49 0.475 0.485 0.485 25393700
2/6/2018 0.465 0.47 0.445 0.465 0.465 48219900
2/7/2018 0.475 0.48 0.455 0.465 0.465 35906700
2/8/2018 0.465 0.47 0.455 0.465 0.465 14482900
2/9/2018 0.44 0.45 0.44 0.445 0.445 17847500
2/12/2018 0.445 0.455 0.425 0.425 0.425 20803300
2/13/2018 0.43 0.44 0.42 0.42 0.42 22956800
2/14/2018 0.425 0.43 0.415 0.42 0.42 17146300
2/15/2018 0.425 0.445 0.425 0.445 0.445 16303100
2/19/2018 0.45 0.47 0.45 0.465 0.465 28059400
2/20/2018 0.47 0.475 0.46 0.465 0.465 22887400
2/21/2018 0.465 0.485 0.465 0.475 0.475 23324400
2/22/2018 0.475 0.48 0.46 0.465 0.465 11033100
2/23/2018 0.47 0.485 0.46 0.48 0.48 20154300
2/26/2018 0.48 0.485 0.47 0.475 0.475 10376000
2/27/2018 0.475 0.48 0.465 0.465 0.465 10869800
2/28/2018 0.465 0.47 0.455 0.455 0.455 11407100
3/1/2018 0.45 0.465 0.445 0.46 0.46 12607500
3/2/2018 0.455 0.455 0.44 0.44 0.44 12475000
3/5/2018 0.44 0.44 0.42 0.425 0.425 17711100
3/6/2018 0.435 0.44 0.43 0.44 0.44 12129700
3/7/2018 0.43 0.445 0.43 0.435 0.435 14203100
3/8/2018 0.435 0.45 0.435 0.445 0.445 12880000
3/9/2018 0.455 0.455 0.44 0.44 0.44 8580700
3/12/2018 0.45 0.455 0.445 0.445 0.445 9287200
3/13/2018 0.45 0.45 0.44 0.445 0.445 11292900
3/14/2018 0.445 0.52 0.445 0.515 0.515 107629100
3/15/2018 0.52 0.535 0.51 0.52 0.52 67576000
3/16/2018 0.52 0.525 0.505 0.505 0.505 23420500
3/19/2018 0.51 0.515 0.485 0.485 0.485 26457500
3/20/2018 0.485 0.515 0.475 0.51 0.51 39071100
3/21/2018 0.51 0.515 0.495 0.5 0.5 20630100
3/22/2018 0.5 0.51 0.49 0.49 0.49 29840500
3/23/2018 0.48 0.485 0.465 0.48 0.48 29709200
3/26/2018 0.48 0.495 0.475 0.49 0.49 24991700
3/27/2018 0.5 0.505 0.49 0.49 0.49 22256000
3/28/2018 0.485 0.485 0.47 0.47 0.47 18470200
3/29/2018 0.475 0.485 0.47 0.475 0.475 17697300
4/2/2018 0.48 0.485 0.47 0.47 0.47 9720700
4/3/2018 0.47 0.47 0.455 0.47 0.47 18879000
4/4/2018 0.465 0.47 0.415 0.42 0.42 33677800
4/5/2018 0.44 0.455 0.44 0.455 0.455 31050400
4/6/2018 0.44 0.455 0.435 0.445 0.445 18771900
4/9/2018 0.445 0.465 0.445 0.46 0.46 25259600
4/10/2018 0.46 0.47 0.455 0.465 0.465 17767800
4/11/2018 0.47 0.475 0.465 0.47 0.47 23245500
4/12/2018 0.465 0.475 0.46 0.465 0.465 14210200
4/13/2018 0.47 0.475 0.465 0.465 0.465 7207400
4/16/2018 0.465 0.47 0.46 0.46 0.46 7767800
4/17/2018 0.465 0.47 0.465 0.465 0.465 11454500
4/18/2018 0.47 0.485 0.465 0.475 0.475 31965100
4/19/2018 0.48 0.49 0.475 0.475 0.475 19562600
4/20/2018 0.48 0.485 0.475 0.485 0.485 14462500
4/23/2018 0.48 0.49 0.475 0.485 0.485 12346300
4/24/2018 0.48 0.49 0.475 0.48 0.48 11783600
4/25/2018 0.48 0.48 0.465 0.465 0.465 14405200
4/26/2018 0.47 0.475 0.46 0.465 0.465 8012600
4/27/2018 0.47 0.475 0.465 0.47 0.47 11582400
4/30/2018 0.47 0.475 0.47 0.47 0.47 5962000
5/2/2018 0.475 0.475 0.465 0.465 0.465 6605600
5/3/2018 0.465 0.47 0.455 0.46 0.46 9078000
5/4/2018 0.46 0.465 0.45 0.455 0.455 7552600
5/7/2018 0.46 0.46 0.45 0.455 0.455 7398000
5/8/2018 0.455 0.46 0.45 0.455 0.455 5876100
5/9/2018 0.455 0.47 0.45 0.46 0.46 13976800
5/10/2018 0.465 0.465 0.455 0.455 0.455 6202000
5/11/2018 0.46 0.47 0.455 0.465 0.465 12447700
5/14/2018 0.47 0.475 0.465 0.47 0.47 9897300
5/15/2018 0.47 0.47 0.46 0.465 0.465 6598700
5/16/2018 0.455 0.465 0.45 0.46 0.46 11899000
5/17/2018 0.46 0.46 0.455 0.46 0.46 3670100
5/18/2018 0.46 0.46 0.455 0.455 0.455 3701400
5/21/2018 0.46 0.475 0.46 0.465 0.465 16032200
5/22/2018 0.465 0.475 0.465 0.47 0.47 4163000
5/23/2018 0.465 0.465 0.45 0.45 0.45 8306900
5/24/2018 0.455 0.465 0.45 0.46 0.46 8111000
5/25/2018 0.46 0.465 0.45 0.455 0.455 6021300
5/28/2018 0.455 0.46 0.44 0.445 0.445 13646800
5/30/2018 0.43 0.435 0.42 0.43 0.43 17790300
5/31/2018 0.435 0.44 0.43 0.43 0.43 10991900
6/1/2018 0.43 0.44 0.425 0.435 0.435 5986100
6/4/2018 0.435 0.44 0.43 0.43 0.43 2413400
6/5/2018 0.435 0.435 0.425 0.425 0.425 6267400
6/6/2018 0.425 0.43 0.42 0.42 0.42 6518200
6/7/2018 0.425 0.43 0.42 0.42 0.42 8275900
6/8/2018 0.42 0.425 0.42 0.42 0.42 2704500
6/11/2018 0.425 0.425 0.4 0.405 0.405 14949100
6/12/2018 0.4 0.41 0.4 0.4 0.4 5092000
6/13/2018 0.4 0.405 0.385 0.39 0.39 7223600
6/14/2018 0.39 0.395 0.385 0.385 0.385 5226400
6/18/2018 0.385 0.385 0.375 0.38 0.38 6498300
6/19/2018 0.38 0.39 0.375 0.375 0.375 9279000
6/20/2018 0.38 0.39 0.38 0.38 0.38 6872200
6/21/2018 0.38 0.385 0.375 0.38 0.38 5369500
6/22/2018 0.38 0.39 0.375 0.385 0.385 10649800
6/25/2018 0.385 0.39 0.375 0.38 0.38 4044500
6/26/2018 0.375 0.385 0.375 0.38 0.38 3801800
6/27/2018 0.38 0.39 0.375 0.375 0.375 8312600
6/28/2018 0.38 0.38 0.37 0.375 0.375 4341500
6/29/2018 0.375 0.38 0.37 0.375 0.375 3175500
7/2/2018 0.375 0.375 0.35 0.355 0.355 8446500
7/3/2018 0.36 0.36 0.35 0.35 0.35 4626200
7/4/2018 0.35 0.35 0.33 0.335 0.335 7265900
7/5/2018 0.335 0.34 0.33 0.335 0.335 4268300
7/6/2018 0.335 0.335 0.325 0.335 0.335 4280100
7/9/2018 0.335 0.355 0.335 0.345 0.345 7296500
7/10/2018 0.355 0.365 0.355 0.365 0.365 8526900
7/11/2018 0.355 0.355 0.345 0.35 0.35 3188800
7/12/2018 0.35 0.36 0.345 0.35 0.35 5193300
7/13/2018 0.355 0.365 0.355 0.36 0.36 7126200
7/16/2018 0.36 0.37 0.35 0.36 0.36 5639100
7/17/2018 0.355 0.355 0.35 0.35 0.35 3293200
7/18/2018 0.355 0.355 0.35 0.355 0.355 2805000
7/19/2018 0.355 0.36 0.35 0.355 0.355 4141400
7/20/2018 0.355 0.365 0.35 0.36 0.36 6657600
7/23/2018 0.36 0.37 0.355 0.36 0.36 6783900
7/24/2018 0.365 0.405 0.365 0.4 0.4 32182100
7/25/2018 0.405 0.41 0.395 0.395 0.395 11893700
7/26/2018 0.4 0.405 0.39 0.4 0.4 5034400
7/27/2018 0.4 0.4 0.395 0.395 0.395 1898500
7/30/2018 0.395 0.405 0.395 0.4 0.4 9517700
7/31/2018 0.4 0.42 0.395 0.41 0.41 20061000
8/1/2018 0.41 0.415 0.4 0.4 0.4 6442200
8/2/2018 0.4 0.405 0.38 0.385 0.385 9510000
8/3/2018 0.395 0.4 0.39 0.395 0.395 3999300
8/6/2018 0.395 0.395 0.38 0.38 0.38 3643100
8/7/2018 0.385 0.405 0.38 0.395 0.395 13310800
8/8/2018 0.4 0.41 0.395 0.4 0.4 11172600
8/10/2018 0.405 0.415 0.395 0.405 0.405 10636500
8/13/2018 0.4 0.41 0.4 0.41 0.41 7333100
8/14/2018 0.41 0.415 0.395 0.405 0.405 9763200
8/15/2018 0.4 0.405 0.395 0.395 0.395 5239900
8/16/2018 0.395 0.4 0.39 0.39 0.39 3988100
8/17/2018 0.4 0.405 0.39 0.39 0.39 5060000
8/20/2018 0.395 0.4 0.39 0.39 0.39 5547000
8/21/2018 0.395 0.4 0.39 0.39 0.39 3425300
8/23/2018 0.395 0.4 0.39 0.395 0.395 8259800
8/24/2018 0.395 0.395 0.385 0.385 0.385 4668500
8/27/2018 0.39 0.395 0.38 0.38 0.38 4381300
8/28/2018 0.385 0.39 0.38 0.38 0.38 4116800
8/29/2018 0.375 0.385 0.375 0.38 0.38 3159700
8/30/2018 0.38 0.385 0.37 0.375 0.375 5274200
8/31/2018 0.375 0.38 0.37 0.375 0.375 2668900
9/3/2018 0.37 0.375 0.36 0.365 0.365 3473900
9/4/2018 0.365 0.37 0.36 0.365 0.365 5475600
9/5/2018 0.365 0.37 0.355 0.355 0.355 2930800
9/6/2018 0.355 0.365 0.35 0.355 0.355 3987900
9/7/2018 0.355 0.36 0.355 0.355 0.355 1490000
9/10/2018 0.36 0.36 0.35 0.35 0.35 2167400
9/11/2018 0.355 0.355 0.345 0.345 0.345 2899800
9/12/2018 0.35 0.36 0.35 0.36 0.36 5465600
9/13/2018 0.36 0.365 0.355 0.355 0.355 3604500
9/14/2018 0.36 0.365 0.355 0.365 0.365 3642000
9/17/2018 0.365 0.365 0.36 0.36 0.36 1888200
9/18/2018 0.36 0.36 0.355 0.36 0.36 1361800
9/19/2018 0.36 0.37 0.36 0.365 0.365 3375900
9/20/2018 0.37 0.4 0.37 0.395 0.395 18771100
9/21/2018 0.4 0.405 0.39 0.4 0.4 9285600
9/24/2018 0.395 0.395 0.385 0.39 0.39 2158500
9/25/2018 0.385 0.405 0.385 0.4 0.4 11054800
9/26/2018 0.405 0.41 0.395 0.4 0.4 7993600
9/27/2018 0.395 0.405 0.395 0.395 0.395 3454800
 9/28/2018 0.395 0.42 0.395 0.415 0.415 19390100
10/1/2018 0.42 0.43 0.415 0.425 0.425 17276500
10/2/2018 0.425 0.435 0.42 0.43 0.43 16705000
10/3/2018 0.43 0.435 0.425 0.43 0.43 8640600
10/4/2018 0.43 0.43 0.42 0.425 0.425 6361500
10/5/2018 0.42 0.43 0.415 0.42 0.42 5683300
10/8/2018 0.42 0.42 0.405 0.405 0.405 6934300
10/9/2018 0.405 0.415 0.405 0.41 0.41 7137500
10/10/2018 0.41 0.42 0.4 0.4 0.4 10264300
10/11/2018 0.38 0.385 0.37 0.38 0.38 9756000
10/12/2018 0.38 0.395 0.375 0.39 0.39 7809100
10/15/2018 0.39 0.39 0.375 0.375 0.375 4203600
10/16/2018 0.38 0.385 0.375 0.38 0.38 5070100
10/17/2018 0.39 0.395 0.385 0.385 0.385 7042500
10/18/2018 0.385 0.395 0.38 0.385 0.385 8208000
10/19/2018 0.38 0.385 0.37 0.37 0.37 6779000
10/22/2018 0.375 0.385 0.37 0.375 0.375 6150400
10/23/2018 0.375 0.38 0.365 0.37 0.37 5647100
10/24/2018 0.375 0.375 0.36 0.36 0.36 4099700
10/25/2018 0.355 0.365 0.345 0.36 0.36 6864100
10/26/2018 0.36 0.365 0.345 0.35 0.35 5406100
10/29/2018 0.35 0.36 0.35 0.35 0.35 5274500
10/30/2018 0.35 0.355 0.34 0.34 0.34 6754700
10/31/2018 0.345 0.355 0.345 0.355 0.355 4345100
11/1/2018 0.355 0.365 0.35 0.35 0.35 7019500
11/2/2018 0.355 0.38 0.35 0.375 0.375 20149000
11/5/2018 0.37 0.37 0.355 0.355 0.355 3467000
11/7/2018 0.36 0.37 0.355 0.36 0.36 8796900
11/8/2018 0.37 0.37 0.36 0.36 0.36 5879000
11/9/2018 0.36 0.365 0.355 0.36 0.36 2564200
11/12/2018 0.36 0.37 0.355 0.355 0.355 5225300
11/13/2018 0.345 0.36 0.345 0.355 0.355 8461900
11/14/2018 0.355 0.36 0.35 0.355 0.355 4525200
11/15/2018 0.36 0.375 0.36 0.365 0.365 14190100
11/16/2018 0.37 0.37 0.36 0.36 0.36 2809800
11/19/2018 0.36 0.365 0.355 0.36 0.36 4740400
11/20/2018 0.355 0.36 0.35 0.35 0.35 3273600
11/21/2018 0.345 0.36 0.345 0.355 0.355 4376100
11/22/2018 0.36 0.36 0.35 0.355 0.355 2427600
11/23/2018 0.355 0.355 0.345 0.35 0.35 3591200
11/26/2018 0.35 0.36 0.345 0.36 0.36 6761200
11/27/2018 0.36 0.36 0.35 0.35 0.35 3171700
11/28/2018 0.35 0.375 0.35 0.375 0.375 13744600
11/29/2018 0.38 0.38 0.365 0.37 0.37 9131500
11/30/2018 0.365 0.37 0.36 0.365 0.365 3837100
 12/3/2018 0.375 0.385 0.375 0.38 0.38 11321600
12/4/2018 0.38 0.38 0.37 0.375 0.375 8071900
12/5/2018 0.365 0.375 0.365 0.37 0.37 3626400
12/6/2018 0.37 0.375 0.365 0.365 0.365 3814400
12/7/2018 0.37 0.37 0.365 0.365 0.365 3506300
12/10/2018 0.36 0.365 0.355 0.36 0.36 4204300
12/11/2018 0.355 0.36 0.35 0.35 0.35 3339600
12/12/2018 0.355 0.36 0.35 0.35 0.35 5627300
12/13/2018 0.355 0.36 0.35 0.355 0.355 7389600
12/14/2018 0.35 0.355 0.345 0.35 0.35 6391300
12/17/2018 0.35 0.355 0.345 0.345 0.345 2997400
12/18/2018 0.345 0.35 0.345 0.35 0.35 5982800
12/19/2018 0.345 0.35 0.34 0.35 0.35 3531800
12/20/2018 0.345 0.35 0.34 0.34 0.34 4979100
12/21/2018 0.34 0.345 0.335 0.335 0.335 3289100
12/24/2018 0.335 0.335 0.33 0.33 0.33 1638000
12/26/2018 0.33 0.33 0.315 0.32 0.32 7083300
12/27/2018 0.33 0.33 0.32 0.32 0.32 5297900
12/28/2018 0.32 0.33 0.32 0.325 0.325 2970400
12/31/2018 0.33 0.33 0.325 0.33 0.33 1783700
Daily Returns
Year 2013 2014 2015 2016
0.529 Average Return(Yearly) -0.072 -0.106 -0.035 -0.147
0.000 Standard Deviation(Yearly) 1.359348 1.166050846 2.87363918 3.164739
1.053
-1.562
1.058 Source Website https://sg.finance.yahoo.com/quote/F83.SI/history?period1=1
3.141
2.538
1.485
-1.951
-1.990
-0.508
-0.510
-2.051
-0.524
1.053
0.000
-0.521
0.524
0.000
0.000
-1.042
0.000
0.000
-2.105
0.000
-0.538
0.540
1.075
0.000
0.000
1.596
0.000
0.524
-1.042
1.579
-1.036
-2.094
0.000
-0.535
-1.075
-2.174
1.667
0.546
-1.087
0.000
-1.099
0.556
-1.105
0.559
1.111
-1.648
0.000
0.559
-0.555
1.676
0.000
0.549
0.000
-0.546
-1.099
1.111
-1.099
-0.555
-0.559
-1.124
1.705
0.000
0.559
0.000
-0.555
0.559
0.000
-1.111
1.124
-1.111
-0.562
1.130
1.117
0.565
-1.124
-0.568
0.571
-1.136
-5.747
-1.219
0.617
-0.613
0.617
-1.227
0.621
-0.617
0.621
0.000
0.617
-0.613
0.617
-1.840
0.625
0.621
-0.617
-1.863
0.633
-0.629
0.633
-1.258
-1.911
0.649
-0.645
-1.948
0.000
-2.649
1.361
0.671
2.667
-0.649
-1.307
0.662
-1.316
-0.667
-0.671
1.351
-0.667
0.000
1.342
-1.324
0.000
0.671
-1.333
-0.676
0.000
0.680
0.000
-2.027
 0.690
-0.685
1.379
-0.680
-0.685
4.138
2.649
-1.290
0.654
-1.948
0.000
-0.662
-0.667
-2.685
-1.379
-0.699
0.704
2.098
-2.055
0.000
0.000
0.000
-1.399
-2.837
1.460
-1.439
0.730
-0.725
-1.460
0.000
0.000
-0.741
0.000
0.746
0.741
3.676
2.128
2.778
-0.676
4.082
5.229
1.242
0.614
-0.610
0.000
 0.000
-1.840
-2.500
2.564
-1.250
0.000
1.266
-1.875
0.000
0.000
1.274
-1.887
-1.923
0.654
1.299
2.564
-0.625
-0.629
1.266
1.250
0.617
-0.613
0.617
-0.613
0.000
-1.235
0.000
-0.625
0.000
-1.258
0.000
0.637
-4.430
-0.662
-1.333
-1.351
-1.370
-1.389
0.000
2.113
1.379
-1.361
0.690
0.000
-2.055
 0.699
1.389
0.000
0.000
0.685
-0.680
-1.370
0.000
0.000
-0.694
0.000
0.699
-1.389
0.704
3.496
0.676
0.000
-0.671
-1.351
2.055
-0.671
-0.676
1.361
2.013
-0.658
0.000
0.000
-1.987
-1.351
-0.685
2.069
0.676
0.000
-1.342
-0.680
0.000
0.000
0.000
-0.685
-0.690
2.083
-1.361
-0.690
-1.389
-0.704
 0.000
-0.709
0.714
-0.709
-1.428
1.449
0.000
0.000
2.143
0.000
-1.399
0.709
-0.704
0.000
0.709
-0.704
0.709
-0.704
-1.418
-0.719
0.000
0.000
-1.449
1.471
0.725
-0.719
0.000
0.000
0.000
-1.449
0.735
-0.730
0.735
0.000
0.000
-1.460
-0.741
2.239
0.000
-0.730
0.735
3.650
0.704
-0.699
0.704
 1.399
0.690
-2.740
0.704
0.699
-0.694
0.699
-2.083
1.418
0.000
0.000
-0.699
3.521
-1.361
3.448
-1.333
-0.676
-1.379
0.699
0.694
0.000
0.690
-0.685
0.690
0.685
0.000
-0.680
0.000
-0.685
-1.379
0.000
0.000
0.699
0.694
-0.690
0.694
0.690
0.685
-0.680
0.000
-2.055
0.000
1.399
-0.690
0.694
 0.000
-0.690
0.000
0.694
-0.690
0.694
0.000
0.000
0.690
-1.370
-0.695
0.000
-0.699
1.409
-0.695
0.000
0.000
0.699
-0.695
0.000
-0.699
1.409
-1.389
0.704
-0.699
-1.409
0.000
0.000
0.714
-0.709
0.714
0.709
0.704
-0.699
0.704
-0.699
0.704
-0.699
-0.704
-1.418
-1.439
0.000
-0.730
0.000
1.471
 0.725
2.878
0.000
-0.699
2.817
1.370
-0.676
-1.361
0.000
-1.379
-0.699
-0.704
2.837
0.000
-0.690
1.389
-0.685
-0.690
-0.695
0.000
0.000
-0.699
-0.704
-0.709
-0.714
0.000
-0.719
0.000
-0.725
0.000
0.000
-0.730
0.735
-0.730
-0.735
0.000
-0.741
0.746
-0.741
-1.493
0.000
-1.515
-1.538
-1.563
-2.381
-4.065
1.695
0.000
-0.833
0.000
-2.521
0.000
-0.862
3.478
0.000
0.000
0.840
2.500
-2.439
0.833
0.000
-1.653
0.000
-0.840
-0.847
1.709
-1.681
0.000
0.000
-0.855
0.862
0.855
1.695
2.500
-1.626
0.000
-1.653
-0.840
-1.695
-0.862
0.870
-1.724
-1.754
-0.893
-0.901
0.000
-1.818
-0.926
0.000
2.804
 0.000
0.909
0.000
3.604
-0.870
0.000
-0.877
-0.885
1.786
3.509
-1.695
1.724
0.848
0.840
-6.667
-1.786
-0.909
-0.918
-1.852
-3.774
-0.980
0.000
0.990
3.922
-0.944
1.905
0.935
-0.926
0.935
-0.926
-2.804
0.961
0.000
0.953
0.000
0.000
-0.944
-2.857
1.961
-0.961
0.971
0.000
0.000
3.846
-0.926
-1.869
-0.952
-1.923
0.981
-0.971
0.981
0.000
-1.942
0.000
-1.980
-1.010
0.000
-1.020
1.031
-1.020
-3.093
1.064
1.053
-1.042
4.210
5.051
-0.961
0.000
-1.942
-1.980
0.000
1.010
1.000
2.970
-0.961
3.883
1.869
2.752
1.786
1.754
-0.862
-1.739
0.885
-0.877
1.770
0.870
8.621
0.000
-2.400
-0.820
-4.132
-6.897
-0.926
-1.869
0.952
-1.887
-3.846
2.000
0.000
0.980
0.000
2.913
3.774
-0.909
0.000
-0.917
-1.852
-0.943
-1.905
1.942
-1.905
-1.942
-0.990
1.000
-0.990
-2.000
0.000
0.000
0.000
-2.041
2.083
4.082
-1.961
4.000
-1.923
-1.961
-1.000
-1.010
0.000
-2.041
0.000
0.000
0.000
-1.042
0.000
-1.053
-4.255
1.111
-1.099
-1.111
1.124
-1.111
1.124
-3.333
-1.149
-1.163
-1.176
-2.381
-2.439
-1.250
-1.266
0.000
0.000
-6.410
5.479
0.000
-2.597
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
 0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
-18.667
-6.557
3.509
1.695
13.333
17.647
8.750
16.092
1.980
-7.767
-6.316
1.124
2.222
-4.348
-6.818
-8.537
-8.000
11.594
-3.896
-5.405
-1.429
-4.348
-7.576
11.475
8.824
-12.162
 4.615
2.941
-4.286
-2.985
0.000
-1.538
4.688
-2.985
-1.538
0.000
-1.563
1.587
-1.563
-1.587
0.000
3.226
-4.687
1.639
0.000
1.613
-4.762
1.667
1.639
0.000
0.000
-1.613
14.754
-4.286
5.970
1.408
5.556
-3.947
8.219
-1.266
0.000
0.000
-2.564
0.000
1.316
1.299
-3.846
0.000
4.000
-3.846
-2.667
-4.110
2.857
0.000
-2.778
0.000
-4.286
1.493
-1.471
0.000
-1.493
0.000
6.061
0.000
-1.429
-2.899
4.478
-1.429
2.899
-1.408
-2.857
1.471
-1.449
-1.471
1.493
-1.471
-1.493
1.515
-1.493
-3.030
1.563
-1.538
3.125
-3.030
0.000
1.563
3.077
-2.985
1.538
-1.515
-1.538
0.000
-1.563
1.587
0.000
-1.563
 0.000
1.587
0.000
-3.125
3.226
1.563
0.000
-1.538
-1.563
-1.587
0.000
-3.226
0.000
0.000
0.000
0.000
1.667
-4.918
0.000
3.448
-1.667
1.695
-1.667
8.475
-3.125
0.000
-1.613
0.000
0.000
1.639
0.000
-1.613
-1.639
-1.667
1.695
0.000
1.667
-3.279
1.695
0.000
0.000
-3.333
-1.724
-5.263
0.000
 0.000
1.852
-3.636
-1.887
3.846
0.000
0.000
-3.704
1.923
1.887
1.852
-1.818
0.000
-1.852
0.000
-1.887
0.000
0.000
0.000
1.923
-1.887
5.769
0.000
0.000
5.455
0.000
-3.448
-3.571
3.704
-5.357
0.000
0.000
1.887
-3.704
0.000
1.923
-1.887
0.000
1.923
0.000
-1.887
0.000
3.846
3.704
0.000
-1.786
-1.818
-1.852
-1.887
1.923
-1.887
1.923
-1.887
1.923
0.000
0.000
0.000
-1.887
0.000
0.000
-1.923
0.000
-1.961
2.000
0.000
3.922
1.887
-5.556
5.882
-1.852
-1.887
-1.923
5.882
0.000
0.000
1.852
0.000
-3.636
0.000
7.547
0.000
-3.509
-1.818
5.556
-1.754
-1.786
0.000
0.000
-1.818
0.000
 3.704
0.000
3.571
0.000
-3.448
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
0.000
 0.000
0.000
0.000
0.000
0.000
0.000
0.000
16.071
-4.615
0.000
0.000
3.226
3.125
-1.515
-1.538
0.000
-1.563
-3.175
0.000
-1.639
1.667
0.000
-1.639
0.000
-1.667
3.390
-1.639
-1.667
1.695
0.000
3.333
0.000
-1.613
1.639
-1.613
-1.639
1.667
0.000
-3.279
0.000
0.000
0.000
-3.390
-1.754
-1.786
 3.636
0.000
1.754
1.724
-1.695
-1.724
-1.754
0.000
1.786
0.000
0.000
-1.754
0.000
0.000
-1.786
1.818
-1.786
0.000
-1.818
0.000
0.000
0.000
0.000
-1.852
0.000
-1.887
0.000
-1.923
-1.961
0.000
0.000
4.000
-1.923
-1.961
0.000
2.000
1.961
-3.846
2.000
-1.961
0.000
22.000
-4.918
-3.448
0.000
-1.786
1.818
-1.786
0.000
1.818
1.786
0.000
7.018
0.000
0.000
1.639
-1.613
3.279
0.000
0.000
-3.175
1.639
1.613
0.000
0.000
0.000
-3.175
0.000
0.000
0.000
-1.639
3.333
0.000
-3.226
0.000
-3.333
0.000
0.000
0.000
0.000
-1.724
1.754
0.000
-1.724
3.509
-1.695
3.448
-1.667
1.695
0.000
 1.667
-3.279
0.000
0.000
0.000
-1.695
0.000
0.000
0.000
0.000
-3.448
1.786
-1.754
1.786
-1.754
1.786
-1.754
1.786
-1.754
0.000
1.786
-1.754
1.786
1.754
0.000
1.724
-3.390
1.754
0.000
0.000
1.724
3.390
-3.279
1.695
-1.667
-1.695
0.000
1.724
-1.695
0.000
0.000
0.000
5.172
-1.639
0.000
 18.333
7.042
0.000
0.000
15.789
23.864
7.339
-2.564
1.754
-0.862
-3.478
-1.802
-2.752
-11.321
13.830
0.000
-2.804
-2.885
0.000
2.970
-4.808
-2.020
0.000
-5.155
0.000
-3.261
1.124
-3.333
-1.149
-1.163
0.000
-7.059
-1.266
2.564
-5.000
-5.263
6.944
-2.597
0.000
8.000
3.704
-2.381
6.098
2.299
1.124
-1.111
-1.124
1.136
5.618
5.319
2.020
-1.980
3.030
0.000
0.980
-0.971
-1.961
0.000
-1.000
-2.020
2.062
1.010
0.000
-3.000
-4.124
0.000
0.000
-4.301
-4.494
-1.176
0.000
5.952
4.494
0.000
2.151
-2.105
3.226
-1.042
-2.105
-2.151
1.099
-4.348
-3.409
3.529
-1.136
2.299
-1.124
1.136
0.000
15.730
 0.971
-2.885
-3.960
5.155
-1.961
-2.000
-2.041
2.083
0.000
-4.082
1.064
-1.053
0.000
-10.638
8.333
-2.198
3.371
1.087
1.075
-1.064
0.000
-1.075
1.087
2.151
0.000
2.105
0.000
-1.031
-3.125
0.000
1.075
0.000
-1.064
-1.075
-1.087
0.000
0.000
1.099
-1.087
2.198
1.075
-1.064
-1.075
0.000
-1.087
 2.198
1.075
-4.255
2.222
-1.087
-2.198
-3.371
0.000
1.163
-1.149
-1.163
-1.176
0.000
0.000
-3.571
-1.235
-2.500
-1.282
-1.299
-1.316
1.333
0.000
1.316
-1.299
0.000
-1.316
0.000
0.000
-5.333
-1.408
-4.286
0.000
0.000
2.985
5.797
-4.110
0.000
2.857
0.000
-2.778
1.429
0.000
1.408
0.000
11.111
-1.250
1.266
-1.250
1.266
2.500
-2.439
-3.750
2.597
-3.797
3.947
1.266
1.250
1.235
-1.220
-2.469
-1.266
0.000
0.000
0.000
1.282
-2.532
-1.299
0.000
0.000
-1.316
0.000
-2.667
0.000
-2.740
0.000
0.000
-1.408
-1.429
4.348
-1.389
2.817
-1.370
0.000
1.389
8.219
1.266
-2.500
2.564
0.000
-1.250
 5.063
2.410
1.176
0.000
-1.163
-1.176
-3.571
1.235
-2.439
-5.000
2.632
-3.846
1.333
1.316
0.000
-3.896
1.351
-1.333
-2.703
0.000
-2.778
0.000
-2.857
4.412
-1.408
7.143
-5.333
1.408
0.000
0.000
-1.389
0.000
0.000
2.817
-1.370
0.000
-2.778
1.429
0.000
-1.408
2.857
-2.778
7.143
-1.333
-1.351
 4.110
-1.316
-1.333
-1.351
0.000
-1.370
-2.778
0.000
1.429
-1.408
-1.429
1.449
0.000
-2.857
-1.471
-1.493
-3.030
0.000
1.563
1.538
 2017 2018
0.233 -0.125
3.527899 2.759355

F83.SI/history?period1=1356980400&period2=1546282800&interval=1d&filter=history&frequency=1d
 Date Open High Low Close Adj Close
1/2/2013 3.45 3.45 3.4 3.43 3.097527
1/3/2013 3.45 3.49 3.44 3.49 3.151711
1/4/2013 3.53 3.6 3.5 3.58 3.232987
1/7/2013 3.62 3.75 3.62 3.7 3.341355
1/8/2013 3.7 3.75 3.7 3.75 3.386509
1/9/2013 3.72 3.75 3.7 3.75 3.386509
1/10/2013 3.75 3.82 3.71 3.78 3.413601
1/11/2013 3.75 3.77 3.62 3.7 3.341355
1/14/2013 3.69 3.76 3.68 3.75 3.386509
1/15/2013 3.71 3.74 3.7 3.71 3.350386
1/16/2013 3.7 3.78 3.68 3.7 3.341355
1/17/2013 3.73 3.76 3.68 3.75 3.386509
1/18/2013 3.71 3.78 3.7 3.76 3.39554
1/21/2013 3.75 3.75 3.68 3.74 3.377478
1/22/2013 3.71 3.71 3.7 3.7 3.341355
1/23/2013 3.7 3.73 3.7 3.7 3.341355
1/24/2013 3.7 3.72 3.7 3.71 3.350386
1/25/2013 3.71 3.85 3.71 3.79 3.422632
1/28/2013 3.8 3.88 3.8 3.88 3.503908
1/29/2013 3.8 3.86 3.8 3.86 3.485847
1/30/2013 3.83 3.84 3.81 3.84 3.467786
1/31/2013 3.84 3.89 3.84 3.85 3.476816
2/1/2013 3.85 3.87 3.85 3.85 3.476816
2/4/2013 3.85 3.89 3.85 3.89 3.512939
2/5/2013 3.9 3.98 3.9 3.95 3.567123
2/6/2013 3.95 3.99 3.95 3.96 3.576154
2/7/2013 3.96 3.98 3.95 3.98 3.594215
2/8/2013 4 4 3.96 4 3.612276
2/13/2013 4 4.04 4 4.01 3.621307
2/14/2013 4 4.03 4 4.01 3.621307
2/15/2013 3.99 4.01 3.99 4 3.612276
2/18/2013 4.02 4.02 4.02 4.02 3.630338
2/19/2013 4.02 4.02 4.01 4.01 3.621307
2/20/2013 4.1 4.1 4.02 4.1 3.702583
2/21/2013 4.01 4.01 4 4 3.612276
2/22/2013 4.05 4.05 4.05 4.05 3.65743
2/25/2013 4.05 4.05 4.02 4.02 3.630338
2/26/2013 4.02 4.04 4 4.03 3.639368
2/27/2013 4 4.03 4 4.01 3.621307
2/28/2013 4.01 4.02 4.01 4.01 3.621307
3/1/2013 3.99 4.03 3.99 4.02 3.630338
3/4/2013 4 4.01 3.99 4 3.612276
3/5/2013 4 4.03 4 4 3.612276
3/6/2013 4 4.02 4 4.02 3.630338
3/7/2013 4.04 4.04 4.02 4.03 3.639368
3/8/2013 4.05 4.11 4.04 4.1 3.702583
3/11/2013 4.07 4.07 4.07 4.07 3.675491
3/12/2013 4.07 4.07 4.07 4.07 3.675491
3/13/2013 4.1 4.15 4.07 4.12 3.720644
3/14/2013 4.14 4.14 4.12 4.12 3.720644
3/15/2013 4.12 4.13 4.04 4.12 3.720644
3/18/2013 4.1 4.12 4.1 4.11 3.711614
3/19/2013 4.05 4.07 4.05 4.07 3.675491
3/20/2013 4.06 4.1 4.06 4.1 3.702583
3/21/2013 4.11 4.12 4.11 4.11 3.711614
3/22/2013 4.12 4.12 4.12 4.12 3.720644
3/25/2013 4.16 4.16 4.16 4.16 3.756767
3/26/2013 4.16 4.18 4.15 4.18 3.774828
3/27/2013 4.16 4.16 4.16 4.16 3.756767
3/28/2013 4.16 4.16 4.16 4.16 3.756767
4/1/2013 4.2 4.21 4.2 4.21 3.801921
4/2/2013 4.2 4.2 4.15 4.15 3.747737
4/3/2013 4.14 4.18 4.14 4.15 3.747737
4/4/2013 4.15 4.15 4.15 4.15 3.747737
4/5/2013 4.15 4.15 4.15 4.15 3.747737
4/8/2013 4.3 4.3 4.3 4.3 3.883196
4/9/2013 4.1 4.21 4.1 4.21 3.801921
4/10/2013 4.34 4.35 4.32 4.33 3.910289
4/11/2013 4.2 4.21 4.2 4.21 3.801921
4/12/2013 4.15 4.16 4.13 4.16 3.756767
4/15/2013 4.16 4.16 4.16 4.16 3.756767
4/16/2013 4.15 4.3 4.15 4.29 3.874166
4/17/2013 4.26 4.28 4.26 4.26 3.847074
4/18/2013 4.29 4.29 4.17 4.17 3.765798
4/19/2013 4.16 4.17 4.15 4.17 3.765798
4/22/2013 4.18 4.18 4.17 4.17 3.765798
4/23/2013 4.14 4.14 4.1 4.14 3.738705
4/24/2013 4.14 4.15 4.13 4.14 3.738705
4/25/2013 4.11 4.11 4.1 4.1 3.702583
4/26/2013 4.1 4.12 4.08 4.09 3.693553
4/29/2013 4.08 4.1 4.08 4.1 3.702583
4/30/2013 4.09 4.09 4.08 4.08 3.684522
5/2/2013 4.08 4.15 4.08 4.1 3.702583
5/3/2013 4.02 4.18 4.02 4.15 3.747737
5/6/2013 4.17 4.19 4.17 4.19 3.783859
5/7/2013 4.2 4.21 4.19 4.2 3.79289
5/8/2013 4.2 4.21 4.2 4.21 3.822763
5/9/2013 4.19 4.2 4.19 4.2 3.813683
5/10/2013 4.23 4.23 4.2 4.2 3.813683
5/13/2013 4.3 4.3 4.2 4.2 3.813683
5/14/2013 4.16 4.16 4.16 4.16 3.777362
5/15/2013 4.2 4.3 4.17 4.3 3.904486
5/16/2013 4.23 4.28 4.23 4.23 3.840924
5/17/2013 4.29 4.3 4.25 4.3 3.904486
5/20/2013 4.28 4.32 4.28 4.3 3.904486
5/21/2013 4.3 4.34 4.21 4.21 3.822763
5/22/2013 4.21 4.21 4.21 4.21 3.822763
5/23/2013 4.2 4.3 4.19 4.3 3.904486
5/27/2013 4.2 4.22 4.2 4.2 3.813683
5/28/2013 4.2 4.2 4.2 4.2 3.813683
5/29/2013 4.29 4.3 4.2 4.2 3.813683
5/30/2013 4.21 4.21 4.2 4.2 3.813683
5/31/2013 4.2 4.2 4.2 4.2 3.813683
6/3/2013 4.25 4.25 4.2 4.2 3.813683
6/4/2013 4.2 4.2 4.2 4.2 3.813683
6/5/2013 4.2 4.27 4.19 4.2 3.813683
6/6/2013 4.2 4.22 4.13 4.2 3.813683
6/7/2013 4.2 4.25 4.2 4.2 3.813683
6/10/2013 4.21 4.21 4.15 4.15 3.768283
6/11/2013 4.13 4.14 4 4 3.63208
6/12/2013 4 4 3.91 3.91 3.550358
6/13/2013 3.86 3.86 3.5 3.84 3.486796
6/14/2013 3.84 3.9 3.8 3.82 3.468636
6/17/2013 3.82 3.83 3.76 3.76 3.414155
6/18/2013 3.78 3.82 3.75 3.75 3.405075
6/19/2013 3.78 3.79 3.65 3.65 3.314273
6/20/2013 3.7 3.7 3.57 3.6 3.268872
6/21/2013 3.56 3.56 3.45 3.45 3.132669
6/24/2013 3.47 3.5 3.47 3.48 3.159909
6/25/2013 3.58 3.58 3.5 3.58 3.250711
6/26/2013 3.62 3.62 3.6 3.6 3.268872
6/27/2013 3.62 3.62 3.58 3.59 3.259792
6/28/2013 3.6 3.78 3.58 3.78 3.432315
7/1/2013 3.78 3.9 3.69 3.9 3.541277
7/2/2013 3.91 3.97 3.91 3.96 3.595759
7/3/2013 3.96 3.97 3.93 3.93 3.568518
7/4/2013 3.93 3.93 3.8 3.81 3.459556
7/5/2013 3.85 4.05 3.85 4.05 3.677481
7/8/2013 4.05 4.05 4.05 4.05 3.677481
7/9/2013 4 4.01 3.82 4 3.63208
7/10/2013 4 4.05 4 4 3.63208
7/11/2013 4 4 4 4 3.63208
7/12/2013 4.01 4.01 4.01 4.01 3.64116
7/15/2013 4.01 4.01 4.01 4.01 3.64116
7/16/2013 4.03 4.03 4.03 4.03 3.659321
7/17/2013 4.03 4.03 4.03 4.03 3.659321
7/18/2013 4 4.1 3.99 4.1 3.722881
7/19/2013 4 4 4 4 3.63208
7/22/2013 4 4 4 4 3.63208
7/23/2013 4 4.1 4 4.05 3.677481
7/24/2013 4.05 4.05 4.05 4.05 3.677481
7/25/2013 4.05 4.05 4.05 4.05 3.677481
7/26/2013 4.1 4.1 4.1 4.1 3.722881
7/29/2013 4.1 4.1 4.1 4.1 3.722881
7/30/2013 4.1 4.1 4.1 4.1 3.722881
7/31/2013 4.1 4.1 4.1 4.1 3.722881
8/1/2013 4.2 4.2 4 4.08 3.704721
8/2/2013 4.05 4.05 4.05 4.05 3.677481
8/5/2013 4.05 4.05 4.05 4.05 3.677481
8/6/2013 4.05 4.1 4.05 4.1 3.722881
8/7/2013 4.09 4.09 4.09 4.09 3.713801
8/12/2013 4.08 4.08 4 4 3.63208
8/13/2013 4 4 4 4 3.63208
8/14/2013 3.99 4 3.99 4 3.63208
8/15/2013 4 4 4 4 3.63208
8/16/2013 3.9 3.9 3.9 3.9 3.541277
8/19/2013 3.9 3.92 3.89 3.9 3.541277
8/20/2013 3.8 3.8 3.75 3.79 3.441395
8/21/2013 3.75 3.75 3.71 3.71 3.368754
8/22/2013 3.69 3.7 3.62 3.7 3.386878
8/23/2013 3.72 3.72 3.72 3.72 3.405186
8/26/2013 3.72 3.72 3.72 3.72 3.405186
8/27/2013 3.55 3.6 3.5 3.58 3.277033
8/28/2013 3.55 3.55 3.54 3.54 3.240419
8/29/2013 3.53 3.69 3.5 3.6 3.295341
8/30/2013 3.6 3.6 3.57 3.6 3.295341
9/2/2013 3.6 3.6 3.56 3.58 3.277033
9/3/2013 3.6 3.6 3.58 3.6 3.295341
9/4/2013 3.59 3.6 3.58 3.58 3.277033
9/5/2013 3.6 3.6 3.58 3.58 3.277033
9/6/2013 3.6 3.6 3.6 3.6 3.295341
9/9/2013 3.6 3.6 3.6 3.6 3.295341
9/10/2013 3.6 3.6 3.54 3.57 3.267879
9/11/2013 3.6 3.6 3.48 3.48 3.185496
9/12/2013 3.5 3.5 3.42 3.46 3.167189
9/13/2013 3.45 3.45 3.39 3.39 3.103113
9/16/2013 3.42 3.45 3.27 3.3 3.020729
9/17/2013 3.3 3.3 3.1 3.16 2.892578
9/18/2013 3.23 3.23 3.18 3.23 2.956653
 9/19/2013 3.26 3.32 3.26 3.32 3.039037
9/20/2013 3.35 3.35 3.33 3.35 3.066498
9/23/2013 3.36 3.37 3.35 3.37 3.084805
9/24/2013 3.36 3.37 3.36 3.36 3.075651
9/25/2013 3.39 3.5 3.39 3.48 3.185496
9/26/2013 3.44 3.54 3.37 3.44 3.148881
9/27/2013 3.45 3.46 3.45 3.45 3.158036
9/30/2013 3.46 3.46 3.46 3.46 3.167189
10/1/2013 3.46 3.46 3.46 3.46 3.167189
10/2/2013 3.46 3.52 3.46 3.51 3.212957
10/3/2013 3.51 3.51 3.51 3.51 3.212957
10/4/2013 3.51 3.51 3.51 3.51 3.212957
10/7/2013 3.5 3.5 3.45 3.45 3.158036
10/8/2013 3.45 3.47 3.45 3.47 3.176342
10/9/2013 3.46 3.48 3.46 3.47 3.176342
10/10/2013 3.5 3.54 3.49 3.54 3.240419
10/11/2013 3.55 3.59 3.55 3.59 3.286187
10/14/2013 3.57 3.59 3.56 3.59 3.286187
10/16/2013 3.58 3.61 3.57 3.6 3.295341
10/17/2013 3.6 3.6 3.6 3.6 3.295341
10/18/2013 3.6 3.6 3.6 3.6 3.295341
10/21/2013 3.47 3.5 3.47 3.5 3.203803
10/22/2013 3.5 3.51 3.47 3.51 3.212957
10/23/2013 3.5 3.5 3.5 3.5 3.203803
10/24/2013 3.5 3.5 3.5 3.5 3.203803
10/25/2013 3.51 3.55 3.5 3.52 3.222111
10/28/2013 3.52 3.54 3.52 3.54 3.240419
10/29/2013 3.52 3.52 3.49 3.49 3.19465
10/30/2013 3.5 3.53 3.5 3.53 3.231265
10/31/2013 3.5 3.55 3.48 3.55 3.249572
11/1/2013 3.53 3.53 3.49 3.51 3.212957
11/5/2013 3.5 3.5 3.48 3.48 3.185496
11/6/2013 3.5 3.51 3.49 3.5 3.203803
11/7/2013 3.5 3.5 3.5 3.5 3.203803
11/8/2013 3.5 3.5 3.5 3.5 3.203803
11/11/2013 3.5 3.5 3.45 3.45 3.158036
11/12/2013 3.45 3.45 3.45 3.45 3.158036
11/13/2013 3.45 3.45 3.45 3.45 3.158036
11/14/2013 3.45 3.45 3.45 3.45 3.158036
11/15/2013 3.48 3.48 3.41 3.41 3.12142
11/18/2013 3.4 3.4 3.38 3.4 3.112267
11/19/2013 3.39 3.4 3.39 3.4 3.112267
11/20/2013 3.35 3.36 3.25 3.26 2.984114
11/21/2013 3.25 3.35 3.25 3.32 3.039037
11/22/2013 3.35 3.4 3.3 3.4 3.112267
11/25/2013 3.4 3.4 3.4 3.4 3.112267
11/26/2013 3.41 3.41 3.39 3.4 3.112267
11/27/2013 3.4 3.4 3.4 3.4 3.112267
11/28/2013 3.45 3.51 3.45 3.5 3.203803
11/29/2013 3.5 3.5 3.45 3.48 3.185496
12/2/2013 3.48 3.48 3.48 3.48 3.185496
12/3/2013 3.45 3.45 3.45 3.45 3.158036
12/4/2013 3.5 3.5 3.5 3.5 3.203803
12/5/2013 3.45 3.45 3.41 3.45 3.158036
12/6/2013 3.5 3.5 3.5 3.5 3.203803
12/9/2013 3.5 3.5 3.5 3.5 3.203803
12/10/2013 3.49 3.49 3.45 3.48 3.185496
12/11/2013 3.48 3.48 3.48 3.48 3.185496
12/12/2013 3.48 3.48 3.39 3.4 3.112267
12/13/2013 3.4 3.4 3.36 3.39 3.103113
12/16/2013 3.27 3.35 3.23 3.24 2.965807
12/17/2013 3.3 3.33 3.24 3.3 3.020729
12/18/2013 3.27 3.3 3.25 3.26 2.984114
12/19/2013 3.25 3.29 3.18 3.18 2.910885
12/20/2013 3.2 3.2 3.18 3.18 2.910885
12/23/2013 3.18 3.18 3.18 3.18 2.910885
12/24/2013 3.18 3.18 3.18 3.18 2.910885
12/26/2013 3.18 3.18 3.18 3.18 2.910885
12/27/2013 3.18 3.18 3.16 3.17 2.901731
12/30/2013 3.2 3.2 3.15 3.16 2.892578
12/31/2013 3.15 3.25 3.15 3.22 2.947499
1/2/2014 3.21 3.25 3.16 3.21 2.938345
1/3/2014 3.18 3.22 3.18 3.2 2.929192
1/6/2014 3.21 3.21 3.21 3.21 2.938345
1/7/2014 3.24 3.24 3.1 3.1 2.837654
1/8/2014 3.1 3.2 3.1 3.2 2.929192
1/9/2014 3.2 3.29 3.2 3.2 2.929192
1/10/2014 3.25 3.25 3.18 3.2 2.929192
1/13/2014 3.2 3.2 3.2 3.2 2.929192
1/14/2014 3.2 3.2 3.16 3.2 2.929192
1/15/2014 3.12 3.12 3.12 3.12 2.855962
1/16/2014 3.15 3.15 3.15 3.15 2.883424
1/17/2014 3.13 3.13 3.13 3.13 2.865116
1/20/2014 3.15 3.16 3.12 3.13 2.865116
1/21/2014 3.14 3.15 3.13 3.13 2.865116
1/22/2014 3.13 3.14 3.13 3.14 2.874269
1/23/2014 3.14 3.21 3.14 3.16 2.892578
1/24/2014 3.15 3.16 3.15 3.15 2.883424
1/27/2014 3.14 3.14 3.12 3.12 2.855962
1/28/2014 3.12 3.12 3.12 3.12 2.855962
1/29/2014 3.12 3.12 3.12 3.12 2.855962
1/30/2014 3.06 3.24 3.02 3.24 2.965807
2/3/2014 3.2 3.2 3.17 3.18 2.910885
2/4/2014 3.12 3.18 3.1 3.18 2.910885
2/5/2014 3.18 3.2 3.13 3.16 2.892578
2/6/2014 3.17 3.17 3.17 3.17 2.901731
2/7/2014 3.2 3.2 3.18 3.18 2.910885
2/10/2014 3.18 3.18 3.18 3.18 2.910885
2/11/2014 3.18 3.18 3.18 3.18 2.910885
2/12/2014 3.18 3.29 3.18 3.24 2.965807
2/13/2014 3.2 3.2 3.19 3.19 2.920039
2/14/2014 3.18 3.22 3.18 3.22 2.947499
2/17/2014 3.2 3.2 3.2 3.2 2.929192
2/18/2014 3.2 3.2 3.2 3.2 2.929192
2/19/2014 3.22 3.25 3.22 3.24 2.965807
2/20/2014 3.24 3.24 3.22 3.24 2.965807
2/21/2014 3.23 3.26 3.16 3.25 2.97496
2/24/2014 3.24 3.28 3.23 3.25 2.97496
2/25/2014 3.25 3.33 3.25 3.3 3.020729
2/26/2014 3.29 3.41 3.29 3.3 3.020729
2/27/2014 3.28 3.36 3.28 3.35 3.066498
2/28/2014 3.4 3.7 3.4 3.61 3.304495
3/3/2014 3.54 3.54 3.53 3.54 3.240419
3/4/2014 3.57 3.6 3.57 3.59 3.286187
3/5/2014 3.6 3.68 3.59 3.6 3.295341
3/6/2014 3.65 3.71 3.65 3.71 3.396032
3/7/2014 3.71 3.71 3.69 3.71 3.396032
3/10/2014 3.68 3.68 3.68 3.68 3.368571
3/11/2014 3.7 3.7 3.67 3.7 3.386878
3/12/2014 3.66 3.66 3.59 3.62 3.313648
3/13/2014 3.63 3.7 3.63 3.7 3.386878
3/14/2014 3.7 3.7 3.59 3.69 3.377724
3/17/2014 3.7 3.7 3.55 3.61 3.304495
3/18/2014 3.61 3.61 3.61 3.61 3.304495
3/19/2014 3.69 3.71 3.64 3.65 3.34111
3/20/2014 3.66 3.67 3.65 3.65 3.34111
3/21/2014 3.62 3.7 3.57 3.67 3.359417
3/24/2014 3.65 3.7 3.6 3.6 3.295341
3/25/2014 3.57 3.68 3.56 3.6 3.295341
3/26/2014 3.69 3.69 3.63 3.69 3.377724
3/27/2014 3.68 3.68 3.65 3.68 3.368571
3/28/2014 3.69 3.7 3.66 3.69 3.377724
3/31/2014 3.7 3.7 3.66 3.69 3.377724
4/1/2014 3.7 3.7 3.7 3.7 3.386878
4/2/2014 3.7 3.7 3.69 3.69 3.377724
4/3/2014 3.7 3.7 3.69 3.7 3.386878
4/4/2014 3.7 3.7 3.7 3.7 3.386878
4/7/2014 3.7 3.7 3.66 3.68 3.368571
4/8/2014 3.68 3.68 3.68 3.68 3.368571
4/9/2014 3.65 3.69 3.65 3.69 3.377724
4/10/2014 3.69 3.7 3.64 3.7 3.386878
4/11/2014 3.7 3.74 3.69 3.69 3.377724
4/14/2014 3.7 3.7 3.64 3.7 3.386878
4/15/2014 3.69 3.7 3.48 3.56 3.258726
4/16/2014 3.56 3.69 3.52 3.54 3.240419
4/17/2014 3.52 3.61 3.5 3.53 3.231265
4/21/2014 3.53 3.54 3.52 3.54 3.240419
4/22/2014 3.54 3.55 3.53 3.55 3.249572
4/23/2014 3.57 3.57 3.51 3.54 3.240419
4/24/2014 3.54 3.54 3.38 3.53 3.231265
4/25/2014 3.53 3.54 3.51 3.53 3.231265
4/28/2014 3.53 3.53 3.52 3.52 3.222111
4/29/2014 3.53 3.53 3.5 3.53 3.231265
4/30/2014 3.53 3.55 3.51 3.55 3.249572
5/2/2014 3.53 3.53 3.5 3.5 3.203803
5/5/2014 3.5 3.5 3.5 3.5 3.203803
5/6/2014 3.53 3.53 3.53 3.53 3.231265
5/7/2014 3.51 3.59 3.51 3.59 3.305477
5/8/2014 3.58 3.58 3.51 3.51 3.231817
5/9/2014 3.51 3.53 3.49 3.53 3.250232
5/12/2014 3.52 3.56 3.52 3.56 3.277855
5/14/2014 3.56 3.71 3.56 3.71 3.415967
5/15/2014 3.71 4.02 3.71 3.76 3.462003
5/16/2014 3.78 3.96 3.74 3.79 3.489626
5/19/2014 3.79 3.82 3.79 3.82 3.517248
5/20/2014 3.8 3.89 3.8 3.89 3.581701
5/21/2014 3.89 3.96 3.88 3.92 3.609323
5/22/2014 3.9 3.96 3.72 3.95 3.636946
5/23/2014 3.92 3.92 3.75 3.88 3.572494
5/26/2014 3.88 3.97 3.87 3.93 3.61853
5/27/2014 3.93 3.93 3.93 3.93 3.61853
5/28/2014 3.92 3.92 3.83 3.83 3.526456
5/29/2014 3.86 3.94 3.86 3.92 3.609323
5/30/2014 3.84 3.93 3.8 3.87 3.563286
6/2/2014 3.87 3.92 3.85 3.92 3.609323
6/3/2014 3.9 3.9 3.78 3.9 3.590909
6/4/2014 3.88 3.9 3.88 3.9 3.590909
6/5/2014 3.9 3.9 3.87 3.87 3.563286
6/6/2014 3.87 3.95 3.84 3.9 3.590909
6/9/2014 3.9 3.9 3.87 3.87 3.563286
6/10/2014 3.87 3.87 3.79 3.87 3.563286
6/11/2014 3.87 3.9 3.84 3.9 3.590909
6/12/2014 3.9 3.9 3.87 3.87 3.563286
6/13/2014 3.91 3.93 3.87 3.92 3.609323
6/16/2014 3.89 3.89 3.89 3.89 3.581701
6/17/2014 3.89 3.95 3.87 3.9 3.590909
6/18/2014 3.9 3.9 3.87 3.87 3.563286
6/19/2014 3.81 3.81 3.75 3.75 3.452797
6/20/2014 3.75 3.84 3.7 3.84 3.535664
6/23/2014 3.8 3.87 3.8 3.82 3.517248
6/24/2014 3.86 3.86 3.65 3.74 3.443589
6/25/2014 3.73 3.84 3.72 3.78 3.480419
6/26/2014 3.78 3.9 3.78 3.9 3.590909
6/27/2014 3.9 3.9 3.8 3.81 3.508041
6/30/2014 3.84 3.9 3.84 3.9 3.590909
7/1/2014 3.9 3.95 3.9 3.93 3.61853
7/2/2014 3.91 3.91 3.9 3.9 3.590909
7/3/2014 3.9 3.91 3.78 3.78 3.480419
7/4/2014 3.81 3.81 3.78 3.81 3.508041
7/7/2014 3.83 3.83 3.8 3.83 3.526456
7/8/2014 3.83 3.83 3.83 3.83 3.526456
7/9/2014 3.82 3.84 3.79 3.83 3.526456
7/10/2014 3.82 4 3.82 4 3.682983
7/11/2014 3.88 3.88 3.81 3.85 3.544871
7/14/2014 3.85 3.95 3.82 3.82 3.517248
7/15/2014 3.82 3.82 3.82 3.82 3.517248
7/16/2014 3.85 3.85 3.85 3.85 3.544871
7/17/2014 3.85 3.9 3.82 3.9 3.590909
7/18/2014 3.81 3.87 3.75 3.84 3.535664
7/21/2014 3.86 3.89 3.83 3.84 3.535664
7/22/2014 3.84 3.9 3.84 3.84 3.535664
7/23/2014 3.86 3.89 3.86 3.88 3.572494
7/24/2014 3.88 3.88 3.88 3.88 3.572494
7/25/2014 3.88 3.88 3.8 3.8 3.498834
7/29/2014 3.8 3.84 3.8 3.84 3.535664
7/30/2014 3.84 3.88 3.83 3.88 3.572494
7/31/2014 3.85 3.99 3.84 3.94 3.627738
8/1/2014 3.94 3.94 3.94 3.94 3.627738
8/4/2014 3.9 3.97 3.9 3.93 3.61853
8/5/2014 3.89 3.9 3.82 3.82 3.517248
8/6/2014 3.85 3.85 3.84 3.84 3.535664
8/7/2014 3.84 3.84 3.84 3.84 3.535664
8/8/2014 3.84 3.85 3.83 3.85 3.544871
8/11/2014 3.85 3.88 3.84 3.85 3.544871
8/12/2014 3.84 3.85 3.84 3.84 3.535664
 8/13/2014 3.84 3.86 3.84 3.84 3.535664
8/14/2014 3.85 3.85 3.84 3.85 3.544871
8/15/2014 3.85 3.86 3.82 3.85 3.544871
8/18/2014 3.83 3.93 3.83 3.92 3.609323
8/19/2014 3.9 3.98 3.89 3.97 3.655361
8/20/2014 3.94 4 3.94 3.95 3.636946
8/21/2014 3.93 3.98 3.9 3.98 3.664568
8/22/2014 3.94 3.95 3.93 3.95 3.636946
8/25/2014 3.92 3.92 3.92 3.92 3.634442
8/26/2014 3.92 3.93 3.92 3.93 3.643714
8/27/2014 3.95 4 3.94 3.95 3.662257
8/28/2014 4.19 4.19 4 4.05 3.754972
8/29/2014 4.03 4.14 4.01 4.01 3.717886
9/1/2014 4.01 4.01 4.01 4.01 3.717886
9/2/2014 3.85 3.85 3.85 3.85 3.569542
9/3/2014 3.88 3.95 3.87 3.87 3.588084
9/4/2014 3.71 3.71 3.71 3.71 3.43974
9/5/2014 3.72 3.8 3.62 3.77 3.495369
9/8/2014 3.77 3.89 3.77 3.89 3.606628
9/9/2014 3.89 3.89 3.89 3.89 3.606628
9/10/2014 3.95 4.05 3.95 4.05 3.754972
9/11/2014 4.05 4.05 4.05 4.05 3.754972
9/12/2014 4.02 4.02 4 4 3.708615
9/15/2014 4 4 4 4 3.708615
9/16/2014 4 4 4 4 3.708615
9/17/2014 3.97 3.97 3.84 3.96 3.671528
9/18/2014 3.85 3.92 3.83 3.92 3.634442
9/19/2014 3.91 4.2 3.91 4.2 3.894045
9/22/2014 4.2 4.2 4.2 4.2 3.894045
9/23/2014 4.2 4.2 4.2 4.2 3.894045
9/24/2014 4.2 4.2 4.14 4.14 3.838416
9/25/2014 4.16 4.16 4.01 4.15 3.847688
9/26/2014 4.15 4.15 4.15 4.15 3.847688
9/29/2014 4.15 4.15 4.15 4.15 3.847688
9/30/2014 4.11 4.15 4.02 4.04 3.745701
10/1/2014 4.03 4.03 3.99 4 3.708615
10/2/2014 3.98 3.98 3.91 3.94 3.652985
10/3/2014 3.95 3.95 3.94 3.95 3.662257
10/7/2014 3.99 3.99 3.99 3.99 3.699343
10/8/2014 3.94 4 3.94 4 3.708615
10/9/2014 4 4 3.98 4 3.708615
10/10/2014 3.96 3.99 3.95 3.96 3.671528
10/13/2014 3.96 3.96 3.92 3.94 3.652985
10/14/2014 3.95 4 3.95 3.96 3.671528
10/15/2014 3.96 3.96 3.96 3.96 3.671528
10/16/2014 3.93 3.93 3.61 3.61 3.347025
10/17/2014 3.61 3.82 3.55 3.81 3.532455
10/20/2014 3.82 3.82 3.8 3.8 3.523184
10/21/2014 3.78 3.81 3.76 3.8 3.523184
10/22/2014 3.8 3.8 3.8 3.8 3.523184
10/24/2014 3.78 3.78 3.78 3.78 3.504641
10/27/2014 3.8 3.8 3.78 3.78 3.504641
10/28/2014 3.78 3.78 3.77 3.77 3.495369
10/29/2014 3.78 3.78 3.78 3.78 3.504641
10/30/2014 3.78 3.78 3.77 3.78 3.504641
10/31/2014 3.78 3.81 3.78 3.81 3.532455
11/3/2014 3.8 3.8 3.8 3.8 3.523184
11/4/2014 3.8 3.8 3.79 3.79 3.513912
11/5/2014 3.79 3.79 3.79 3.79 3.513912
11/6/2014 3.76 3.76 3.73 3.73 3.458283
11/7/2014 3.75 3.75 3.65 3.67 3.402654
11/10/2014 3.74 3.8 3.74 3.8 3.523184
11/11/2014 3.7 3.8 3.7 3.74 3.467555
11/12/2014 3.73 3.73 3.66 3.69 3.421197
11/13/2014 3.7 3.84 3.69 3.8 3.523184
11/14/2014 3.76 3.76 3.73 3.73 3.458283
11/17/2014 3.8 3.8 3.6 3.63 3.365568
11/18/2014 3.63 3.7 3.63 3.7 3.430468
11/19/2014 3.7 3.7 3.7 3.7 3.430468
11/20/2014 3.7 3.7 3.7 3.7 3.430468
11/21/2014 3.65 3.8 3.6 3.67 3.402654
11/24/2014 3.62 3.78 3.62 3.7 3.430468
11/25/2014 3.7 3.73 3.7 3.7 3.430468
11/26/2014 3.75 3.78 3.75 3.78 3.504641
11/27/2014 3.82 3.83 3.8 3.8 3.523184
11/28/2014 3.82 3.84 3.8 3.8 3.523184
12/1/2014 3.83 3.84 3.78 3.8 3.523184
12/2/2014 3.8 3.81 3.79 3.8 3.523184
12/3/2014 3.81 3.81 3.76 3.76 3.486097
12/4/2014 3.76 3.8 3.76 3.76 3.486097
12/5/2014 3.8 3.8 3.8 3.8 3.523184
12/8/2014 3.7 3.72 3.69 3.7 3.430468
12/9/2014 3.72 3.88 3.69 3.88 3.597356
12/10/2014 3.74 3.8 3.74 3.8 3.523184
12/11/2014 3.79 3.8 3.7 3.72 3.449012
12/12/2014 3.72 3.76 3.72 3.76 3.486097
12/15/2014 3.76 3.77 3.75 3.75 3.476826
12/16/2014 3.66 3.76 3.65 3.67 3.402654
12/17/2014 3.63 3.8 3.63 3.8 3.523184
12/18/2014 3.8 3.8 3.7 3.7 3.430468
12/19/2014 3.7 3.7 3.48 3.64 3.37484
12/22/2014 3.75 3.75 3.67 3.68 3.411925
12/23/2014 3.67 3.72 3.67 3.72 3.449012
12/24/2014 3.72 3.72 3.72 3.72 3.449012
12/26/2014 3.7 3.7 3.7 3.7 3.430468
12/29/2014 3.7 3.7 3.7 3.7 3.430468
12/30/2014 3.59 3.7 3.59 3.7 3.430468
12/31/2014 3.8 3.8 3.8 3.8 3.523184
1/2/2015 3.8 3.8 3.8 3.8 3.523184
1/5/2015 3.71 3.8 3.71 3.8 3.523184
1/6/2015 3.79 3.79 3.79 3.79 3.513912
1/7/2015 3.58 3.7 3.57 3.7 3.430468
1/8/2015 3.63 3.7 3.62 3.68 3.411925
1/9/2015 3.63 3.67 3.63 3.67 3.402654
1/12/2015 3.65 3.7 3.65 3.7 3.430468
1/13/2015 3.79 3.79 3.78 3.79 3.513912
1/14/2015 3.8 3.86 3.8 3.85 3.569542
1/15/2015 3.85 3.85 3.85 3.85 3.569542
1/16/2015 3.85 3.85 3.85 3.85 3.569542
1/19/2015 3.77 3.85 3.7 3.7 3.430468
1/20/2015 3.7 3.7 3.7 3.7 3.430468
1/21/2015 3.71 3.71 3.71 3.71 3.43974
1/22/2015 3.71 3.71 3.71 3.71 3.43974
1/23/2015 3.88 3.88 3.85 3.88 3.597356
1/26/2015 3.89 4.09 3.89 3.91 3.625171
1/27/2015 4.1 4.1 3.93 3.95 3.662257
1/28/2015 4.1 4.1 3.96 4.05 3.754972
1/29/2015 3.96 3.96 3.95 3.96 3.671528
1/30/2015 4.1 4.1 4 4 3.708615
2/2/2015 4.1 4.1 4.09 4.09 3.792059
2/3/2015 4.1 4.1 3.9 3.9 3.615899
2/4/2015 4.1 4.1 4 4.05 3.754972
2/5/2015 4.05 4.05 3.89 3.92 3.634442
2/6/2015 4.1 4.1 3.99 3.99 3.699343
2/9/2015 3.9 4.04 3.9 4.04 3.745701
2/10/2015 4 4.07 4 4.06 3.764244
2/11/2015 4.03 4.08 4.03 4.08 3.782787
2/12/2015 4.05 4.08 4.05 4.06 3.764244
2/13/2015 4.08 4.1 4.06 4.06 3.764244
2/16/2015 4.06 4.09 4.06 4.06 3.764244
2/17/2015 4.06 4.06 4.06 4.06 3.764244
2/18/2015 4 4 4 4 3.708615
2/23/2015 4.03 4.03 3.89 4 3.708615
2/24/2015 4.1 4.1 4 4.09 3.792059
2/25/2015 4.09 4.09 4.09 4.09 3.792059
2/26/2015 4.1 4.1 4.05 4.06 3.764244
2/27/2015 4.09 4.09 4 4 3.708615
3/2/2015 4.04 4.04 4 4 3.708615
3/3/2015 4 4.03 3.95 4 3.708615
3/4/2015 3.89 3.99 3.89 3.89 3.606628
3/5/2015 3.89 3.89 3.89 3.89 3.606628
3/6/2015 3.99 4 3.9 4 3.708615
3/9/2015 4 4 4 4 3.708615
3/10/2015 3.94 4 3.88 4 3.708615
3/11/2015 4 4 3.88 3.88 3.597356
3/12/2015 3.83 3.83 3.83 3.83 3.550998
3/13/2015 3.83 3.85 3.82 3.82 3.541726
3/16/2015 3.82 3.82 3.82 3.82 3.541726
3/17/2015 3.82 3.83 3.79 3.79 3.513912
3/18/2015 3.79 3.79 3.77 3.77 3.495369
3/19/2015 3.77 3.77 3.6 3.62 3.356296
3/20/2015 3.66 3.71 3.6 3.6 3.337753
3/23/2015 3.6 3.88 3.6 3.6 3.337753
3/24/2015 3.62 3.62 3.6 3.6 3.337753
3/25/2015 3.6 3.62 3.6 3.6 3.337753
3/26/2015 3.64 3.69 3.63 3.64 3.37484
3/27/2015 3.75 3.75 3.6 3.65 3.384111
3/30/2015 3.72 3.76 3.72 3.75 3.476826
3/31/2015 3.84 3.85 3.78 3.82 3.541726
4/1/2015 3.62 3.62 3.62 3.62 3.356296
4/2/2015 3.74 3.79 3.7 3.73 3.458283
4/6/2015 3.73 3.73 3.73 3.73 3.458283
4/7/2015 3.75 3.79 3.71 3.76 3.486097
4/8/2015 3.76 3.86 3.76 3.8 3.523184
4/9/2015 3.8 3.84 3.76 3.8 3.523184
4/10/2015 3.8 3.85 3.8 3.85 3.569542
4/13/2015 3.85 3.85 3.85 3.85 3.569542
4/14/2015 3.85 3.95 3.85 3.95 3.662257
4/15/2015 3.95 4.09 3.95 4.07 3.773515
4/16/2015 4.05 4.1 4 4.08 3.782787
4/17/2015 4.1 4.1 3.91 3.91 3.625171
4/20/2015 3.91 3.91 3.91 3.91 3.625171
4/21/2015 4.1 4.1 4.1 4.1 3.80133
4/22/2015 4.1 4.1 3.8 3.88 3.597356
4/23/2015 3.92 4.05 3.84 4 3.708615
4/24/2015 4 4 4 4 3.708615
4/27/2015 4 4 4 4 3.708615
4/28/2015 3.96 3.96 3.73 3.8 3.523184
4/29/2015 3.81 3.96 3.8 3.84 3.56027
4/30/2015 3.82 3.99 3.82 3.88 3.597356
5/4/2015 3.88 3.93 3.84 3.86 3.578813
5/5/2015 3.86 3.86 3.86 3.86 3.578813
5/6/2015 4.05 4.05 3.85 4 3.73357
5/7/2015 3.5 3.8 3.5 3.6 3.360213
5/8/2015 3.61 3.61 3.48 3.5 3.266874
5/11/2015 3.5 3.63 3.42 3.5 3.266874
5/12/2015 3.49 3.62 3.49 3.52 3.285541
5/13/2015 3.5 3.62 3.5 3.51 3.276207
5/14/2015 3.51 3.54 3.5 3.51 3.276207
5/15/2015 3.5 3.53 3.5 3.51 3.276207
5/18/2015 3.52 3.59 3.52 3.56 3.322877
5/19/2015 3.56 3.56 3.56 3.56 3.322877
5/20/2015 3.56 3.72 3.54 3.64 3.397549
5/21/2015 3.6 3.62 3.51 3.53 3.294875
5/22/2015 3.52 3.56 3.51 3.53 3.294875
5/25/2015 3.52 3.55 3.52 3.52 3.285541
5/26/2015 3.6 3.6 3.53 3.58 3.341545
5/27/2015 3.5 3.58 3.5 3.53 3.294875
5/28/2015 3.52 3.58 3.52 3.52 3.285541
5/29/2015 3.55 3.57 3.51 3.57 3.332211
6/2/2015 3.57 3.57 3.57 3.57 3.332211
6/3/2015 3.52 3.56 3.48 3.49 3.25754
6/4/2015 3.49 3.49 3.49 3.49 3.25754
6/5/2015 3.49 3.49 3.49 3.49 3.25754
6/8/2015 3.5 3.6 3.45 3.45 3.220203
6/9/2015 3.47 3.55 3.45 3.55 3.313543
6/10/2015 3.49 3.5 3.45 3.46 3.229538
6/11/2015 3.56 3.58 3.49 3.5 3.266874
6/12/2015 3.5 3.5 3.5 3.5 3.266874
6/15/2015 3.59 3.59 3.46 3.48 3.248205
6/16/2015 3.47 3.54 3.41 3.5 3.266874
6/17/2015 3.42 3.49 3.3 3.49 3.25754
6/18/2015 3.49 3.49 3.49 3.49 3.25754
6/19/2015 3.47 3.5 3.32 3.45 3.220203
6/22/2015 3.5 3.5 3.34 3.38 3.154866
6/23/2015 3.4 3.5 3.36 3.5 3.266874
6/24/2015 3.5 3.5 3.4 3.4 3.173534
6/25/2015 3.4 3.4 3.4 3.4 3.173534
6/26/2015 3.4 3.4 3.4 3.4 3.173534
6/29/2015 3.39 3.39 3.3 3.32 3.098863
6/30/2015 3.39 3.5 3.33 3.5 3.266874
7/1/2015 3.5 3.5 3.5 3.5 3.266874
7/2/2015 3.39 3.5 3.38 3.4 3.173534
7/3/2015 3.4 3.4 3.4 3.4 3.173534
7/6/2015 3.38 3.38 3.3 3.3 3.080195
7/7/2015 3.4 3.4 3.34 3.35 3.126864
7/8/2015 3.35 3.35 3.35 3.35 3.126864
7/9/2015 3.38 3.4 3.3 3.3 3.080195
7/10/2015 3.39 3.39 3.35 3.36 3.136199
7/13/2015 3.4 3.4 3.34 3.37 3.145532
7/14/2015 3.37 3.38 3.37 3.38 3.154866
7/15/2015 3.38 3.5 3.36 3.41 3.182868
7/16/2015 3.41 3.41 3.41 3.41 3.182868
7/20/2015 3.46 3.48 3.43 3.45 3.220203
7/21/2015 3.5 3.5 3.48 3.5 3.266874
7/22/2015 3.5 3.5 3.49 3.5 3.266874
7/23/2015 3.5 3.5 3.5 3.5 3.266874
7/24/2015 3.44 3.45 3.42 3.43 3.201536
7/27/2015 1.3 3.45 1.3 3.35 3.126864
7/28/2015 3.35 3.35 3.25 3.25 3.033525
7/29/2015 3.26 3.26 3.1 3.2 2.986856
7/30/2015 3.15 3.2 3.1 3.13 2.921518
7/31/2015 3 3.1 2.72 2.87 2.678836
8/3/2015 2.9 2.99 2.86 2.99 2.790843
8/4/2015 2.99 3 2.98 2.99 2.790843
8/5/2015 2.95 2.98 2.92 2.98 2.781509
8/6/2015 3 3 2.94 2.97 2.772176
8/7/2015 2.97 2.97 2.97 2.97 2.772176
8/11/2015 2.94 3.08 2.86 2.95 2.753507
8/12/2015 2.97 3 2.87 3 2.800177
8/13/2015 2.8 3.01 2.8 3 2.800177
8/14/2015 3 3 3 3 2.800177
8/17/2015 2.98 3.35 2.98 3.24 3.024191
8/18/2015 3.22 3.23 3.22 3.23 3.014857
8/19/2015 3.2 3.2 3.2 3.2 2.986856
8/20/2015 3.2 3.2 3.2 3.2 2.986856
8/21/2015 3.17 3.17 3.17 3.17 2.958854
8/24/2015 2.98 3 2.88 2.95 2.753507
8/25/2015 2.94 3.01 2.93 3.01 2.826277
8/26/2015 2.97 3.04 2.81 2.97 2.788719
8/27/2015 2.97 2.97 2.97 2.97 2.788719
8/28/2015 2.96 2.96 2.96 2.96 2.779329
8/31/2015 2.97 2.97 2.89 2.94 2.76055
9/1/2015 2.94 2.94 2.91 2.93 2.75116
9/2/2015 2.86 2.94 2.85 2.94 2.76055
9/3/2015 2.94 2.94 2.85 2.9 2.722991
9/4/2015 2.9 2.9 2.86 2.9 2.722991
9/7/2015 2.75 2.8 2.56 2.8 2.629095
9/8/2015 2.75 2.8 2.73 2.77 2.600926
9/9/2015 2.79 2.82 2.73 2.79 2.619705
 9/10/2015 2.76 2.76 2.73 2.74 2.572757
9/14/2015 2.78 2.78 2.65 2.68 2.51642
9/15/2015 2.75 2.76 2.72 2.74 2.572757
9/16/2015 2.76 2.89 2.72 2.89 2.713602
9/17/2015 2.76 2.76 2.73 2.75 2.582147
9/18/2015 2.73 2.77 2.73 2.74 2.572757
9/21/2015 2.76 2.76 2.72 2.72 2.553978
9/22/2015 2.72 2.81 2.72 2.75 2.582147
9/23/2015 2.75 2.75 2.72 2.75 2.582147
9/25/2015 2.75 2.75 2.51 2.51 2.356796
9/28/2015 2.51 2.51 2.51 2.51 2.356796
9/29/2015 2.4 2.52 2.4 2.42 2.272289
9/30/2015 2.48 2.55 2.48 2.51 2.356796
10/1/2015 2.51 2.75 2.5 2.62 2.460082
10/2/2015 2.62 2.62 2.62 2.62 2.460082
10/5/2015 2.61 2.75 2.61 2.75 2.582147
10/6/2015 2.7 2.73 2.68 2.68 2.51642
10/7/2015 2.68 2.68 2.68 2.68 2.51642
10/8/2015 2.71 2.71 2.67 2.69 2.525809
10/9/2015 2.4 2.7 2.4 2.58 2.422523
10/12/2015 2.56 2.59 2.54 2.56 2.403744
10/13/2015 2.45 2.58 2.45 2.46 2.309848
10/14/2015 2.46 2.46 2.39 2.41 2.262899
10/15/2015 2.4 2.43 2.4 2.42 2.272289
10/16/2015 2.42 2.45 2.4 2.44 2.291069
10/19/2015 2.44 2.47 2.42 2.45 2.300458
10/20/2015 2.45 2.48 2.44 2.45 2.300458
10/21/2015 2.4 2.46 2.4 2.43 2.281679
10/22/2015 2.45 2.47 2.44 2.47 2.319237
10/23/2015 2.6 2.6 2.48 2.48 2.328627
10/26/2015 2.5 2.59 2.48 2.52 2.366186
10/27/2015 2.49 2.6 2.49 2.56 2.403744
10/28/2015 2.5 2.6 2.5 2.6 2.441303
10/29/2015 2.6 2.61 2.5 2.5 2.347406
10/30/2015 2.5 2.56 2.42 2.42 2.272289
11/2/2015 2.4 2.5 2.3 2.33 2.187782
11/3/2015 2.49 2.49 2.48 2.48 2.328627
11/4/2015 2.48 2.52 2.48 2.52 2.366186
11/5/2015 2.49 2.49 2.49 2.49 2.338017
11/6/2015 2.57 2.61 2.5 2.5 2.347406
11/9/2015 2.5 2.58 2.5 2.5 2.347406
11/11/2015 2.5 2.69 2.48 2.69 2.525809
11/12/2015 2.67 2.67 2.5 2.66 2.49764
11/13/2015 1.93 2.51 1.93 2.4 2.25351
11/16/2015 2.4 2.4 2.3 2.31 2.169003
11/17/2015 2.25 2.4 2.25 2.4 2.25351
11/18/2015 2.39 2.5 2.39 2.41 2.262899
11/19/2015 2.5 2.5 2.47 2.48 2.328627
11/20/2015 2.48 2.56 2.48 2.5 2.347406
11/23/2015 2.5 2.51 2.48 2.48 2.328627
11/24/2015 2.45 2.46 2.45 2.45 2.300458
11/25/2015 2.5 2.5 2.3 2.3 2.159614
11/26/2015 2.32 2.45 2.32 2.36 2.215951
11/27/2015 2.34 2.4 2.34 2.36 2.215951
11/30/2015 2.37 2.44 2.3 2.37 2.225341
12/1/2015 2.33 2.37 2.33 2.36 2.215951
12/2/2015 2.36 2.36 2.36 2.36 2.215951
12/3/2015 2.34 2.34 2.3 2.3 2.159614
12/4/2015 2.25 2.32 2.24 2.25 2.112666
12/7/2015 2.16 2.3 2.16 2.26 2.122055
12/8/2015 2.24 2.26 2.23 2.23 2.093886
12/9/2015 2.23 2.25 2.2 2.2 2.065717
12/10/2015 2.2 2.2 2.09 2.18 2.046938
12/11/2015 2.2 2.2 2.2 2.2 2.065717
12/14/2015 2.2 2.2 2.11 2.11 1.981211
12/15/2015 2.12 2.12 2.08 2.1 1.971821
12/16/2015 2.05 2.11 2.05 2.1 1.971821
12/17/2015 2.11 2.13 2.1 2.1 1.971821
12/18/2015 2.11 2.12 2.1 2.12 1.990601
12/21/2015 2 2.14 2 2.12 1.990601
12/22/2015 2.09 2.15 2.09 2.12 1.990601
12/23/2015 2.11 2.19 2.1 2.11 1.981211
12/24/2015 2.1 2.2 2.1 2.11 1.981211
12/28/2015 2.05 2.11 2.05 2.09 1.962432
12/29/2015 2.02 2.11 2.02 2.11 1.981211
12/30/2015 2.11 2.11 2.11 2.11 1.981211
12/31/2015 2.11 2.11 2.11 2.11 1.981211
1/4/2016 2.1 2.2 2.08 2.19 2.056328
1/5/2016 2.17 2.17 2.04 2.06 1.934263
1/6/2016 2.05 2.11 2.05 2.05 1.924873
1/7/2016 2 2.08 2 2.06 1.934263
1/8/2016 2.02 2.11 1.94 2.06 1.934263
1/11/2016 2.02 2.12 2.02 2.06 1.934263
1/12/2016 2.05 2.14 2.02 2.11 1.981211
1/13/2016 2.03 2.2 2.03 2.15 2.01877
1/14/2016 2.12 2.14 2.02 2.08 1.953042
1/15/2016 2.06 2.16 2.06 2.1 1.971821
1/18/2016 2.14 2.5 2.12 2.29 2.150224
1/19/2016 2.25 2.39 2.19 2.39 2.24412
1/20/2016 2.34 2.34 2.19 2.28 2.140834
1/21/2016 2.2 2.29 2.15 2.29 2.150224
1/22/2016 2.09 2.34 2.04 2.25 2.112666
1/25/2016 2.21 2.24 2.1 2.14 2.00938
1/26/2016 2.12 2.12 2.12 2.12 1.990601
1/27/2016 2.12 2.29 2.12 2.29 2.150224
1/28/2016 2.29 2.29 2.24 2.24 2.103276
1/29/2016 2.25 2.3 2.17 2.3 2.159614
2/1/2016 2.1 2.23 2.1 2.11 1.981211
2/2/2016 2.1 2.14 2.1 2.1 1.971821
2/3/2016 2.03 2.07 2.03 2.05 1.924873
2/4/2016 2.04 2.09 2.03 2.05 1.924873
2/5/2016 2.07 2.18 2.06 2.18 2.046938
2/10/2016 2.15 2.22 2.12 2.22 2.084496
2/11/2016 2.25 2.3 2.18 2.3 2.159614
2/12/2016 2.32 2.33 2.18 2.3 2.159614
2/15/2016 2.3 2.34 2.2 2.23 2.093886
2/16/2016 2.2 2.25 2.08 2.14 2.00938
2/17/2016 2.2 2.2 2.04 2.11 1.981211
2/18/2016 2.12 2.18 2.12 2.15 2.01877
2/19/2016 2.13 2.23 2.09 2.23 2.093886
2/22/2016 2.21 2.39 2.18 2.39 2.24412
2/23/2016 2.5 2.56 2.39 2.46 2.309848
2/24/2016 2.48 2.48 2.41 2.42 2.272289
2/25/2016 2.39 2.4 2.32 2.34 2.197172
2/26/2016 2.34 2.34 2.34 2.34 2.197172
2/29/2016 2.35 2.35 2.34 2.34 2.197172
3/1/2016 2.35 2.35 2.28 2.3 2.159614
3/2/2016 2.31 2.37 2.29 2.32 2.178393
3/3/2016 2.33 2.39 2.33 2.36 2.215951
3/4/2016 2.38 2.5 2.38 2.46 2.309848
3/7/2016 2.54 2.54 2.48 2.5 2.347406
3/8/2016 2.28 2.28 2.28 2.28 2.140834
3/9/2016 2.32 2.53 2.32 2.53 2.375575
3/10/2016 2.58 2.58 2.41 2.5 2.347406
3/11/2016 2.5 2.5 2.5 2.5 2.347406
3/14/2016 2.5 2.52 2.5 2.5 2.347406
3/15/2016 2.6 2.64 2.43 2.64 2.478861
3/16/2016 2.55 2.81 2.55 2.81 2.638484
3/17/2016 2.81 2.89 2.8 2.83 2.657264
3/18/2016 2.41 2.8 2.41 2.8 2.629095
3/21/2016 2.77 2.83 2.69 2.7 2.535199
3/22/2016 2.82 2.82 2.82 2.82 2.647874
3/23/2016 2.82 2.82 2.78 2.8 2.629095
3/24/2016 2.8 2.83 2.72 2.83 2.657264
3/28/2016 2.81 2.81 2.81 2.81 2.638484
3/29/2016 2.81 2.81 2.81 2.81 2.638484
3/30/2016 2.81 2.81 2.81 2.81 2.638484
3/31/2016 2.81 2.81 2.77 2.8 2.629095
4/1/2016 2.8 2.85 2.8 2.8 2.629095
4/4/2016 2.8 2.8 2.68 2.8 2.629095
4/5/2016 2.8 2.8 2.8 2.8 2.629095
4/6/2016 2.78 2.78 2.75 2.78 2.610316
4/7/2016 2.8 2.8 2.69 2.8 2.629095
4/8/2016 2.8 2.8 2.72 2.8 2.629095
4/11/2016 2.76 2.8 2.67 2.76 2.591536
4/12/2016 2.71 2.73 2.63 2.7 2.535199
4/13/2016 2.7 2.7 2.64 2.7 2.535199
4/14/2016 2.7 2.7 2.67 2.7 2.535199
4/15/2016 2.7 2.7 2.7 2.7 2.535199
4/18/2016 2.7 2.7 2.62 2.66 2.49764
4/19/2016 2.62 2.66 2.62 2.66 2.49764
4/20/2016 2.6 2.7 2.6 2.68 2.51642
4/21/2016 2.58 2.68 2.58 2.63 2.469471
4/22/2016 2.6 2.63 2.59 2.6 2.441303
4/25/2016 2.63 2.7 2.63 2.64 2.478861
4/26/2016 2.58 2.68 2.58 2.6 2.441303
4/27/2016 2.6 2.6 2.6 2.6 2.441303
4/28/2016 2.6 2.6 2.6 2.6 2.441303
4/29/2016 2.6 2.6 2.6 2.6 2.441303
5/3/2016 2.6 2.6 2.6 2.6 2.441303
5/4/2016 2.6 2.6 2.6 2.6 2.441303
5/5/2016 2.6 2.6 2.6 2.6 2.441303
5/6/2016 2.64 2.64 2.56 2.6 2.441303
5/9/2016 2.6 2.6 2.6 2.6 2.441303
5/10/2016 2.6 2.6 2.6 2.6 2.441303
5/11/2016 2.6 2.6 2.5 2.55 2.394354
5/12/2016 2.5 2.5 2.48 2.5 2.347406
5/13/2016 2.62 2.62 2.43 2.5 2.347406
5/16/2016 2.52 2.64 2.45 2.5 2.347406
5/17/2016 2.65 2.65 2.45 2.5 2.347406
5/18/2016 2.5 2.5 2.46 2.46 2.309848
5/19/2016 2.46 2.46 2.46 2.46 2.309848
5/20/2016 2.46 2.46 2.46 2.46 2.309848
5/23/2016 2.47 2.47 2.47 2.47 2.319237
5/24/2016 2.4 2.4 2.29 2.4 2.25351
5/25/2016 2.25 2.4 2.25 2.39 2.24412
5/26/2016 2.39 2.39 2.39 2.39 2.24412
5/27/2016 2.39 2.4 2.36 2.39 2.24412
5/30/2016 2.39 2.39 2.39 2.39 2.24412
5/31/2016 2.39 2.39 2.39 2.39 2.24412
6/1/2016 2.3 2.39 2.3 2.39 2.24412
6/2/2016 2.39 2.39 2.38 2.38 2.234731
6/3/2016 2.38 2.38 2.3 2.34 2.197172
6/6/2016 2.39 2.45 2.3 2.39 2.24412
6/7/2016 2.49 2.49 2.39 2.42 2.272289
6/8/2016 2.5 2.5 2.4 2.48 2.328627
6/9/2016 2.35 2.44 2.35 2.37 2.225341
6/10/2016 2.36 2.5 2.35 2.5 2.347406
6/13/2016 2.35 2.35 2.35 2.35 2.206562
6/14/2016 2.35 2.35 2.35 2.35 2.206562
6/15/2016 2.35 2.35 2.35 2.35 2.206562
6/16/2016 2.35 2.35 2.35 2.35 2.206562
6/17/2016 2.35 2.35 2.2 2.24 2.103276
6/20/2016 2.31 2.32 2.3 2.3 2.159614
6/21/2016 2.35 2.35 2.35 2.35 2.206562
6/22/2016 2.35 2.35 2.35 2.35 2.206562
6/23/2016 2.2 2.2 2.2 2.2 2.065717
6/24/2016 2.35 2.37 2.2 2.2 2.065717
6/27/2016 2.2 2.26 2.12 2.12 1.990601
6/28/2016 2.09 2.09 2.09 2.09 1.962432
6/29/2016 2.1 2.13 2.1 2.1 1.971821
6/30/2016 2.3 2.89 2.3 2.89 2.713602
7/1/2016 2.82 2.82 2.82 2.82 2.647874
7/4/2016 2.82 2.82 2.82 2.82 2.647874
7/5/2016 2.5 2.5 2.37 2.49 2.338017
7/7/2016 2.6 2.6 2.51 2.51 2.356796
7/8/2016 2.4 2.4 2.31 2.4 2.25351
7/11/2016 2.5 2.5 2.35 2.45 2.300458
7/12/2016 2.42 2.42 2.25 2.4 2.25351
7/13/2016 2.4 2.4 2.25 2.4 2.25351
7/14/2016 2.35 2.35 2.35 2.35 2.206562
7/15/2016 2.35 2.35 2.25 2.26 2.122055
7/18/2016 2.28 2.28 2.28 2.28 2.140834
7/19/2016 2.35 2.36 2.3 2.3 2.159614
7/20/2016 2.5 2.5 2.5 2.5 2.347406
7/21/2016 2.49 2.49 2.49 2.49 2.338017
7/22/2016 2.54 2.54 2.51 2.51 2.356796
7/25/2016 2.5 2.5 2.5 2.5 2.347406
7/26/2016 2.5 2.5 2.45 2.47 2.319237
7/27/2016 2.52 2.52 2.41 2.41 2.262899
7/28/2016 2.35 2.4 2.34 2.34 2.197172
7/29/2016 2.34 2.47 2.34 2.47 2.319237
8/1/2016 2.46 2.47 2.35 2.36 2.215951
8/2/2016 2.43 2.43 2.35 2.35 2.206562
8/3/2016 2.29 2.31 2.28 2.28 2.140834
8/4/2016 2.28 2.28 2.28 2.28 2.140834
8/5/2016 2.32 2.39 2.28 2.39 2.24412
8/8/2016 2.42 2.42 2.42 2.42 2.272289
8/10/2016 2.5 2.5 2.5 2.5 2.347406
8/11/2016 2.48 2.61 2.39 2.61 2.450692
8/12/2016 2.57 2.57 2.32 2.32 2.178393
8/15/2016 2.7 2.7 2.7 2.7 2.535199
8/16/2016 2.64 2.64 2.35 2.4 2.25351
8/17/2016 2.43 2.44 2.3 2.42 2.272289
8/18/2016 2.44 2.44 2.44 2.44 2.291069
8/19/2016 2.43 2.43 2.43 2.43 2.281679
8/22/2016 2.45 2.45 2.31 2.31 2.169003
8/23/2016 2.41 2.41 2.39 2.4 2.25351
8/24/2016 2.44 2.44 2.35 2.39 2.261363
8/25/2016 2.36 2.36 2.36 2.36 2.232978
8/26/2016 2.45 2.45 2.35 2.44 2.308672
8/29/2016 2.44 2.44 2.44 2.44 2.308672
8/30/2016 2.35 2.35 2.35 2.35 2.223516
8/31/2016 2.44 2.44 2.39 2.4 2.270825
9/1/2016 2.4 2.4 2.32 2.38 2.251901
9/2/2016 2.38 2.38 2.38 2.38 2.251901
9/5/2016 2.43 2.43 2.43 2.43 2.29921
9/6/2016 2.35 2.37 2.3 2.3 2.176208
9/7/2016 2.31 2.31 2.28 2.28 2.157284
9/8/2016 2.28 2.28 2.28 2.28 2.157284
9/9/2016 2.33 2.33 2.28 2.28 2.157284
9/13/2016 2.28 2.28 2.28 2.28 2.157284
9/14/2016 2.28 2.28 2.28 2.28 2.157284
9/15/2016 2.29 2.41 2.15 2.27 2.147822
9/16/2016 2.25 2.25 2.21 2.21 2.091051
9/19/2016 2.21 2.22 2.15 2.15 2.034281
9/20/2016 2.15 2.18 2.11 2.15 2.034281
9/21/2016 2.15 2.2 2.15 2.15 2.034281
9/22/2016 2.15 2.15 2.12 2.15 2.034281
9/23/2016 2.15 2.15 2.15 2.15 2.034281
9/26/2016 2.13 2.13 2.11 2.13 2.015357
9/27/2016 2.13 2.13 2.09 2.12 2.005895
9/28/2016 2.12 2.12 2.12 2.12 2.005895
9/29/2016 2.14 2.14 2.08 2.09 1.97751
9/30/2016 2.08 2.09 2.07 2.09 1.97751
10/3/2016 2.1 2.1 2.07 2.09 1.97751
10/4/2016 2.09 2.15 2.09 2.14 2.024819
10/5/2016 2.16 2.36 2.15 2.2 2.081589
10/6/2016 2.2 2.31 2.2 2.2 2.081589
10/7/2016 2.22 2.23 2.2 2.2 2.081589
10/10/2016 2.16 2.16 2.16 2.16 2.043743
10/11/2016 2.16 2.16 2.16 2.16 2.043743
10/12/2016 2.25 2.25 2.19 2.19 2.072128
10/13/2016 2.23 2.23 2.2 2.2 2.081589
10/14/2016 2.2 2.2 2.16 2.17 2.053205
10/17/2016 2.17 2.17 2.17 2.17 2.053205
10/18/2016 2.1 2.15 2.08 2.1 1.986971
10/19/2016 2.1 2.22 2.1 2.22 2.100513
10/20/2016 2.22 2.22 2.22 2.22 2.100513
10/21/2016 2.08 2.08 2.08 2.08 1.968048
10/24/2016 2.27 2.27 2.27 2.27 2.147822
10/25/2016 2.24 2.27 2.23 2.27 2.147822
10/26/2016 2.31 2.31 2.25 2.25 2.128899
10/27/2016 2.26 2.29 2.25 2.25 2.128899
10/28/2016 2.15 2.25 2.13 2.23 2.109975
10/31/2016 2.15 2.24 2.13 2.24 2.119437
11/1/2016 2.16 2.16 2.15 2.15 2.034281
11/2/2016 2.12 2.12 2.11 2.11 1.996433
11/3/2016 2.12 2.12 2.11 2.11 1.996433
11/4/2016 2.27 2.27 2.27 2.27 2.147822
11/7/2016 2.11 2.12 2.04 2.12 2.005895
11/8/2016 2.12 2.13 2.12 2.13 2.015357
11/9/2016 2.13 2.23 2.13 2.22 2.100513
11/10/2016 2.2 2.2 2.2 2.2 2.081589
11/11/2016 2.16 2.18 2.16 2.18 2.062666
11/14/2016 2.24 2.24 2.2 2.23 2.109975
11/15/2016 2.24 2.24 2.24 2.24 2.119437
11/16/2016 2.15 2.2 2.13 2.18 2.062666
11/17/2016 2.13 2.2 2.11 2.12 2.005895
11/18/2016 2.1 2.14 2.1 2.13 2.015357
11/21/2016 2.15 2.25 2.15 2.21 2.091051
11/22/2016 2.21 2.21 2.21 2.21 2.091051
11/23/2016 2.22 2.22 2.18 2.2 2.081589
11/24/2016 2.2 2.31 2.17 2.2 2.081589
11/25/2016 2.31 2.32 2.17 2.32 2.195131
11/28/2016 2.33 2.34 2.17 2.17 2.053205
11/29/2016 2.37 2.37 2.18 2.37 2.24244
11/30/2016 2.44 2.44 2.24 2.42 2.289749
12/1/2016 2.4 2.42 2.31 2.4 2.270825
12/2/2016 2.45 2.45 2.25 2.4 2.270825
12/5/2016 2.45 2.45 2.27 2.45 2.318134
12/6/2016 2.45 2.45 2.31 2.35 2.223516
12/7/2016 2.37 2.37 2.27 2.28 2.157284
12/8/2016 2.25 2.3 2.24 2.25 2.128899
12/9/2016 2.3 2.3 2.25 2.28 2.157284
12/12/2016 2.28 2.29 2.25 2.29 2.166745
12/13/2016 2.3 2.3 2.21 2.22 2.100513
12/14/2016 2.2 2.31 2.2 2.3 2.176208
12/15/2016 2.3 2.3 2.24 2.26 2.13836
12/16/2016 2.29 2.29 2.28 2.28 2.157284
12/19/2016 2.28 2.28 2.28 2.28 2.157284
12/20/2016 2.31 2.31 2.31 2.31 2.185669
12/21/2016 2.2 2.29 2.12 2.17 2.053205
12/22/2016 2.12 2.19 2.1 2.13 2.015357
12/23/2016 2.08 2.29 2.08 2.29 2.166745
12/27/2016 2.29 2.29 2.29 2.29 2.166745
12/28/2016 2.29 2.29 2.29 2.29 2.166745
12/29/2016 2.13 2.27 2.13 2.24 2.119437
12/30/2016 2.15 2.22 2.15 2.22 2.100513
1/3/2017 2.22 2.24 2.22 2.22 2.100513
1/4/2017 2.2 2.3 2.19 2.3 2.176208
1/5/2017 2.19 2.19 2.19 2.19 2.072128
1/6/2017 2.19 2.23 2.19 2.23 2.109975
1/9/2017 2.23 2.23 2.23 2.23 2.109975
1/10/2017 2.2 2.36 2.2 2.34 2.214054
1/11/2017 2.2 2.2 2.2 2.2 2.081589
1/12/2017 2.21 2.23 2.21 2.23 2.109975
1/13/2017 2.23 2.25 2.23 2.25 2.128899
1/16/2017 2.23 2.35 2.23 2.33 2.204592
1/17/2017 2.32 2.35 2.23 2.34 2.214054
1/18/2017 2.33 2.35 2.32 2.34 2.214054
1/19/2017 2.32 2.38 2.3 2.36 2.232978
1/20/2017 2.25 2.36 2.25 2.28 2.157284
1/23/2017 2.28 2.38 2.17 2.24 2.119437
1/24/2017 2.35 2.35 2.35 2.35 2.223516
1/25/2017 2.35 2.35 2.23 2.35 2.223516
1/26/2017 2.35 2.35 2.25 2.25 2.128899
1/27/2017 2.25 2.25 2.25 2.25 2.128899
1/31/2017 2.25 2.25 2.25 2.25 2.128899
2/1/2017 2.3 2.3 2.25 2.3 2.176208
2/2/2017 2.24 2.28 2.24 2.24 2.119437
2/3/2017 2.25 2.29 2.25 2.29 2.166745
2/6/2017 2.25 2.34 2.25 2.34 2.214054
2/7/2017 2.4 2.4 2.35 2.38 2.251901
2/8/2017 2.43 2.45 2.2 2.24 2.119437
2/9/2017 2.26 2.26 2.26 2.26 2.13836
2/10/2017 2.27 2.27 2.26 2.26 2.13836
2/13/2017 2.26 2.26 2.26 2.26 2.13836
2/14/2017 2.27 2.28 2.25 2.25 2.128899
2/15/2017 2.25 2.25 2.25 2.25 2.128899
2/16/2017 2.24 2.24 2.24 2.24 2.119437
2/17/2017 2.24 2.24 2.2 2.2 2.081589
2/20/2017 2.2 2.2 2.2 2.2 2.081589
2/21/2017 2.26 2.35 2.2 2.32 2.195131
2/22/2017 2.32 2.32 2.32 2.32 2.195131
2/23/2017 2.32 2.36 2.28 2.35 2.223516
2/24/2017 2.32 2.35 2.31 2.33 2.204592
2/27/2017 2.35 2.35 2.22 2.22 2.100513
2/28/2017 2.22 2.35 2.22 2.34 2.214054
3/1/2017 2.23 2.3 2.22 2.22 2.100513
3/2/2017 2.25 2.32 2.25 2.32 2.195131
3/3/2017 2.32 2.32 2.32 2.32 2.195131
3/6/2017 2.32 2.32 2.32 2.32 2.195131
3/7/2017 2.25 2.28 2.23 2.28 2.157284
3/8/2017 2.25 2.26 2.23 2.25 2.128899
3/9/2017 2.23 2.25 2.23 2.23 2.109975
3/10/2017 2.23 2.24 2.22 2.23 2.109975
3/13/2017 2.24 2.28 2.24 2.25 2.128899
3/14/2017 2.24 2.25 2.24 2.24 2.119437
3/15/2017 2.24 2.24 2.24 2.24 2.119437
3/16/2017 2.24 2.24 2.23 2.24 2.119437
3/17/2017 2.24 2.24 2.22 2.22 2.100513
3/20/2017 2.21 2.24 2.2 2.2 2.081589
3/21/2017 2.2 2.23 2.2 2.2 2.081589
3/22/2017 2.2 2.22 2.19 2.19 2.072128
3/23/2017 2.19 2.24 2.16 2.23 2.109975
3/24/2017 2.19 2.23 2.19 2.23 2.109975
3/27/2017 2.2 2.2 2.18 2.18 2.062666
3/28/2017 2.18 2.18 2.18 2.18 2.062666
3/29/2017 2.18 2.2 2.18 2.2 2.081589
3/30/2017 2.27 2.27 2.19 2.23 2.109975
3/31/2017 2.23 2.23 2.23 2.23 2.109975
4/3/2017 2.27 2.27 2.24 2.25 2.128899
4/4/2017 2.25 2.25 2.25 2.25 2.128899
4/5/2017 2.2 2.27 2.17 2.27 2.147822
4/6/2017 2.22 2.22 2.21 2.22 2.100513
4/7/2017 2.22 2.22 2.22 2.22 2.100513
4/10/2017 2.22 2.27 2.2 2.27 2.147822
4/11/2017 2.27 2.27 2.27 2.27 2.147822
4/12/2017 2.27 2.27 2.27 2.27 2.147822
4/13/2017 2.22 2.25 2.18 2.25 2.128899
4/17/2017 2.25 2.25 2.25 2.25 2.128899
4/18/2017 2.23 2.27 2.23 2.25 2.128899
4/19/2017 2.25 2.25 2.25 2.25 2.128899
4/20/2017 2.27 2.32 2.27 2.32 2.195131
4/21/2017 2.3 2.31 2.3 2.31 2.185669
4/24/2017 2.26 2.26 2.25 2.25 2.128899
4/25/2017 2.23 2.23 2.23 2.23 2.109975
4/26/2017 2.23 2.3 2.23 2.3 2.176208
4/27/2017 2.3 2.3 2.3 2.3 2.176208
4/28/2017 2.3 2.3 2.3 2.3 2.176208
5/2/2017 2.29 2.34 2.29 2.33 2.204592
5/3/2017 2.3 2.37 2.3 2.37 2.24244
5/4/2017 2.38 2.38 2.3 2.38 2.251901
5/5/2017 2.21 2.21 2.2 2.2 2.093464
5/8/2017 2.2 2.2 2.2 2.2 2.093464
5/9/2017 2.18 2.32 2.18 2.2 2.093464
5/11/2017 2.26 2.26 2.23 2.26 2.150559
5/12/2017 2.26 2.26 2.26 2.26 2.150559
5/15/2017 2.2 2.32 2.2 2.3 2.188622
5/16/2017 2.17 2.29 2.16 2.17 2.064917
5/17/2017 2.17 2.17 2.17 2.17 2.064917
5/18/2017 2.17 2.17 2.17 2.17 2.064917
5/19/2017 2.19 2.19 2.17 2.17 2.064917
5/22/2017 2.18 2.18 2.18 2.18 2.074433
5/23/2017 2.18 2.18 2.16 2.16 2.055401
5/24/2017 2.11 2.2 2.1 2.2 2.093464
5/25/2017 2.2 2.2 2.2 2.2 2.093464
5/26/2017 2.28 2.28 2.12 2.26 2.150559
5/29/2017 2.26 2.26 2.26 2.26 2.150559
5/30/2017 2.26 2.26 2.26 2.26 2.150559
5/31/2017 2.26 2.26 2.26 2.26 2.150559
6/1/2017 2.26 2.26 2.26 2.26 2.150559
6/2/2017 2.14 2.14 2.13 2.13 2.026854
6/5/2017 2.13 2.13 2.13 2.13 2.026854
6/6/2017 2.13 2.13 2.13 2.13 2.026854
6/7/2017 2.1 2.12 2.1 2.12 2.017338
6/8/2017 2.12 2.12 2.12 2.12 2.017338
6/9/2017 2.08 2.11 2.06 2.07 1.969759
6/12/2017 2.06 2.2 2.04 2.2 2.093464
6/13/2017 2.05 2.12 2.04 2.05 1.950728
6/14/2017 2.05 2.05 2.05 2.05 1.950728
6/15/2017 2.08 2.08 2.05 2.05 1.950728
6/16/2017 2.05 2.06 2.04 2.04 1.941212
6/19/2017 2.04 2.07 2.04 2.04 1.941212
6/20/2017 2.04 2.07 2.02 2.07 1.969759
6/21/2017 2.02 2.05 2.01 2.01 1.912665
6/22/2017 2.02 2.06 2.01 2.02 1.922181
6/23/2017 2.02 2.02 2.02 2.02 1.922181
6/27/2017 2 2.06 2 2.06 1.960244
6/28/2017 2.06 2.06 2.06 2.06 1.960244
6/29/2017 2.02 2.02 2.02 2.02 1.922181
6/30/2017 2.02 2.02 2 2 1.903149
7/3/2017 2.02 2.02 2.02 2.02 1.922181
7/4/2017 2.01 2.01 2 2 1.903149
7/5/2017 2.01 2.03 2 2.03 1.931697
7/6/2017 2.01 2.01 2.01 2.01 1.912665
7/7/2017 1.99 2.01 1.99 2.01 1.912665
7/10/2017 2 2 2 2 1.903149
7/11/2017 2 2 1.995 1.995 1.898391
7/12/2017 2 2.02 2 2 1.903149
7/13/2017 2 2 2 2 1.903149
7/14/2017 2 2 2 2 1.903149
7/17/2017 2.05 2.05 2 2 1.903149
7/18/2017 2 2.03 2 2.03 1.931697
7/19/2017 2.03 2.03 2.03 2.03 1.931697
7/20/2017 2.03 2.03 2.01 2.01 1.912665
7/21/2017 2.01 2.01 2.01 2.01 1.912665
7/24/2017 2.01 2.01 2.01 2.01 1.912665
7/25/2017 2.01 2.01 2 2 1.903149
7/26/2017 2.03 2.05 2.03 2.05 1.950728
7/27/2017 2.07 2.07 2.06 2.06 1.960244
7/28/2017 2.06 2.06 2.06 2.06 1.960244
7/31/2017 2.06 2.06 2.06 2.06 1.960244
8/1/2017 2 2.06 1.945 2.06 1.960244
8/2/2017 2.06 2.14 2.06 2.14 2.03637
8/3/2017 2.1 2.12 2.1 2.1 1.998307
8/4/2017 2.1 2.12 2.1 2.12 2.017338
8/7/2017 2.12 2.12 2.12 2.12 2.017338
8/8/2017 2.12 2.12 2.12 2.12 2.017338
8/10/2017 2.1 2.1 2.1 2.1 1.998307
8/11/2017 2.1 2.1 2.1 2.1 1.998307
8/14/2017 2.1 2.1 2.1 2.1 1.998307
8/15/2017 2.1 2.1 2.1 2.1 1.998307
8/16/2017 1.955 1.97 1.95 1.96 1.865086
8/17/2017 1.955 1.975 1.95 1.95 1.855571
8/18/2017 1.95 1.95 1.95 1.95 1.855571
8/21/2017 1.955 1.955 1.955 1.955 1.860329
8/22/2017 1.955 1.955 1.955 1.955 1.860329
8/23/2017 1.95 1.95 1.94 1.94 1.861864
8/24/2017 1.95 1.95 1.95 1.95 1.871461
8/25/2017 1.95 1.95 1.95 1.95 1.871461
8/28/2017 1.95 1.95 1.95 1.95 1.871461
8/29/2017 1.95 1.95 1.95 1.95 1.871461
8/30/2017 1.95 1.95 1.95 1.95 1.871461
 8/31/2017 1.95 1.96 1.95 1.96 1.881059
9/4/2017 1.95 1.96 1.945 1.945 1.866663
9/5/2017 1.94 1.94 1.75 1.84 1.765892
9/6/2017 1.855 1.895 1.76 1.825 1.751496
9/7/2017 1.82 1.825 1.76 1.765 1.693912
9/8/2017 1.77 1.775 1.755 1.755 1.684315
9/11/2017 1.795 1.795 1.66 1.71 1.641128
9/12/2017 1.71 1.71 1.71 1.71 1.641128
9/13/2017 1.71 1.71 1.615 1.66 1.593141
9/14/2017 1.66 1.76 1.56 1.76 1.689114
9/15/2017 1.7 1.76 1.67 1.76 1.689114
9/18/2017 1.695 1.705 1.69 1.7 1.63153
9/19/2017 1.705 1.71 1.7 1.7 1.63153
9/20/2017 1.73 1.73 1.68 1.68 1.612336
9/21/2017 1.685 1.69 1.65 1.66 1.593141
9/22/2017 1.66 1.66 1.66 1.66 1.593141
9/25/2017 1.66 1.66 1.62 1.62 1.554752
9/26/2017 1.62 1.63 1.6 1.6 1.535558
9/27/2017 1.6 1.6 1.6 1.6 1.535558
9/28/2017 1.6 1.6 1.6 1.6 1.535558
9/29/2017 1.51 1.55 1.5 1.515 1.453982
10/2/2017 1.52 1.545 1.52 1.54 1.477975
10/3/2017 1.54 1.54 1.535 1.535 1.473176
10/4/2017 1.545 1.545 1.515 1.515 1.453982
10/5/2017 1.51 1.59 1.51 1.51 1.449183
10/6/2017 1.52 1.55 1.505 1.505 1.444384
10/9/2017 1.51 1.53 1.505 1.505 1.444384
10/10/2017 1.505 1.525 1.49 1.515 1.453982
10/11/2017 1.51 1.51 1.51 1.51 1.449183
10/12/2017 1.51 1.51 1.5 1.51 1.449183
10/13/2017 1.5 1.51 1.5 1.505 1.444384
10/16/2017 1.5 1.525 1.5 1.5 1.439586
10/17/2017 1.49 1.535 1.475 1.535 1.473176
10/19/2017 1.535 1.535 1.525 1.525 1.463579
10/20/2017 1.525 1.525 1.5 1.5 1.439586
10/23/2017 1.5 1.5 1.5 1.5 1.439586
10/24/2017 1.5 1.5 1.5 1.5 1.439586
10/25/2017 1.5 1.5 1.5 1.5 1.439586
10/26/2017 1.51 1.54 1.5 1.5 1.439586
10/27/2017 1.5 1.53 1.5 1.51 1.449183
10/30/2017 1.51 1.51 1.46 1.48 1.420391
10/31/2017 1.5 1.515 1.48 1.48 1.420391
11/1/2017 1.48 1.48 1.48 1.48 1.420391
11/2/2017 1.48 1.48 1.465 1.465 1.405995
11/3/2017 1.47 1.495 1.465 1.47 1.410794
 11/6/2017 1.47 1.49 1.46 1.49 1.429988
11/7/2017 1.45 1.49 1.45 1.485 1.42519
11/8/2017 1.485 1.485 1.485 1.485 1.42519
11/9/2017 1.5 1.5 1.5 1.5 1.439586
11/10/2017 1.495 1.495 1.485 1.49 1.429988
11/13/2017 1.49 1.5 1.48 1.48 1.420391
11/14/2017 1.45 1.46 1.45 1.45 1.391599
11/15/2017 1.45 1.45 1.43 1.43 1.372405
11/16/2017 1.43 1.44 1.37 1.37 1.314821
11/17/2017 1.39 1.39 1.37 1.38 1.324419
11/20/2017 1.38 1.38 1.36 1.37 1.314821
11/21/2017 1.38 1.38 1.38 1.38 1.324419
11/22/2017 1.38 1.38 1.38 1.38 1.324419
11/23/2017 1.37 1.37 1.3 1.3 1.247641
11/24/2017 1.28 1.3 1.28 1.3 1.247641
11/27/2017 1.31 1.33 1.31 1.33 1.276433
11/28/2017 1.33 1.35 1.33 1.34 1.28603
11/29/2017 1.34 1.34 1.34 1.34 1.28603
11/30/2017 1.32 1.33 1.3 1.33 1.276433
12/1/2017 1.33 1.33 1.28 1.28 1.228446
12/4/2017 1.34 1.34 1.34 1.34 1.28603
12/5/2017 1.34 1.34 1.33 1.33 1.276433
12/6/2017 1.33 1.33 1.33 1.33 1.276433
12/7/2017 1.33 1.33 1.33 1.33 1.276433
12/8/2017 1.33 1.33 1.33 1.33 1.276433
12/11/2017 1.33 1.33 1.33 1.33 1.276433
12/12/2017 1.33 1.33 1.33 1.33 1.276433
12/13/2017 1.33 1.33 1.33 1.33 1.276433
12/14/2017 1.38 1.43 1.31 1.43 1.372405
12/15/2017 1.43 1.43 1.43 1.43 1.372405
12/18/2017 1.43 1.43 1.43 1.43 1.372405
12/19/2017 1.42 1.42 1.38 1.42 1.362808
12/20/2017 1.49 1.5 1.44 1.48 1.420391
12/21/2017 1.48 1.48 1.46 1.46 1.401197
12/22/2017 1.46 1.46 1.46 1.46 1.401197
12/26/2017 1.52 1.52 1.52 1.52 1.45878
12/27/2017 1.54 1.55 1.4 1.43 1.372405
12/28/2017 1.43 1.43 1.43 1.43 1.372405
12/29/2017 1.45 1.45 1.42 1.42 1.362808
1/2/2018 1.42 1.42 1.42 1.42 1.362808
1/3/2018 1.47 1.47 1.46 1.46 1.401197
1/4/2018 1.42 1.42 1.41 1.41 1.35321
1/5/2018 1.45 1.5 1.45 1.47 1.410794
1/8/2018 1.51 1.51 1.51 1.51 1.449183
1/9/2018 1.51 1.51 1.51 1.51 1.449183
1/10/2018 1.51 1.51 1.51 1.51 1.449183
1/11/2018 1.51 1.51 1.46 1.46 1.401197
1/12/2018 1.47 1.47 1.4 1.4 1.343613
1/15/2018 1.42 1.42 1.41 1.42 1.362808
1/16/2018 1.43 1.43 1.43 1.43 1.372405
1/17/2018 1.43 1.43 1.43 1.43 1.372405
1/18/2018 1.47 1.5 1.47 1.5 1.439586
1/19/2018 1.5 1.51 1.5 1.51 1.449183
1/22/2018 1.51 1.51 1.51 1.51 1.449183
1/23/2018 1.55 1.56 1.52 1.55 1.487572
1/24/2018 1.55 1.55 1.55 1.55 1.487572
1/25/2018 1.57 1.63 1.55 1.55 1.487572
1/26/2018 1.52 1.52 1.52 1.52 1.45878
1/29/2018 1.52 1.54 1.5 1.5 1.439586
1/30/2018 1.5 1.5 1.5 1.5 1.439586
1/31/2018 1.55 1.64 1.52 1.64 1.573947
2/1/2018 1.64 1.64 1.64 1.64 1.573947
2/2/2018 1.59 1.59 1.56 1.56 1.497169
2/5/2018 1.56 1.56 1.56 1.56 1.497169
2/6/2018 1.52 1.52 1.52 1.52 1.45878
2/7/2018 1.5 1.5 1.5 1.5 1.439586
2/8/2018 1.5 1.5 1.48 1.48 1.420391
2/9/2018 1.48 1.48 1.45 1.45 1.391599
2/12/2018 1.49 1.5 1.45 1.45 1.391599
2/13/2018 1.45 1.45 1.45 1.45 1.391599
2/14/2018 1.45 1.45 1.45 1.45 1.391599
2/15/2018 1.45 1.45 1.45 1.45 1.391599
2/19/2018 1.54 1.54 1.5 1.53 1.468377
2/20/2018 1.53 1.53 1.53 1.53 1.468377
2/21/2018 1.5 1.52 1.5 1.52 1.45878
2/22/2018 1.53 1.53 1.52 1.52 1.45878
2/23/2018 1.52 1.52 1.52 1.52 1.45878
2/26/2018 1.52 1.52 1.52 1.52 1.45878
2/27/2018 1.52 1.52 1.52 1.52 1.45878
2/28/2018 1.52 1.52 1.52 1.52 1.45878
3/1/2018 1.51 1.52 1.51 1.52 1.45878
3/2/2018 1.52 1.52 1.52 1.52 1.45878
3/5/2018 1.52 1.52 1.52 1.52 1.45878
3/6/2018 1.52 1.52 1.52 1.52 1.45878
3/7/2018 1.52 1.52 1.52 1.52 1.45878
3/8/2018 1.52 1.54 1.52 1.54 1.477975
3/9/2018 1.52 1.54 1.52 1.52 1.45878
3/12/2018 1.52 1.52 1.52 1.52 1.45878
3/13/2018 1.52 1.52 1.52 1.52 1.45878
3/14/2018 1.52 1.53 1.52 1.52 1.45878
3/15/2018 1.52 1.52 1.52 1.52 1.45878
3/16/2018 1.52 1.52 1.52 1.52 1.45878
3/19/2018 1.52 1.52 1.52 1.52 1.45878
3/20/2018 1.46 1.46 1.46 1.46 1.401197
3/21/2018 1.48 1.5 1.48 1.5 1.439586
3/22/2018 1.5 1.5 1.4 1.4 1.343613
3/23/2018 1.4 1.4 1.4 1.4 1.343613
3/26/2018 1.48 1.5 1.48 1.5 1.439586
3/27/2018 1.46 1.47 1.45 1.47 1.410794
3/28/2018 1.47 1.47 1.47 1.47 1.410794
3/29/2018 1.47 1.47 1.47 1.47 1.410794
4/2/2018 1.47 1.47 1.47 1.47 1.410794
4/3/2018 1.47 1.47 1.47 1.47 1.410794
4/4/2018 1.5 1.5 1.48 1.48 1.420391
4/5/2018 1.48 1.5 1.48 1.48 1.420391
4/6/2018 1.48 1.48 1.48 1.48 1.420391
4/9/2018 1.48 1.48 1.48 1.48 1.420391
4/10/2018 1.48 1.48 1.48 1.48 1.420391
4/11/2018 1.48 1.48 1.48 1.48 1.420391
4/12/2018 1.48 1.48 1.48 1.48 1.420391
4/13/2018 1.48 1.48 1.48 1.48 1.420391
4/16/2018 1.48 1.48 1.48 1.48 1.420391
4/17/2018 1.48 1.48 1.48 1.48 1.420391
4/18/2018 1.48 1.48 1.48 1.48 1.420391
4/19/2018 1.48 1.48 1.48 1.48 1.420391
4/20/2018 1.48 1.48 1.48 1.48 1.420391
4/23/2018 1.36 1.47 1.36 1.47 1.410794
4/24/2018 1.47 1.47 1.47 1.47 1.410794
4/25/2018 1.47 1.47 1.47 1.47 1.410794
4/26/2018 1.47 1.47 1.47 1.47 1.410794
4/27/2018 1.47 1.47 1.47 1.47 1.410794
4/30/2018 1.45 1.45 1.45 1.45 1.391599
5/2/2018 1.45 1.45 1.45 1.45 1.391599
5/3/2018 1.45 1.45 1.45 1.45 1.391599
5/4/2018 1.45 1.45 1.45 1.45 1.391599
5/7/2018 1.45 1.45 1.45 1.45 1.398932
5/8/2018 1.46 1.5 1.46 1.48 1.427875
5/9/2018 1.47 1.47 1.45 1.45 1.398932
5/10/2018 1.45 1.45 1.45 1.45 1.398932
5/11/2018 1.45 1.45 1.45 1.45 1.398932
5/14/2018 1.49 1.49 1.45 1.47 1.418227
5/15/2018 1.47 1.47 1.47 1.47 1.418227
5/16/2018 1.47 1.47 1.47 1.47 1.418227
5/17/2018 1.47 1.47 1.47 1.47 1.418227
5/18/2018 1.47 1.47 1.47 1.47 1.418227
5/21/2018 1.47 1.47 1.47 1.47 1.418227
5/22/2018 1.47 1.47 1.47 1.47 1.418227
5/23/2018 1.47 1.47 1.47 1.47 1.418227
5/24/2018 1.47 1.47 1.47 1.47 1.418227
5/25/2018 1.42 1.42 1.39 1.4 1.350693
5/28/2018 1.4 1.4 1.4 1.4 1.350693
5/30/2018 1.37 1.37 1.37 1.37 1.321749
5/31/2018 1.37 1.37 1.37 1.37 1.321749
6/1/2018 1.37 1.37 1.37 1.37 1.321749
6/4/2018 1.37 1.37 1.37 1.37 1.321749
6/5/2018 1.37 1.37 1.37 1.37 1.321749
6/6/2018 1.37 1.37 1.37 1.37 1.321749
6/7/2018 1.34 1.34 1.34 1.34 1.292806
6/8/2018 1.34 1.34 1.34 1.34 1.292806
6/11/2018 1.34 1.34 1.34 1.34 1.292806
6/12/2018 1.3 1.3 1.3 1.3 1.254215
6/13/2018 1.33 1.33 1.32 1.32 1.27351
6/14/2018 1.32 1.32 1.32 1.32 1.27351
6/18/2018 1.32 1.32 1.32 1.32 1.27351
6/19/2018 1.32 1.32 1.32 1.32 1.27351
6/20/2018 1.3 1.32 1.27 1.28 1.234919
6/21/2018 1.28 1.28 1.28 1.28 1.234919
6/22/2018 1.28 1.28 1.24 1.24 1.196328
6/25/2018 1.28 1.32 1.28 1.3 1.254215
6/26/2018 1.26 1.29 1.21 1.24 1.196328
6/27/2018 1.24 1.24 1.24 1.24 1.196328
6/28/2018 1.1 1.3 1.1 1.21 1.167384
6/29/2018 1.25 1.29 1.25 1.25 1.205976
7/2/2018 1.25 1.25 1.25 1.25 1.205976
7/3/2018 1.25 1.25 1.25 1.25 1.205976
7/4/2018 1.25 1.25 1.25 1.25 1.205976
7/5/2018 1.25 1.25 1.25 1.25 1.205976
7/6/2018 1.15 1.19 1.15 1.18 1.138441
7/9/2018 1.2 1.2 1.2 1.2 1.157737
7/10/2018 1.2 1.32 1.2 1.32 1.27351
7/11/2018 1.3 1.3 1.2 1.23 1.18668
7/12/2018 1.25 1.32 1.24 1.32 1.27351
7/13/2018 1.32 1.32 1.32 1.32 1.27351
7/16/2018 1.31 1.32 1.31 1.32 1.27351
7/17/2018 1.32 1.32 1.3 1.3 1.254215
7/18/2018 1.3 1.3 1.3 1.3 1.254215
7/19/2018 1.3 1.3 1.3 1.3 1.254215
7/20/2018 1.32 1.32 1.25 1.25 1.205976
7/23/2018 1.25 1.25 1.25 1.25 1.205976
7/24/2018 1.25 1.25 1.25 1.25 1.205976
7/25/2018 1.3 1.3 1.25 1.25 1.205976
7/26/2018 1.2 1.22 1.18 1.2 1.157737
7/27/2018 1.25 1.25 1.16 1.17 1.128793
7/30/2018 1.23 1.24 1.23 1.24 1.196328
7/31/2018 1.2 1.25 1.15 1.15 1.109498
8/1/2018 1.2 1.2 1.2 1.2 1.157737
8/2/2018 1.2 1.2 1.15 1.16 1.119145
8/3/2018 1.17 1.21 1.17 1.18 1.138441
8/6/2018 1.18 1.18 1.18 1.18 1.138441
8/7/2018 1.15 1.2 1.15 1.2 1.157737
8/8/2018 1.14 1.14 1.13 1.14 1.09985
8/10/2018 1.15 1.15 1.11 1.11 1.070906
8/13/2018 1.16 1.16 1.16 1.16 1.119145
8/14/2018 1.15 1.15 1.15 1.15 1.109498
8/15/2018 1.15 1.15 1.15 1.15 1.109498
8/16/2018 1.14 1.14 1.14 1.14 1.09985
8/17/2018 1.14 1.14 1.14 1.14 1.09985
8/20/2018 1.13 1.13 1.12 1.12 1.080554
8/21/2018 1.13 1.13 1.13 1.13 1.104701
8/23/2018 1.11 1.12 1.11 1.12 1.094925
8/24/2018 1.11 1.11 1.11 1.11 1.085149
8/27/2018 1.11 1.11 1.1 1.1 1.075373
8/28/2018 1.05 1.05 1.05 1.05 1.026492
8/29/2018 1.05 1.08 1.01 1.08 1.055821
8/30/2018 1.1 1.1 1.1 1.1 1.075373
8/31/2018 1.1 1.1 1.1 1.1 1.075373
9/3/2018 1.1 1.1 1.1 1.1 1.075373
9/4/2018 1.1 1.1 1.1 1.1 1.075373
9/5/2018 1.1 1.12 1.1 1.1 1.075373
9/6/2018 1.1 1.1 1.1 1.1 1.075373
9/7/2018 1.1 1.1 1.09 1.09 1.065597
9/10/2018 1 1.02 0.99 1 0.977612
9/11/2018 1 1 1 1 0.977612
9/12/2018 1 1 1 1 0.977612
9/13/2018 1 1 1 1 0.977612
9/14/2018 1.06 1.1 1.05 1.1 1.075373
9/17/2018 1.1 1.1 1.1 1.1 1.075373
9/18/2018 1.12 1.12 1.12 1.12 1.094925
9/19/2018 1.12 1.2 1.12 1.2 1.173134
9/20/2018 1.12 1.16 1.05 1.16 1.13403
9/21/2018 1.16 1.16 1.16 1.16 1.13403
9/24/2018 1.1 1.13 1.1 1.1 1.075373
9/25/2018 1.15 1.16 1.15 1.15 1.124253
9/26/2018 1.15 1.15 1.15 1.15 1.124253
9/27/2018 1.11 1.11 1.11 1.11 1.085149
 9/28/2018 1.11 1.12 1.11 1.12 1.094925
10/1/2018 1.15 1.15 1.13 1.13 1.104701
10/2/2018 1.2 1.2 1.12 1.16 1.13403
10/3/2018 1.18 1.21 1.18 1.21 1.18291
10/4/2018 1.18 1.2 1.18 1.2 1.173134
10/5/2018 1.2 1.2 1.2 1.2 1.173134
10/8/2018 1.2 1.2 1.2 1.2 1.173134
10/9/2018 1.2 1.2 1.2 1.2 1.173134
10/10/2018 1.2 1.25 1.2 1.25 1.222015
10/11/2018 1.25 1.25 1.25 1.25 1.222015
10/12/2018 1.25 1.25 1.25 1.25 1.222015
10/15/2018 1.25 1.25 1.25 1.25 1.222015
10/16/2018 1.25 1.25 1.25 1.25 1.222015
10/17/2018 1.25 1.25 1.25 1.25 1.222015
10/18/2018 1.11 1.2 1.1 1.13 1.104701
10/19/2018 1.13 1.13 1.13 1.13 1.104701
10/22/2018 1.1 1.1 1.1 1.1 1.075373
10/23/2018 1.1 1.21 1.1 1.21 1.18291
10/24/2018 1.15 1.15 1.11 1.12 1.094925
10/25/2018 1.11 1.11 1.1 1.1 1.075373
10/26/2018 1.1 1.1 1.1 1.1 1.075373
10/29/2018 1.1 1.1 1.1 1.1 1.075373
10/30/2018 1.2 1.2 1.1 1.1 1.075373
10/31/2018 1.1 1.1 1.1 1.1 1.075373
11/1/2018 1.28 1.28 1.27 1.27 1.241567
11/2/2018 1.27 1.27 1.27 1.27 1.241567
11/5/2018 1.26 1.27 1.19 1.19 1.163358
11/7/2018 1.19 1.19 1.19 1.19 1.163358
11/8/2018 1.18 1.19 1.18 1.19 1.163358
11/9/2018 1.19 1.19 1.19 1.19 1.163358
11/12/2018 1.19 1.19 1.19 1.19 1.163358
11/13/2018 1.19 1.19 1.19 1.19 1.163358
11/14/2018 1.21 1.26 1.21 1.26 1.231791
11/15/2018 1.25 1.3 1.25 1.28 1.251343
11/16/2018 1.28 1.28 1.28 1.28 1.251343
11/19/2018 1.28 1.28 1.28 1.28 1.251343
11/20/2018 1.28 1.28 1.28 1.28 1.251343
11/21/2018 1.28 1.28 1.28 1.28 1.251343
11/22/2018 1.28 1.28 1.28 1.28 1.251343
11/23/2018 1.28 1.28 1.28 1.28 1.251343
11/26/2018 1.28 1.28 1.28 1.28 1.251343
11/27/2018 1.28 1.28 1.28 1.28 1.251343
11/28/2018 1.25 1.28 1.25 1.28 1.251343
11/29/2018 1.28 1.28 1.28 1.28 1.251343
11/30/2018 1.3 1.3 1.29 1.3 1.270895
 12/3/2018 1.3 1.35 1.3 1.35 1.319776
12/4/2018 1.35 1.35 1.31 1.31 1.280671
12/5/2018 1.31 1.31 1.3 1.3 1.270895
12/6/2018 1.3 1.3 1.3 1.3 1.270895
12/7/2018 1.37 1.37 1.31 1.35 1.319776
12/10/2018 1.37 1.37 1.31 1.37 1.339328
12/11/2018 1.37 1.37 1.37 1.37 1.339328
12/12/2018 1.37 1.37 1.37 1.37 1.339328
12/13/2018 1.37 1.37 1.31 1.31 1.280671
12/14/2018 1.37 1.37 1.31 1.37 1.339328
12/17/2018 1.37 1.37 1.37 1.37 1.339328
12/18/2018 1.38 1.38 1.38 1.38 1.349104
12/19/2018 1.37 1.37 1.37 1.37 1.339328
12/20/2018 1.38 1.38 1.37 1.37 1.339328
12/21/2018 1.37 1.37 1.37 1.37 1.339328
12/24/2018 1.31 1.31 1.31 1.31 1.280671
12/26/2018 1.31 1.31 1.31 1.31 1.280671
12/27/2018 1.38 1.38 1.38 1.38 1.349104
12/28/2018 1.36 1.36 1.31 1.31 1.280671
12/31/2018 1.32 1.32 1.32 1.32 1.290447
Volume Daily return
1114000
852000 1.74926643093023
833000 2.5787897430951
184000 3.35194666727704 Year 2013 2014
55000 1.35136793306907 Average Return(Yearly) -0.00892 0.085558
133000 0 Standard Deviation(Yearly) 1.485286 1.719036
238000 0.799997873916758
88000 -2.11641606620105 Source Website https://sg.finance.yahoo.com/quote/P34.SI
131000 1.35136793306907
56000 -1.06667367486696
274000 -0.269551030836441
71000 1.35136793306907
375000 0.266675800950176
125000 -0.531933065138388
5000 -1.06952584147106
56000 0
539000 0.270279572209472
177000 2.15634855207729
43000 2.37466370909873
87000 -0.515453031301047
70000 -0.518123715699522
76000 0.260396691145304
4000 0
239000 1.03896783723959
65000 1.54241220812545
76000 0.253173215501674
197000 0.505039771777175
298000 0.502501937140652
259000 0.250008581847007
15000 0
446000 -0.249385097700907
29000 0.500017163694026
37000 -0.248764715571945
15000 2.2443830362905
256000 -2.43902702518755
140000 1.25001522585761
967000 -0.740738715436799
228000 0.248737169927431
106000 -0.496267483804889
75000 0
455000 0.249385097700919
244000 -0.497529431143878
2096000 0
2027000 0.500017163694026
 74000 0.248737169927431
71000 1.73697740926447
7000 -0.731705406739028
285000 0
74000 1.228488928418
130000 0
85000 0
119000 -0.242699919691325
19000 -0.973242368414385
96000 0.737098798500666
35000 0.24391080497047
5000 0.24329038526097
646000 0.970880309967842
231000 0.480759120807862
2000 -0.478458886073747
21000 0
27000 1.20193772996835
37000 -1.42517427374215
32000 0
0 0
0 0
20000 3.61442118270305
3000 -2.09299247321021
19000 2.85034854748429
3000 -2.77135526299974
1543000 -1.1876627631137
0 0
8000 3.12500083183227
4000 -0.699298894265246
3000 -2.1126705646941
97000 0
2000 0
14000 -0.719449104811258
174000 0
104000 -0.966163417546979
92000 -0.243883796798076
67000 0.244480044011825
3000 -0.487794601768558
213000 0.490185701157445
192000 1.21952701667997
20000 0.963834975613289
51000 0.238671684119302
254000 0.78760522978521
5000 -0.237524533956198
3000 0
 17000 0
2000 -0.952386446382671
914000 3.36541745270905
18000 -1.62792234368365
27000 1.65486221544608
47000 0
2219000 -2.09305398969288
2000 0
319000 2.13779928287471
484000 -2.3256070069146
0 0
115000 0
3000 0
0 0
210000 0
0 0
159000 0
222000 0
366000 0
5000 -1.19045028126355
286000 -3.61445783132529
59000 -2.25000550648664
83000 -1.79029833047823
155000 -0.520821980981966
328000 -1.57067504344647
114000 -0.265951604423349
211000 -2.66666666666667
400000 -1.36986301369863
307000 -4.16666666666667
98000 0.869546064394289
11000 2.87356376401979
132000 0.558677778492154
56000 -0.277771659459287
189000 5.29245424247927
433000 3.17459207561078
1623000 1.53848456361929
355000 -0.757586923928997
22000 -3.05342441876432
6000 6.29921874367694
0 0
39000 -1.23456790123457
12000 0
0 0
11000 0.249994493513358
23000 0
90000 0.498769622867428
0 0
324000 1.73693425638254
5000 -2.43899818447057
6000 0
5000 1.25
0 0
0 0
1000 1.23454070870794
0 0
0 0
0 0
14000 -0.487794264710582
20000 -0.735278041180427
0 0
27000 1.23454070870794
1000 -0.243897132355291
189000 -2.20046793029567
0 0
29000 0
0 0
2000 -2.50002753243321
14000 0
36000 -2.82050796930034
16000 -2.11080099785116
42000 0.53800307175887
1000 0.540556819584296
0 0
67000 -3.7634654905782
11000 -1.11729115941157
55000 1.69490427009593
14000 0
211000 -0.555572245785799
101000 0.558676095114093
100000 -0.555572245785799
41000 0
2000 0.558676095114093
0 0
154000 -0.833358368678685
7000 -2.52099297434208
43000 -0.574698571274303
38000 -2.02311892343652
179000 -2.65488237134773
246000 -4.24238652325317
8000 2.21515202010111
 117000 2.78639393936318
22000 0.903608610227522
103000 0.597000226316783
65000 -0.29674485097112
53000 3.57143902217774
1482000 -1.14942853483414
343000 0.290738201919991
1000 0.289832034846973
0 0
170000 1.44506690317502
0 0
1000 0
249000 -1.70935994474871
868000 0.579664069693947
23000 0
167000 2.0173205530135
92000 1.41240993834439
44000 0
188000 0.278559923704893
34000 0
0 0
2000 -2.77780053718264
296000 0.285722936148061
78000 -0.284908886113311
52000 0
124000 0.571445872296136
22000 0.568198923004211
18000 -1.41244079855105
14000 1.1461349443601
56000 0.566558298375406
439000 -1.12676377073659
99000 -0.854695534362886
107000 0.574698571274303
77000 0
0 0
14000 -1.42852104202412
6000 0
17000 0
0 0
529000 -1.1594548003886
16000 -0.293231926494992
513000 0
224000 -4.11767370858606
1212000 1.8405127954227
325000 2.40964489738033
 0 0
23000 0
12000 0
438000 2.94113583442552
1680000 -0.571414659390733
0 0
2000 -0.862032160768685
6000 1.44922350473523
16000 -1.42852104202412
4000 1.44922350473523
2000 0
66000 -0.571414659390733
0 0
44000 -2.29882567738274
532000 -0.294126435810299
162000 -4.42478246844379
218000 1.8518399882393
70000 -1.21212462289733
89000 -2.45396120925675
282000 0
0 0
0 0
0 0
350000 -0.314474807489822
49000 -0.315432409137855
1833000 1.89868691527075
32000 -0.310568383568582
32000 -0.311501882862631
1000 0.312475249147204
33000 -3.42679297359568
15000 3.2258337344863
193000 0
64000 0
12000 0
43000 0
5000 -2.50000682782146
1000 0.961567415812967
66000 -0.634939571842372
446000 0
201000 0
74000 0.319463505142548
118000 0.636996745955229
12000 -0.316465104830351
417000 -0.952409357763559
0 0
 1000 0
126000 3.84616461983738
20000 -1.85183998823929
17000 0
301000 -0.62891526116628
11000 0.316430533593216
266000 0.315466871326119
6000 0
101000 0
1915000 1.88678013731219
1667000 -1.5431887509875
56000 0.940398398788511
0 -0.62110284006882
0 0
134000 1.25000341391073
436000 0
498000 0.308617519616076
133000 0
599000 1.5384744668836
248000 0
416000 1.51516405476956
707000 7.76119860505371
1565000 -1.93905574074102
98000 1.41240993834439
429000 0.278559923704893
43000 3.05555631420238
611000 0
58000 -0.808620177901732
353000 0.543464869821643
62000 -2.16216822690394
93000 2.20995108714021
40000 -0.270278409792135
499000 -2.16799833260503
0 0
1844000 1.10803617496773
29000 0
1210000 0.547931675401291
144000 -1.90735475828098
162000 0
390000 2.49998406841659
126000 -0.270981287991558
492000 0.271717591821576
224000 0
233000 0.271010893726061
361000 -0.270278409792135
 413000 0.271010893726061
5000 0
40000 -0.540527293867675
0 0
16000 0.271717591821576
535000 0.271010893726061
1381000 -0.270278409792135
5000 0.271010893726061
89000 -3.78377963422361
1089000 -0.561783960971239
62000 -0.282494331751545
312000 0.283294623003688
606000 0.282463471544882
328000 -0.281667862721613
182000 -0.282494331751545
975000 0
2000 -0.283294623003688
82000 0.284099461502105
2487000 0.566558298375406
806000 -1.40846240674156
0 0
502000 0.857168808444211
59000 2.29668566335476
151000 -2.22842270570935
1120000 0.569803302600366
382000 0.849877793339065
110000 4.21348717377675
97000 1.34767109869621
50000 0.797890700845716
9000 0.791546142767163
32000 1.83248380552068
167000 0.771197819136774
90000 0.765323580073055
722000 -1.77214619078755
157000 1.28862357781427
0 0
393000 -2.54451393245323
31000 2.34986626800391
1368000 -1.27550235875259
581000 1.29198161472303
1163000 -0.510178778679546
245000 0
80000 -0.769248120740451
166000 0.775211420020726
17000 -0.769248120740451
 102000 0
179000 0.775211420020726
4000 -0.769248120740451
12000 1.29198161472303
60000 -0.765295874046186
286000 0.257084552842354
15000 -0.769248120740451
25000 -3.10076148813203
211000 2.39999629286055
507000 -0.52086397349975
128000 -2.0942225285223
94000 1.06952368589864
30000 3.17461776872267
1110000 -2.3077165141194
10000 2.36223008796077
437000 0.769192424536514
779000 -0.7633210170981
238000 -3.07693678675789
47000 0.793640076094287
54000 0.524936852220372
0 0
56000 0
154000 4.4386488871547
1369000 -3.75000373338677
11000 -0.779238511076995
0 0
40000 0.78535832560002
54000 1.2987214485379
23000 -1.53846839337894
39000 0
34000 0
214000 1.04167138053841
6000 0
90000 -2.0618649044617
31000 1.05263639258108
36000 1.04167138053841
281000 1.54637068669675
0 0
32000 -0.253822078661692
87000 -2.79898190701749
38000 0.52359117127937
0 0
105000 0.260403703519338
260000 0
42000 -0.259727363844833
77000 0
262000 0.260403703519338
540000 0
394000 1.81817617622756
137000 1.27553006477947
64000 -0.503780611545619
109000 0.759483368738498
38000 -0.753758696795912
165000 -0.068848973836842
256000 0.255114815424216
408000 0.508903827248784
20000 2.53163554605808
70000 -0.987650507114299
0 0
3000 -3.99000937629609
18000 0.519450394476367
6000 -4.13435136970037
141000 1.61724432660609
98000 3.18304018831774
0 0
406000 4.1130940035956
0 0
2000 -1.23454981821436
0 0
0 0
14000 -1.00002291960746
5000 -1.01009715845828
50000 7.14285714285715
0 0
0 0
139000 -1.42856592566342
172000 0.241557975998437
19000 0
0 0
110000 -2.65060472678659
96000 -0.99009504495954
180000 -1.50002089728915
146000 0.253819821324197
1000 1.01265421842323
99000 0.250639099969918
60000 0
246000 -1.00002291960746
237850 -0.505048579229132
7000 0.507612267775525
0 0
 61000 -8.83836375481816
9000 5.54014385909876
349000 -0.26245203406696
974000 0
0 0
0 -0.526313698064029
512000 0
207000 -0.264563474547028
301000 0.265265269560945
204000 0
255000 0.793633356455061
27000 -0.26245203406696
3000 -0.263171040740426
0 0
6000 -1.58310737434517
228000 -1.60857280910788
33000 3.54223497305339
37000 -1.57894109419208
150000 -1.33690741747428
224000 2.98103266196013
211000 -1.84211213493249
5000 -2.68095468184646
7000 1.92835206419837
0 0
0 0
6000 -0.810793162915374
38000 0.817420754505153
3000 0
161000 2.16218311903799
252000 0.529098415501051
57000 0
92000 0
278000 0
86000 -1.05265577954487
87000 0
18000 1.06385450548278
142000 -2.63159687373694
142000 4.86487557965852
5000 -2.06184764588214
88000 -2.10525479225609
4000 1.07523545873426
1026000 -0.265942112339388
311000 -2.13332504991621
2000 3.54223497305339
57000 -2.63159687373694
1767000 -1.62158632583076
37000 1.09886690924608
36000 1.08698168922236
0 0
4000 -0.537661220082746
38000 0
11000 0
2000 2.7027216111621
0 0
6000 0
1000 -0.263171040740426
22000 -2.37467529067319
140000 -0.5405384921241
2000 -0.271723440579732
7000 0.817420754505153
4000 2.43243778982926
9257000 1.58313583265603
0 0
0 0
129000 -3.89613009175968
0 0
100 0.270283821332838
0 0
5500 4.5822067946996
34000 0.773206766302805
27300 1.02301381093471
138400 2.53163554605808
13400 -2.2222269566857
105100 1.01012439507475
400 2.25000438168966
1600 -4.64549734062682
9800 3.84615278247539
4800 -3.2098774638
6000 1.7857211643493
78300 1.25314143619557
42400 0.495047522479776
56300 0.492608874451278
76100 -0.490194134641992
9400 0
11300 0
0 0
387800 -1.47782662335386
380200 0
51000 2.25000438168966
0 0
 4100 -0.733506519808893
72400 -1.47782662335386
1082400 0
1770800 0
5300 -2.75000235937135
0 0
27000 2.82776599083687
0 0
76400 0
185700 -3.00001483033424
100 -1.28866867777335
39400 -0.261109693669209
100 0
115600 -0.785323314112956
110200 -0.527702458115051
206900 -3.97877877843513
846400 -0.552484047890882
231800 0
7800 0
3200 0
245800 1.1111367437914
17500 0.274709319552928
97100 2.73971509799768
80500 1.8666450377442
3800 -5.23558287682334
54600 3.03867716077486
0 0
432400 0.804271946512179
192000 1.06385450548278
38100 0
115600 1.31579843686847
0 0
14400 2.59739204637457
16700 3.0379626552697
247900 0.245712551825015
750800 -4.16666336222473
0 0
3200 4.85932939439271
92800 -5.36585879152823
184400 3.09279926701722
8700 0
0 0
99600 -5.00000674106101
430500 1.05262739612805
62800 1.04166257053538
11700 -0.515461911470541
0 0
25300 4.32425499739718
711700 -10
249900 -2.77777033777323
112500 0
517800 0.571402508942793
625500 -0.284093243700199
498000 0
49600 0
13100 1.424513164156
0 0
39100 2.24720927076145
230200 -3.02200203735104
58300 0
93800 -0.283288440380907
271100 1.70455946220121
16100 -1.39665932974118
290600 -0.283288440380907
139200 1.42046621850101
0 0
71100 -2.2408845058131
200 0
0 0
54000 -1.14617165100045
48200 2.89857502772341
2800 -2.5352017462879
295300 1.1560786713146
0 0
50500 -0.571463729546963
99200 0.574748207086685
190400 -0.285716559622439
0 0
27300 -1.14617165100045
248000 -2.02897146546351
50700 3.55032511681954
5800 -2.8571655962244
0 0
0 0
100400 -2.35292894293869
66400 5.42169821641034
0 0
313800 -2.8571655962244
0 0
21700 -2.94116905632649
 39300 1.51513134720367
0 0
1500 -1.49251774301665
24900 1.81819657521683
1100 0.297589534337593
1000 0.296738357772229
5100 0.887581279204881
0 0
7400 1.17299869174594
4900 1.44931856780457
500 0
0 0
121600 -2.00001591735709
12100 -2.33238045738046
12200 -2.9850674669573
7800 -1.53844125233845
1710600 -2.18751757701075
173000 -8.30670904646146
249000 4.18118167741512
103300 0
8700 -0.334450916801855
456000 -0.335537292886696
0 0
229700 -0.673442090256897
176600 1.69492941183735
75800 0
0 0
38700 7.99999428607548
600 -0.30864452675112
200 -0.928767102386619
300 0
100 -0.9375075330046
313300 -6.94008558719018
32500 2.64281151273631
596700 -1.3288860221415
0 0
1000 -0.336713738458403
74000 -0.675666680698842
8500 -0.34014960786799
114500 0.341310574448588
6500 -1.36056220680661
34000 0
37200 -3.4482669975773
49100 -1.07143332591634
65300 0.722012083388775
 10000 -1.79211018034473
8200 -2.18975208307664
43700 2.23877572106405
48400 5.47447737971366
129400 -4.8442992008408
146900 -0.36365086883124
4300 -0.729917361025558
78600 1.10294607079623
80400 0
23500 -8.72727230479132
100 0
2900 -3.58567309177376
728800 3.71902517681511
1126300 4.38247519089475
0 0
24100 4.96182647570285
168400 -2.54543989943252
0 0
29400 0.373109417346869
98900 -4.08922448213623
66600 -0.775183558628747
267900 -3.90623959955802
189500 -2.03255798649955
224800 0.414954445602733
307600 0.826479378283309
392100 0.409808696289815
310100 0
217800 -0.816315707567792
143900 1.6460685311124
130600 0.404874534167909
133000 1.61292469768666
104300 1.58728012083582
197100 1.56252080088395
245900 -3.84618377972747
93900 -3.20000034080172
187700 -3.71902517681509
3200 6.4377986472144
76900 1.61292469768666
100 -1.19048122167911
3900 0.401579629232811
679600 0
63100 7.60000613443096
34400 -1.11524663978947
210500 -9.77442705914384
3500 -3.75001664070716
 4900 3.89612185875261
17900 0.416638932154732
98800 2.90459273701566
248000 0.806440876963115
2354600 -0.799989435146706
700 -1.2096827873249
817900 -6.1224330111656
106400 2.60866062175926
6900 0
194300 0.423745831924974
25800 -0.42195780332092
0 0
34600 -2.54233960949498
293700 -2.1739070037516
28500 0.444414782081034
297900 -1.32743967522049
65200 -1.3452976905142
818000 -0.909079026797954
1500100 0.917419091345213
146800 -4.09087982526163
254600 -0.473952547204726
88600 0
763800 0
219600 0.952419109036775
733800 0
162000 0
319500 -0.471716833257885
131300 0
1000 -0.947854620229753
1011400 0.956924876887459
0 0
0 0
532700 3.79146895509868
159700 -5.93606661972215
254000 -0.485456217691195
204900 0.487824391531297
46400 0
11800 0
121400 2.42717768990049
81200 1.89575971463917
60300 -3.25584390495203
7600 0.961525660994483
69300 9.04762653405154
84000 4.36680085423658
230900 -4.60251679945815
1788200 0.438614110201923
65200 -1.74670173898162
41900 -4.8888939378018
200 -0.934566881326594
7000 8.01883451279289
1309800 -2.18340042711829
122900 2.67858331479082
29500 -8.26087439699872
17200 -0.473952547204726
14000 -2.38094634350684
8900 0
4000 6.34145733250973
15300 1.83483818269045
4255200 3.6036528734044
312400 0
21800 -3.04350684890911
264800 -4.03584531345067
29500 -1.40187520528721
650000 1.89575971463917
45100 3.7208795454658
24500 7.17488917734777
61100 2.92889863287168
16400 -1.62603773062125
1408900 -3.30578548767343
0 0
10600 0
277500 -1.70937914737673
379900 0.869553540586414
107500 1.72411497833496
111500 4.23732293719492
24100 1.62599443772923
1400 -8.80001158725845
55000 10.9649323581371
52400 -1.18577607526599
0 0
3700 0
84200 5.60001124645674
94800 6.43936872620126
279200 0.711772366252743
12400 -1.06007532559806
9300 -3.57141906245305
1700 4.44442428385306
54900 -0.709210483580408
1000 1.07143332591634
600 -0.706741972193957
 700 0
700 0
2300 -0.355848282574391
22000 0
1100 0
400 0
2100 -0.714276205310188
1000 0.719414814145103
4800 0
13800 -1.42859044652247
14700 -2.17388452253799
4600 0
1100 0
200 0
13100 -1.48150105770789
800 0
9500 0.751909802853895
45700 -1.86570604271148
11400 -1.14064915117448
69900 1.53844074250514
79600 -1.51513134459739
0 0
0 0
0 0
0 0
0 0
0 0
8000 0
0 0
0 0
97300 -1.9231123707299
1366000 -1.96077940020565
157100 0
8600 0
225400 0
318000 -1.59997887029341
0 0
0 0
6000 0.406476962986313
11000 -2.83399238628912
37900 -0.416683307373821
0 0
42800 0
0 0
0 0
 200 0
500 -0.418382261198158
1467000 -1.68069445494782
38700 2.1367466907461
28700 1.25523590538829
11700 2.47935011787674
12000 -4.4354892389378
538400 5.48522675850578
303300 -5.99998466392264
0 0
3200 0
0 0
104700 -4.68085646358452
91800 2.67858331479082
100 2.1739070037516
0 0
300 -6.38300668641988
323100 0
83700 -3.63631610719184
17300 -1.4151002636892
848400 0.478436959853889
3700 37.6190840852187
148500 -2.42216802611437
0 0
52400 -11.702105160593
200 0.803202029754289
587400 -4.38247519089477
25700 2.08332778643094
5000 -2.04081100372187
179300 0
100 -2.08332778643094
4300 -3.82980401185192
2000 0.884944075436305
1280700 0.877228220403825
862000 8.69562801500638
398600 -0.399973417465922
477300 0.803202029754289
395200 -0.398422264803582
704100 -1.20000545282749
327000 -2.42916096974997
17100 -2.90454854591389
1100 5.55555049854996
658100 -4.45344740533202
70100 -0.423700704573345
148000 -2.97875156011932
 18200 0
2765500 4.8245683691496
100 1.25523590538829
100 3.30578548767345
37500 4.40000579362923
2197200 -11.1111065772443
54100 16.3793218211774
24700 -11.1111198765856
25700 0.833322239528552
206500 0.826479378283309
300 -0.40985234403677
3900 -4.93829324808617
13200 3.89612185875261
50200 0.348478595613061
700 -1.25521643362873
37500 3.38982291809413
0 0
134700 -3.68852743048818
2300 2.12766627269603
1601600 -0.833353516893628
0 0
100 2.10084723973211
44200 -5.34975056649893
2700 -0.869585995456304
0 0
1400 0
0 0
0 0
1290400 -0.438607063325927
1500 -2.64318924007669
349500 -2.71490269725608
32300 0
54700 0
3700 0
0 0
252300 -0.930254964776261
711100 -0.469494982774746
0 0
190000 -1.41507905448691
1419800 0
1400 0
76300 2.39235199821997
16100 2.80370739310527
7600 0
800 0
 1100 -1.81813028412429
0 0
37800 1.38887325852615
200 0.456583763165207
52200 -1.36357369298166
0 0
36600 -3.22588343589657
832200 5.71432597657438
0 0
6100 -6.30631659980204
100 9.1346349276034
7481600 0
1500 -0.8810320408302
245200 0
7200 -0.888910183151017
9100 0.448441332243277
3700 -4.01785945984712
1400 -1.8605099295525
2600 0
100 7.58297423454731
69800 -6.6079498207952
1900 0.471709635848319
1800 4.22535560697187
1016300 -0.900922774579339
3002600 -0.909065142062147
7200 2.29358509812058
2428400 0.448441332243277
3723300 -2.67858870067852
191200 -2.752311813934
61300 0.471709635848319
53500 3.75586062419712
0 0
42100 -0.452499723823096
26300 0
31200 5.45458301326534
8200 -6.46549112558657
21300 9.21656629513371
25200 2.1097108506805
39100 -0.826466132314073
58900 0
15800 2.08333975537526
7000 -4.08164497824544
43700 -2.9787057974847
1035200 -1.31577483539488
395300 1.33331830208949
 3300 0.438560708743028
191200 -3.05675102515526
57700 3.60364349089961
478100 -1.73917199091263
300 0.884977272302146
0 0
63200 1.31577483539486
40100 -6.06057001311725
44900 -1.84336196336948
12900 7.51172124839422
0 0
6400 0
26600 -2.18336721672371
30000 -0.8928786276733
14400 0
1600 3.60364349089961
100 -4.78263107202987
5100 1.82647983136176
0 0
6700 4.9327124728966
400 -5.98291640583291
500 1.36366977342789
500 0.896882664486554
5100 3.55549981469294
6500 0.429195061943438
17300 0
7300 0.854721700554736
14000 -3.38982291809413
128900 -1.75438189872081
5500 4.91069090517907
21300 0
41800 -4.25528757157583
0 0
14800 0
41700 2.22222848524048
29300 -2.60871203487901
13000 2.23210220450054
28900 2.18341336890127
974000 1.70939823509274
195600 -5.88231898293931
100 0.892831445331945
1000 0
0 0
9100 -0.442441871340651
0 0
 92100 -0.444455091575508
9300 -1.78575725534658
0 0
3500 5.45458301326534
0 0
48500 1.29308911404377
1728700 -0.85108449860492
20300 -4.72100960177666
7000 5.4053938252227
11300 -5.1281947052782
2900 4.50451865806116
0 0
0 0
28200 -1.72413400384759
15500 -1.31577483539488
108700 -0.888910183151017
31100 0
61200 0.896882664486554
41800 -0.444455091575508
0 0
58200 0
55700 -0.8928786276733
45700 -0.900922774579339
75700 0
11600 -0.454508550919511
192400 1.82647983136176
171000 0
61500 -2.24215926728989
0 0
2110500 0.917404950680334
8100 1.36366977342789
0 0
3800 0.896882664486554
0 0
11900 0.88886321051398
2800 -2.20264994026508
4500 0
10900 2.25225932903059
0 0
0 0
20100 -0.8810320408302
0 0
4800 0
0 0
22500 3.11109169575446
 10100 -0.431044889803847
27500 -2.59737407631255
2000 -0.888910183151017
9300 3.13904193177644
14900 0
0 0
1854100 1.30428709020461
232000 1.71678024777375
18300 0.421906494711116
11400 -7.03570005963851
0 0
15100 0
5100 2.72729791388817
0 0
12300 1.76991191592512
1156500 -5.6521866270192
0 0
0 0
5000 0
300 0.460841767489932
2600 -0.917455516760491
14600 1.8518527528205
0 0
15100 2.72729791388817
0 0
0 0
0 0
0 0
7300 -5.75222535164112
0 0
0 0
8600 -0.469496076185067
0 0
170700 -2.35850412771684
55800 6.28020991400472
105300 -6.81817313314202
0 0
7400 0
12800 -0.487817881324298
17300 0
185000 1.47057611430384
55200 -2.89852718022864
1246400 0.497525703664786
0 0
1196500 1.98019853489342
 0 0
5000 -1.94174806809763
72400 -0.990125279565252
10100 1.00002679769162
181400 -0.990125279565252
262400 1.50004019653742
70500 -0.985247686360746
5500 0
2000 -0.497525703664786
185700 -0.250006699422918
6000 0.250633299462559
0 0
200 0
2183400 0
101200 1.50004019653742
0 0
990300 -0.985247686360746
0 0
0 0
3238900 -0.497525703664786
500 2.50001444973567
2600 0.48781788132431
0 0
0 0
12200 0
17300 3.88349613619529
6800 -1.86915933744849
2500 0.952356169497481
0 0
900 0
900 -0.94337190892156
0 0
0 0
0 0
1200 -6.6666933559258
600 -0.510164142564993
0 0
1000 0.256417027427127
0 0
6300 0.082512286805187
2300 0.515451182256066
0 0
0 0
0 0
14600 0
 200 0.51286134202102
69300 -0.765313581339026
294800 -5.39845703268345
10000 -0.815225393172407
2200 -3.28770376866404
25000 -0.566558357222812
15000 -2.56406907259035
0 0
23100 -2.92402542641403
21500 6.02413722325896
65900 0
67000 -3.40912454695184
2368400 0
23700 -1.17644174486525
30000 -1.19050867809192
0 0
58400 -2.40964233548694
9900 -1.23453772691721
20400 0
0 0
55400 -5.31246621749227
4469600 1.65015797994748
4400 -0.324701026742671
10900 -1.3028993141349
28800 -0.330059106646437
30400 -0.331152104323624
17400 0
89500 0.664504730044103
4100 -0.330059106646437
12500 0
31400 -0.331152104323624
110500 -0.332183131355641
7975000 2.33330971543208
13500 -0.651449657067457
23400 -1.63933754173843
0 0
0 0
0 0
21400 0
103800 0.666649995206961
89300 -1.98677461714636
26600 0
7200 0
300 -1.01352374099807
62000 0.341324115661862
 11300 1.36051046432009
28800 -0.335527291138113
0 0
5000 1.01011093257742
71200 -0.666719459622419
25900 -0.671124512932981
31200 -2.02704748199615
41000 -1.37927664506801
45500 -4.19584597841017
22300 0.729985298379019
1429900 -0.72469513046853
630000 0.729985298379019
48600 0
72800 -5.79710801491069
6000 0
23000 2.30771511997441
12129400 0.751860849727332
0 0
1303000 -0.746250087478525
2300 -3.75946093527823
20400 4.68754833342288
47100 -0.746250087478525
0 0
0 0
0 0
0 0
0 0
0 0
26600 7.51876518391488
0 0
0 0
10200 -0.699283374805548
90900 4.22532007443455
851300 -1.35131805256439
0 0
1400 4.10955775668946
145200 -5.92104361178518
24700 0
10000 -0.699283374805548
0 0
2500 2.81690450892569
3000 -3.42471472605208
3400 4.25536317349119
10000 2.72109181071085
0 0
 0 0
303600 -3.31124502564549
10000 -4.10962912424164
157700 1.42861076813041
112400 0.704207782754436
0 0
16400 4.8951293532157
2800 0.666649995206961
627400 0
26100 2.6490098213959
219400 0
5800 0
5000 -1.9355029538066
39700 -1.31575700242668
0 0
629700 9.33330832614376
0 0
8000 -4.8780549789796
5000 0
3224500 -2.56410598937061
31900 -1.31575700242668
5900 -1.33336945482938
5100 -2.02704748199615
4300 0
0 0
0 0
0 0
17800 5.51725029983494
0 0
10000 -0.653578747147366
60600 0
0 0
10000 0
0 0
18900 0
2800 0
2564700 0
0 0
3471400 0
55400 0
32100 1.31582555285924
190700 -1.29873644682759
42000 0
0 0
193500 0
71000 0
0 0
0 0
1000 -3.9473395577126
4000 2.73972896031036
10400 -6.66670834531595
0 0
1100 7.14290498826672
8200 -2.00001945003632
0 0
4800 0
0 0
0 0
7500 0.680255232160036
28100 0
0 0
0 0
0 0
12300 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
1700 -0.67565902628219
0 0
0 0
0 0
0 0
125200 -1.36058134639076
0 0
0 0
27300 0
0 0.526947777341032
30000 2.0689354450395
21100 -2.02699816160378
0 0
0 0
25500 1.37926646899205
0 0
0 0
0 0
0 0
 0 0
0 0
0 0
0 0
41000 -4.76186111250174
158100 0
25500 -2.14289997801128
0 0
0 0
0 0
0 0
20900 0
1500 -2.18975009627396
5024500 0
0 0
8400 -2.98505730944935
11000 1.53841247314056
16700 0
0 0
0 0
39600 -3.03028637388005
0 0
212800 -3.12498228628761
6200 4.83872315953485
15300 -4.61539688171486
0 0
371800 -2.41940337432544
20800 3.30585308690199
0 0
39500 0
4000 0
0 0
12200 -5.60002852461408
12400 1.69494949672403
34300 9.99993953721786
1939700 -6.81816397201435
1400 7.31705261738632
1925800 0
2800 0
3000 -1.5151039253716
0 0
0 0
249000 -3.8461507795713
0 0
81400 0
 8500 0
158700 -3.9999966831844
40000 -2.50004966585676
3100 5.98293929887943
4200 -7.25804294474425
1700 4.34782216822382
496100 -3.33339955447567
178300 1.72417336448807
0 0
43400 1.69494949672403
23400 -5.00001295631046
17000 -2.63163158612539
300 4.50450366325337
8200 -0.861997328317596
0 0
7200 -0.869582459815169
10500 0
10800 -1.75442105741692
100 2.2346870216574
600 -0.884945338150324
1800 -0.892846542000594
81100 -0.900890108178693
1000 -4.54549258722322
46100 2.85720687545543
13100 1.85182905056823
12877400 0
35600 0
0 0
32700 0
52100 0
132900 -0.909079919246625
5145400 -8.25687384630398
0 0
0 0
0 0
68000 9.99997954198597
2000 0
7300 1.81815983849325
12946400 7.14286366646117
2861400 -3.33329355384805
0 0
65400 -5.17243811892103
160400 4.54539959623313
80200 0
1800 -3.47822064962246
 555300 0.900890108178693
56900 0.892846542000594
15000 2.65492653668279
144300 4.31029161486026
854400 -0.826436499818245
59500 0
763000 0
0 0
76300 4.16670218406424
0 0
0 0
0 0
0 0
0 0
230700 -9.60004582595141
0 0
7478500 -2.65483601445097
2800 9.99997210270297
16000 -7.43801303564937
61700 -1.78569308400119
0 0
0 0
2900 0
0 0
34400 15.4545446091728
0 0
24800 -6.29921703782399
0 0
11700 0
0 0
0 0
0 0
1400 5.88236811024639
23600 1.58728225811035
0 0
0 0
0 0
0 0
0 0
720300 0
0 0
0 0
14000 0
0 0
667800 1.56248127012338
 141500 3.84618713583734
401800 -2.96300281259851
1002900 -0.76334983770225
0 0
3400 3.84618713583734
722400 1.48146352108237
0 0
0 0
208100 -4.37958438858892
1006200 4.58017711028048
0 0
100400 0.72991828737994
173300 -0.724629087157106
15400 0
0 0
87900 -4.37958438858892
0 0
800 5.34352694798275
4300 -5.07247773336972
1200 0.763349837702268
 2015 2016 2017 2018
-0.200627 0.101818 -0.101083 -0.01535
2.446631 4.107922 2.21463 2.944075

.finance.yahoo.com/quote/P34.SI/history?period1=1356980400&period2=1546282800&interval=1d&filter=history&frequency=1d
history&frequency=1d
 Date Open High Low Close Adj Close
1/2/2013 2.04 2.07 2.02 2.07 1.818732
1/3/2013 2.08 2.08 2.02 2.07 1.818732
1/4/2013 2.08 2.09 2.05 2.07 1.818732
1/7/2013 2.06 2.06 2.03 2.04 1.792374
1/8/2013 2.04 2.07 2.01 2.02 1.774801
1/9/2013 2.03 2.05 1.985 2 1.757229
1/10/2013 2.01 2.02 1.995 1.995 1.752836
1/11/2013 1.995 2.03 1.98 1.99 1.748443
1/14/2013 1.98 1.99 1.97 1.975 1.735264
1/15/2013 1.99 1.99 1.93 1.93 1.695726
1/16/2013 1.93 1.93 1.89 1.91 1.678154
1/17/2013 1.905 1.905 1.83 1.83 1.607864
1/18/2013 1.83 1.85 1.82 1.845 1.621044
1/21/2013 1.845 1.855 1.835 1.845 1.621044
1/22/2013 1.845 1.865 1.845 1.865 1.638616
1/23/2013 1.88 1.915 1.88 1.91 1.678154
1/24/2013 1.92 1.92 1.89 1.9 1.669368
1/25/2013 1.9 1.91 1.89 1.9 1.669368
1/28/2013 1.89 1.93 1.885 1.93 1.695726
1/29/2013 1.92 1.95 1.915 1.94 1.704512
1/30/2013 1.935 1.94 1.925 1.93 1.695726
1/31/2013 1.94 1.97 1.94 1.955 1.717691
2/1/2013 1.955 1.96 1.945 1.95 1.713298
2/4/2013 1.95 1.98 1.95 1.96 1.722084
2/5/2013 1.95 1.95 1.91 1.915 1.682547
2/6/2013 1.925 1.925 1.89 1.895 1.664974
2/7/2013 1.9 1.905 1.88 1.885 1.656188
2/8/2013 1.905 1.975 1.895 1.975 1.735264
2/13/2013 1.99 2.05 1.98 2.05 1.80116
2/14/2013 2.02 2.03 1.99 1.995 1.752836
2/15/2013 1.985 1.995 1.965 1.975 1.735264
2/18/2013 1.98 1.99 1.975 1.975 1.735264
2/19/2013 1.975 1.98 1.95 1.955 1.717691
2/20/2013 1.96 1.975 1.94 1.945 1.708905
2/21/2013 1.945 1.955 1.935 1.95 1.713298
2/22/2013 1.94 1.945 1.88 1.92 1.68694
2/25/2013 1.94 1.955 1.93 1.94 1.704512
2/26/2013 1.94 1.95 1.92 1.94 1.704512
2/27/2013 1.96 1.96 1.93 1.935 1.700119
2/28/2013 1.955 1.965 1.94 1.945 1.708905
3/1/2013 1.96 1.96 1.93 1.95 1.713298
3/4/2013 1.93 1.93 1.83 1.875 1.647402
3/5/2013 1.88 1.915 1.87 1.91 1.678154
3/6/2013 1.925 1.925 1.885 1.89 1.660581
3/7/2013 1.88 1.92 1.88 1.92 1.68694
3/8/2013 1.905 1.905 1.855 1.855 1.62983
3/11/2013 1.855 1.855 1.785 1.79 1.57272
3/12/2013 1.79 1.825 1.79 1.82 1.599078
3/13/2013 1.825 1.84 1.81 1.83 1.607864
3/14/2013 1.83 1.835 1.81 1.835 1.612258
3/15/2013 1.835 1.875 1.825 1.84 1.616651
3/18/2013 1.84 1.86 1.825 1.845 1.621044
3/19/2013 1.855 1.855 1.815 1.84 1.616651
3/20/2013 1.83 1.86 1.82 1.855 1.62983
3/21/2013 1.85 1.87 1.85 1.87 1.643009
3/22/2013 1.865 1.95 1.865 1.945 1.708905
3/25/2013 1.915 1.93 1.89 1.9 1.669368
3/26/2013 1.9 1.9 1.875 1.885 1.656188
3/27/2013 1.895 1.9 1.865 1.875 1.647402
3/28/2013 1.875 1.875 1.83 1.83 1.607864
4/1/2013 1.845 1.86 1.84 1.855 1.62983
4/2/2013 1.85 1.86 1.845 1.855 1.62983
4/3/2013 1.865 1.87 1.855 1.865 1.638616
4/4/2013 1.855 1.865 1.855 1.855 1.62983
4/5/2013 1.84 1.855 1.84 1.85 1.625437
4/8/2013 1.85 1.86 1.83 1.845 1.621044
4/9/2013 1.855 1.885 1.85 1.88 1.651795
4/10/2013 1.865 1.875 1.85 1.86 1.634223
4/11/2013 1.87 1.89 1.85 1.86 1.634223
4/12/2013 1.865 1.87 1.86 1.865 1.638616
4/15/2013 1.85 1.86 1.84 1.85 1.625437
4/16/2013 1.845 1.845 1.79 1.82 1.599078
4/17/2013 1.825 1.83 1.8 1.82 1.599078
4/18/2013 1.82 1.82 1.74 1.765 1.550755
4/19/2013 1.77 1.79 1.75 1.78 1.563934
4/22/2013 1.79 1.79 1.755 1.76 1.546361
4/23/2013 1.755 1.76 1.74 1.74 1.528789
4/24/2013 1.75 1.78 1.745 1.765 1.550755
4/25/2013 1.765 1.775 1.7 1.755 1.541968
4/26/2013 1.74 1.76 1.73 1.73 1.520003
4/29/2013 1.725 1.76 1.715 1.74 1.528789
4/30/2013 1.735 1.75 1.73 1.73 1.520003
5/2/2013 1.725 1.74 1.68 1.685 1.480465
5/3/2013 1.655 1.66 1.645 1.65 1.473766
5/6/2013 1.65 1.68 1.65 1.675 1.496096
5/7/2013 1.675 1.725 1.675 1.71 1.527358
5/8/2013 1.715 1.735 1.715 1.72 1.53629
5/9/2013 1.72 1.73 1.695 1.7 1.518426
5/10/2013 1.71 1.755 1.7 1.745 1.55862
5/13/2013 1.745 1.76 1.735 1.75 1.563086
5/14/2013 1.775 1.87 1.775 1.855 1.656871
5/15/2013 1.875 1.945 1.865 1.94 1.732792
5/16/2013 1.93 1.94 1.89 1.905 1.70153
5/17/2013 1.89 1.89 1.86 1.875 1.674735
5/20/2013 1.88 1.93 1.875 1.91 1.705996
5/21/2013 1.915 1.93 1.89 1.9 1.697065
5/22/2013 1.895 1.9 1.89 1.9 1.697065
5/23/2013 1.895 1.9 1.835 1.855 1.656871
5/27/2013 1.875 1.89 1.86 1.885 1.683667
5/28/2013 1.885 1.92 1.87 1.915 1.710462
5/29/2013 1.93 1.93 1.875 1.895 1.692598
5/30/2013 1.895 1.905 1.88 1.9 1.697065
5/31/2013 1.9 1.91 1.875 1.9 1.697065
6/3/2013 1.87 1.895 1.855 1.865 1.665803
6/4/2013 1.88 1.88 1.855 1.86 1.661337
6/5/2013 1.855 1.87 1.84 1.845 1.647939
6/6/2013 1.83 1.84 1.815 1.83 1.634541
6/7/2013 1.845 1.85 1.83 1.845 1.647939
6/10/2013 1.855 1.855 1.825 1.825 1.630075
6/11/2013 1.83 1.85 1.81 1.845 1.647939
6/12/2013 1.82 1.835 1.77 1.8 1.607745
6/13/2013 1.785 1.815 1.77 1.8 1.607745
6/14/2013 1.8 1.87 1.8 1.845 1.647939
6/17/2013 1.845 1.865 1.845 1.855 1.656871
6/18/2013 1.845 1.87 1.845 1.855 1.656871
6/19/2013 1.865 1.88 1.845 1.88 1.679201
6/20/2013 1.86 1.86 1.815 1.825 1.630075
6/21/2013 1.81 1.825 1.805 1.825 1.630075
6/24/2013 1.8 1.8 1.765 1.77 1.580949
6/25/2013 1.79 1.79 1.755 1.77 1.580949
6/26/2013 1.78 1.78 1.73 1.765 1.576483
6/27/2013 1.78 1.78 1.76 1.76 1.572017
6/28/2013 1.755 1.8 1.75 1.775 1.585416
7/1/2013 1.775 1.795 1.76 1.79 1.598813
7/2/2013 1.79 1.795 1.765 1.78 1.589881
7/3/2013 1.78 1.78 1.685 1.715 1.531824
7/4/2013 1.74 1.745 1.725 1.745 1.55862
7/5/2013 1.75 1.75 1.735 1.735 1.549688
7/8/2013 1.745 1.745 1.705 1.72 1.53629
7/9/2013 1.73 1.735 1.715 1.72 1.53629
7/10/2013 1.72 1.75 1.72 1.73 1.545222
7/11/2013 1.75 1.77 1.725 1.755 1.567552
7/12/2013 1.76 1.76 1.735 1.74 1.554154
7/15/2013 1.75 1.75 1.675 1.685 1.505028
7/16/2013 1.695 1.7 1.65 1.67 1.49163
7/17/2013 1.67 1.725 1.665 1.715 1.531824
7/18/2013 1.715 1.735 1.705 1.73 1.545222
7/19/2013 1.73 1.74 1.72 1.72 1.53629
7/22/2013 1.72 1.74 1.715 1.72 1.53629
7/23/2013 1.73 1.73 1.69 1.715 1.531824
7/24/2013 1.705 1.72 1.705 1.705 1.522892
7/25/2013 1.71 1.72 1.7 1.72 1.53629
7/26/2013 1.73 1.74 1.7 1.715 1.531824
7/29/2013 1.71 1.72 1.66 1.69 1.509494
7/30/2013 1.705 1.71 1.685 1.69 1.509494
7/31/2013 1.7 1.72 1.675 1.68 1.500562
8/1/2013 1.68 1.685 1.665 1.675 1.496096
8/2/2013 1.675 1.705 1.67 1.695 1.51396
8/5/2013 1.695 1.7 1.685 1.685 1.505028
8/6/2013 1.685 1.71 1.68 1.71 1.527358
8/7/2013 1.69 1.71 1.68 1.69 1.509494
8/12/2013 1.705 1.73 1.685 1.73 1.545222
8/13/2013 1.73 1.78 1.73 1.775 1.585416
8/14/2013 1.76 1.765 1.72 1.73 1.545222
8/15/2013 1.73 1.735 1.71 1.73 1.545222
8/16/2013 1.73 1.73 1.7 1.7 1.518426
8/19/2013 1.695 1.7 1.68 1.685 1.505028
8/20/2013 1.685 1.71 1.685 1.695 1.51396
8/21/2013 1.71 1.71 1.68 1.69 1.509494
8/22/2013 1.68 1.735 1.68 1.72 1.53629
8/23/2013 1.71 1.72 1.69 1.7 1.518426
8/26/2013 1.7 1.85 1.7 1.825 1.630075
8/27/2013 1.825 1.85 1.815 1.82 1.625609
8/28/2013 1.805 1.805 1.77 1.795 1.603279
8/29/2013 1.77 1.78 1.76 1.77 1.592036
8/30/2013 1.765 1.84 1.765 1.83 1.646003
9/2/2013 1.83 1.835 1.805 1.815 1.632512
9/3/2013 1.83 1.85 1.825 1.845 1.659495
9/4/2013 1.86 1.91 1.845 1.865 1.677485
9/5/2013 1.88 1.895 1.87 1.88 1.690976
9/6/2013 1.865 1.91 1.85 1.91 1.71796
9/9/2013 1.91 1.92 1.89 1.9 1.708965
9/10/2013 1.91 1.945 1.91 1.93 1.735949
9/11/2013 1.945 1.945 1.92 1.925 1.731452
9/12/2013 1.925 1.945 1.915 1.92 1.726954
9/13/2013 1.92 1.94 1.92 1.925 1.731452
9/16/2013 1.93 1.96 1.93 1.96 1.762933
9/17/2013 1.955 1.955 1.925 1.925 1.731452
9/18/2013 1.915 1.94 1.915 1.925 1.731452
 9/19/2013 1.93 1.945 1.915 1.915 1.722457
9/20/2013 1.91 1.97 1.9 1.97 1.771927
9/23/2013 1.93 1.93 1.88 1.89 1.699971
9/24/2013 1.88 1.89 1.865 1.875 1.686479
9/25/2013 1.87 1.89 1.87 1.875 1.686479
9/26/2013 1.87 1.92 1.87 1.92 1.726954
9/27/2013 1.92 1.925 1.91 1.91 1.71796
9/30/2013 1.9 1.915 1.88 1.91 1.71796
10/1/2013 1.895 1.915 1.895 1.91 1.71796
10/2/2013 1.9 1.92 1.9 1.91 1.71796
10/3/2013 1.9 1.92 1.89 1.89 1.699971
10/4/2013 1.895 1.9 1.89 1.9 1.708965
10/7/2013 1.89 1.89 1.845 1.85 1.663993
10/8/2013 1.85 1.85 1.805 1.805 1.623517
10/9/2013 1.8 1.845 1.8 1.84 1.654998
10/10/2013 1.84 1.895 1.84 1.89 1.699971
10/11/2013 1.905 1.92 1.885 1.89 1.699971
10/14/2013 1.89 1.9 1.86 1.86 1.672987
10/16/2013 1.86 1.895 1.835 1.835 1.650501
10/17/2013 1.85 1.865 1.85 1.865 1.677485
10/18/2013 1.865 1.865 1.835 1.835 1.650501
10/21/2013 1.825 1.885 1.8 1.885 1.695474
10/22/2013 1.895 1.905 1.875 1.89 1.699971
10/23/2013 1.9 1.9 1.885 1.89 1.699971
10/24/2013 1.875 1.89 1.865 1.87 1.681982
10/25/2013 1.885 1.895 1.87 1.89 1.699971
10/28/2013 1.885 1.905 1.885 1.89 1.699971
10/29/2013 1.89 1.895 1.87 1.89 1.699971
10/30/2013 1.91 1.95 1.88 1.925 1.731452
10/31/2013 1.93 1.97 1.93 1.95 1.753938
11/1/2013 1.965 2.1 1.965 2.1 1.888856
11/5/2013 1.99 2.07 1.99 2.04 1.834889
11/6/2013 2.06 2.06 2.02 2.02 1.8169
11/7/2013 2.03 2.06 2.02 2.05 1.843883
11/8/2013 2.03 2.09 2.03 2.09 1.879862
11/11/2013 2.09 2.14 2.07 2.13 1.91584
11/12/2013 2.12 2.15 2.12 2.14 1.924835
11/13/2013 2.11 2.12 2.05 2.06 1.852878
11/14/2013 2.07 2.16 2.06 2.15 1.933829
11/15/2013 2.11 2.26 2.11 2.25 2.023774
11/18/2013 2.24 2.3 2.23 2.27 2.041764
11/19/2013 2.24 2.29 2.2 2.24 2.01478
11/20/2013 2.24 2.28 2.17 2.2 1.978802
11/21/2013 2.21 2.24 2.18 2.21 1.987796
11/22/2013 2.21 2.24 2.2 2.24 2.01478
11/25/2013 2.25 2.28 2.22 2.28 2.050758
11/26/2013 2.24 2.26 2.22 2.24 2.01478
11/27/2013 2.22 2.24 2.21 2.24 2.01478
11/28/2013 2.25 2.25 2.23 2.23 2.005785
11/29/2013 2.24 2.28 2.24 2.24 2.01478
12/2/2013 2.24 2.3 2.24 2.29 2.059753
12/3/2013 2.32 2.34 2.22 2.22 1.996791
12/4/2013 2.19 2.24 2.16 2.24 2.01478
12/5/2013 2.24 2.24 2.19 2.2 1.978802
12/6/2013 2.16 2.22 2.14 2.19 1.969807
12/9/2013 2.19 2.2 2.16 2.16 1.942824
12/10/2013 2.14 2.19 2.14 2.16 1.942824
12/11/2013 2.17 2.17 2.11 2.13 1.91584
12/12/2013 2.1 2.14 2.08 2.13 1.91584
12/13/2013 2.13 2.13 2.04 2.07 1.861873
12/16/2013 2.09 2.09 1.99 2 1.798911
12/17/2013 1.995 2.03 1.99 2 1.798911
12/18/2013 2.01 2.09 2 2.06 1.852878
12/19/2013 2.08 2.08 2.02 2.03 1.825895
12/20/2013 2.01 2.04 2.01 2.01 1.807905
12/23/2013 2.03 2.04 2.02 2.02 1.8169
12/24/2013 2.04 2.04 2.02 2.03 1.825895
12/26/2013 2.05 2.09 2.05 2.08 1.870867
12/27/2013 2.09 2.13 2.09 2.1 1.888856
12/30/2013 2.11 2.14 2.1 2.14 1.924835
12/31/2013 2.14 2.15 2.12 2.12 1.906846
1/2/2014 2.12 2.19 2.12 2.19 1.969807
1/3/2014 2.15 2.16 2.13 2.15 1.933829
1/6/2014 2.13 2.14 2.08 2.09 1.879862
1/7/2014 2.09 2.1 2.04 2.04 1.834889
1/8/2014 2.06 2.13 2.06 2.09 1.879862
1/9/2014 2.09 2.1 2.05 2.05 1.843883
1/10/2014 2.07 2.08 2.04 2.07 1.861873
1/13/2014 2.07 2.08 2.04 2.05 1.843883
1/14/2014 2.05 2.05 1.99 2 1.798911
1/15/2014 2.03 2.06 2.03 2.04 1.834889
1/16/2014 2.07 2.07 2 2.01 1.807905
1/17/2014 2.04 2.04 2 2 1.798911
1/20/2014 2.02 2.02 2 2 1.798911
1/21/2014 2.03 2.04 2 2 1.798911
1/22/2014 2.01 2.06 2 2.05 1.843883
1/23/2014 2.05 2.05 2 2.02 1.8169
1/24/2014 2.02 2.05 2 2.04 1.834889
1/27/2014 2 2 1.92 1.965 1.76743
1/28/2014 1.96 1.985 1.945 1.97 1.771927
1/29/2014 1.985 2.02 1.96 2.02 1.8169
1/30/2014 2.02 2.02 1.99 1.99 1.789916
2/3/2014 2 2.02 1.945 1.955 1.758435
2/4/2014 1.95 2 1.95 1.965 1.76743
2/5/2014 1.97 1.99 1.97 1.975 1.776425
2/6/2014 1.97 1.995 1.97 1.98 1.780922
2/7/2014 1.98 2.02 1.98 2 1.798911
2/10/2014 2 2.04 2 2 1.798911
2/11/2014 2 2.03 1.98 2 1.798911
2/12/2014 2.01 2.04 2 2.02 1.8169
2/13/2014 2.04 2.12 2.03 2.08 1.870867
2/14/2014 2.06 2.1 2.05 2.09 1.879862
2/17/2014 2.11 2.18 2.1 2.18 1.960813
2/18/2014 2.2 2.2 2.13 2.18 1.960813
2/19/2014 2.2 2.27 2.2 2.24 2.01478
2/20/2014 2.21 2.27 2.2 2.24 2.01478
2/21/2014 2.24 2.24 2.19 2.2 1.978802
2/24/2014 2.2 2.26 2.2 2.24 2.01478
2/25/2014 2.25 2.3 2.25 2.25 2.023774
2/26/2014 2.26 2.27 2.22 2.23 2.005785
2/27/2014 2.23 2.31 2.22 2.27 2.041764
2/28/2014 2.26 2.27 2.21 2.21 1.987796
3/3/2014 2.19 2.28 2.15 2.27 2.041764
3/4/2014 2.27 2.27 2.22 2.24 2.01478
3/5/2014 2.27 2.3 2.24 2.25 2.023774
3/6/2014 2.26 2.37 2.26 2.31 2.077742
3/7/2014 2.35 2.47 2.34 2.46 2.212661
3/10/2014 2.44 2.48 2.35 2.43 2.185676
3/11/2014 2.4 2.49 2.39 2.42 2.176682
3/12/2014 2.4 2.5 2.38 2.45 2.203666
3/13/2014 2.42 2.46 2.42 2.43 2.185676
3/14/2014 2.42 2.45 2.39 2.41 2.167688
3/17/2014 2.4 2.45 2.4 2.41 2.167688
3/18/2014 2.41 2.46 2.4 2.43 2.185676
3/19/2014 2.38 2.42 2.38 2.4 2.158693
3/20/2014 2.38 2.4 2.31 2.33 2.095731
3/21/2014 2.31 2.37 2.31 2.33 2.095731
3/24/2014 2.31 2.38 2.31 2.38 2.140704
3/25/2014 2.34 2.38 2.34 2.38 2.140704
3/26/2014 2.35 2.39 2.34 2.38 2.140704
3/27/2014 2.36 2.42 2.36 2.37 2.131709
3/28/2014 2.37 2.39 2.33 2.35 2.11372
3/31/2014 2.34 2.35 2.32 2.34 2.104726
4/1/2014 2.32 2.42 2.32 2.41 2.167688
4/2/2014 2.42 2.42 2.36 2.37 2.131709
4/3/2014 2.37 2.41 2.37 2.38 2.140704
4/4/2014 2.39 2.39 2.32 2.35 2.11372
4/7/2014 2.36 2.36 2.32 2.33 2.095731
4/8/2014 2.33 2.33 2.28 2.3 2.068748
4/9/2014 2.31 2.38 2.3 2.38 2.140704
4/10/2014 2.39 2.39 2.35 2.38 2.140704
4/11/2014 2.35 2.38 2.33 2.35 2.11372
4/14/2014 2.35 2.4 2.35 2.4 2.158693
4/15/2014 2.4 2.47 2.4 2.45 2.203666
4/16/2014 2.45 2.57 2.45 2.51 2.257633
4/17/2014 2.53 2.55 2.47 2.48 2.230649
4/21/2014 2.51 2.51 2.48 2.49 2.239644
4/22/2014 2.47 2.5 2.45 2.48 2.230649
4/23/2014 2.46 2.51 2.46 2.49 2.239644
4/24/2014 2.49 2.51 2.47 2.51 2.257633
4/25/2014 2.48 2.52 2.48 2.51 2.257633
4/28/2014 2.5 2.52 2.49 2.51 2.257633
4/29/2014 2.51 2.56 2.49 2.52 2.266628
4/30/2014 2.52 2.58 2.51 2.57 2.3116
5/2/2014 2.57 2.6 2.56 2.57 2.3116
5/5/2014 2.56 2.58 2.56 2.57 2.3116
5/6/2014 2.55 2.55 2.48 2.49 2.268329
5/7/2014 2.5 2.52 2.48 2.5 2.277439
5/8/2014 2.51 2.51 2.5 2.5 2.277439
5/9/2014 2.43 2.47 2.37 2.43 2.21367
5/12/2014 2.44 2.47 2.44 2.45 2.23189
5/14/2014 2.48 2.54 2.48 2.53 2.304768
5/15/2014 2.45 2.5 2.39 2.48 2.259219
5/16/2014 2.46 2.52 2.46 2.52 2.295658
5/19/2014 2.52 2.58 2.5 2.58 2.350317
5/20/2014 2.54 2.56 2.51 2.52 2.295658
5/21/2014 2.51 2.53 2.49 2.51 2.286549
5/22/2014 2.52 2.53 2.49 2.49 2.268329
5/23/2014 2.47 2.48 2.44 2.46 2.241
5/26/2014 2.46 2.51 2.45 2.48 2.259219
5/27/2014 2.48 2.5 2.46 2.47 2.250109
5/28/2014 2.47 2.5 2.45 2.47 2.250109
5/29/2014 2.47 2.5 2.46 2.5 2.277439
5/30/2014 2.5 2.51 2.43 2.51 2.286549
6/2/2014 2.49 2.49 2.36 2.46 2.241
6/3/2014 2.45 2.47 2.39 2.4 2.186341
6/4/2014 2.4 2.4 2.32 2.34 2.131683
6/5/2014 2.34 2.35 2.32 2.34 2.131683
6/6/2014 2.35 2.42 2.34 2.41 2.195451
6/9/2014 2.41 2.42 2.39 2.39 2.177232
6/10/2014 2.38 2.4 2.37 2.38 2.168122
6/11/2014 2.37 2.41 2.34 2.35 2.140793
6/12/2014 2.38 2.39 2.37 2.37 2.159012
6/13/2014 2.38 2.44 2.37 2.44 2.22278
6/16/2014 2.45 2.49 2.45 2.47 2.250109
6/17/2014 2.49 2.49 2.42 2.46 2.241
6/18/2014 2.46 2.46 2.42 2.42 2.204561
6/19/2014 2.43 2.43 2.41 2.42 2.204561
6/20/2014 2.41 2.43 2.39 2.4 2.186341
6/23/2014 2.41 2.41 2.36 2.38 2.168122
6/24/2014 2.39 2.45 2.38 2.45 2.23189
6/25/2014 2.42 2.43 2.39 2.41 2.195451
6/26/2014 2.4 2.41 2.38 2.4 2.186341
6/27/2014 2.39 2.44 2.38 2.43 2.21367
6/30/2014 2.43 2.43 2.38 2.38 2.168122
7/1/2014 2.37 2.39 2.35 2.35 2.140793
7/2/2014 2.37 2.39 2.35 2.36 2.149902
7/3/2014 2.38 2.41 2.38 2.41 2.195451
7/4/2014 2.4 2.42 2.39 2.4 2.186341
7/7/2014 2.41 2.41 2.4 2.41 2.195451
7/8/2014 2.4 2.44 2.38 2.41 2.195451
7/9/2014 2.44 2.45 2.41 2.42 2.204561
7/10/2014 2.41 2.46 2.41 2.45 2.23189
7/11/2014 2.42 2.47 2.42 2.46 2.241
7/14/2014 2.46 2.47 2.44 2.45 2.23189
7/15/2014 2.46 2.46 2.38 2.38 2.168122
7/16/2014 2.35 2.35 2.33 2.34 2.131683
7/17/2014 2.33 2.38 2.32 2.38 2.168122
7/18/2014 2.35 2.37 2.34 2.34 2.131683
7/21/2014 2.34 2.36 2.34 2.36 2.149902
7/22/2014 2.34 2.37 2.33 2.33 2.122573
7/23/2014 2.34 2.35 2.34 2.34 2.131683
7/24/2014 2.34 2.37 2.34 2.35 2.140793
7/25/2014 2.36 2.36 2.35 2.36 2.149902
7/29/2014 2.36 2.37 2.34 2.35 2.140793
7/30/2014 2.34 2.36 2.3 2.31 2.104353
7/31/2014 2.31 2.31 2.25 2.26 2.058805
8/1/2014 2.26 2.32 2.26 2.29 2.086134
8/4/2014 2.3 2.32 2.29 2.3 2.095244
8/5/2014 2.32 2.32 2.29 2.31 2.104353
8/6/2014 2.28 2.3 2.26 2.28 2.077024
8/7/2014 2.28 2.28 2.25 2.27 2.067914
8/8/2014 2.25 2.26 2.2 2.2 2.004146
8/11/2014 2.21 2.27 2.21 2.23 2.031475
8/12/2014 2.25 2.25 2.19 2.2 2.004146
 8/13/2014 2.11 2.12 2.06 2.06 1.87661
8/14/2014 2.08 2.15 2.08 2.13 1.940378
8/15/2014 2.11 2.15 2.09 2.11 1.922158
8/18/2014 2.1 2.12 2.06 2.1 1.913049
8/19/2014 2.09 2.11 2.08 2.08 1.894829
8/20/2014 2.08 2.1 2.07 2.07 1.885719
8/21/2014 2.07 2.08 2.04 2.06 1.87661
8/22/2014 2.06 2.07 2.05 2.06 1.87661
8/25/2014 2.06 2.07 2.04 2.06 1.87661
8/26/2014 2.06 2.07 2.05 2.05 1.8675
8/27/2014 2.07 2.08 2.05 2.06 1.87661
8/28/2014 2.06 2.07 2.03 2.05 1.8675
8/29/2014 2.03 2.04 2.01 2.02 1.85146
9/1/2014 2.03 2.03 1.99 2 1.833129
9/2/2014 2 2.05 2 2.01 1.842294
9/3/2014 2.01 2.05 2.01 2.04 1.869791
9/4/2014 2.03 2.04 1.995 2.02 1.85146
9/5/2014 2.02 2.03 2 2 1.833129
9/8/2014 2.01 2.07 2 2.07 1.897288
9/9/2014 2.06 2.07 2.05 2.07 1.897288
9/10/2014 2.06 2.08 2.05 2.07 1.897288
9/11/2014 2.06 2.06 1.995 2 1.833129
9/12/2014 2 2.02 1.995 2.01 1.842294
9/15/2014 2.01 2.01 1.995 2 1.833129
9/16/2014 2 2 1.99 1.99 1.823963
9/17/2014 1.995 2.02 1.99 2 1.833129
9/18/2014 2 2.02 2 2 1.833129
9/19/2014 2.02 2.03 2 2 1.833129
9/22/2014 2.01 2.01 1.995 2 1.833129
9/23/2014 1.995 2.03 1.995 2.02 1.85146
9/24/2014 2.01 2.01 1.99 1.99 1.823963
9/25/2014 2 2.01 1.975 1.985 1.81938
9/26/2014 1.975 2 1.96 2 1.833129
9/29/2014 1.99 2.01 1.98 1.99 1.823963
9/30/2014 1.98 2 1.97 2 1.833129
10/1/2014 1.99 2.01 1.99 2.01 1.842294
10/2/2014 1.985 2.01 1.98 1.98 1.814797
10/3/2014 1.985 1.99 1.97 1.98 1.814797
10/7/2014 1.97 1.985 1.97 1.975 1.810214
10/8/2014 1.975 1.975 1.875 1.92 1.759804
10/9/2014 1.925 1.95 1.925 1.94 1.778135
10/10/2014 1.93 1.93 1.885 1.885 1.727724
10/13/2014 1.875 1.875 1.83 1.83 1.677313
10/14/2014 1.85 1.855 1.84 1.85 1.695644
10/15/2014 1.85 1.855 1.83 1.85 1.695644
10/16/2014 1.845 1.845 1.8 1.83 1.677313
10/17/2014 1.83 1.855 1.82 1.83 1.677313
10/20/2014 1.84 1.93 1.84 1.89 1.732307
10/21/2014 1.915 1.93 1.9 1.9 1.741472
10/22/2014 1.9 1.9 1.9 1.9 1.741472
10/24/2014 1.93 1.93 1.9 1.905 1.746055
10/27/2014 1.905 1.91 1.905 1.91 1.750638
10/28/2014 1.905 1.945 1.905 1.93 1.768969
10/29/2014 1.94 1.995 1.94 1.98 1.814797
10/30/2014 1.985 2.02 1.985 2 1.833129
10/31/2014 2.04 2.09 2.03 2.08 1.906453
11/3/2014 2.1 2.1 2.05 2.08 1.906453
11/4/2014 2.07 2.07 2.03 2.04 1.869791
11/5/2014 2.06 2.06 2.01 2.04 1.869791
11/6/2014 2.05 2.06 1.995 1.995 1.828546
11/7/2014 2.02 2.04 2.01 2.04 1.869791
11/10/2014 2.03 2.05 1.995 2 1.833129
11/11/2014 1.99 2.01 1.99 1.995 1.828546
11/12/2014 1.99 2.01 1.99 2 1.833129
11/13/2014 2 2 1.955 1.965 1.801049
11/14/2014 1.945 1.98 1.915 1.95 1.787301
11/17/2014 1.97 1.98 1.965 1.97 1.805632
11/18/2014 1.97 1.97 1.96 1.965 1.801049
11/19/2014 1.965 1.97 1.95 1.96 1.796466
11/20/2014 1.95 1.96 1.935 1.94 1.778135
11/21/2014 1.93 1.96 1.93 1.96 1.796466
11/24/2014 1.995 2.02 1.99 2.01 1.842294
11/25/2014 2.03 2.04 1.995 2.01 1.842294
11/26/2014 2.01 2.01 1.995 2 1.833129
11/27/2014 2 2.01 1.99 2 1.833129
11/28/2014 1.985 1.995 1.93 1.94 1.778135
12/1/2014 1.94 1.95 1.845 1.85 1.695644
12/2/2014 1.865 1.89 1.825 1.825 1.67273
12/3/2014 1.83 1.845 1.83 1.84 1.686478
12/4/2014 1.86 1.86 1.835 1.835 1.681896
12/5/2014 1.835 1.87 1.81 1.83 1.677313
12/8/2014 1.82 1.85 1.81 1.82 1.668147
12/9/2014 1.81 1.835 1.805 1.82 1.668147
12/10/2014 1.835 1.835 1.79 1.79 1.64065
12/11/2014 1.79 1.82 1.785 1.815 1.663564
12/12/2014 1.825 1.855 1.825 1.84 1.686478
12/15/2014 1.83 1.835 1.81 1.82 1.668147
12/16/2014 1.815 1.83 1.79 1.79 1.64065
12/17/2014 1.785 1.795 1.755 1.79 1.64065
12/18/2014 1.79 1.795 1.765 1.785 1.636067
12/19/2014 1.795 1.8 1.75 1.755 1.608571
12/22/2014 1.785 1.785 1.765 1.775 1.626902
12/23/2014 1.765 1.775 1.76 1.765 1.617736
12/24/2014 1.77 1.775 1.765 1.765 1.617736
12/26/2014 1.765 1.79 1.765 1.78 1.631485
12/29/2014 1.785 1.825 1.78 1.825 1.67273
12/30/2014 1.845 1.885 1.835 1.87 1.713975
12/31/2014 1.88 1.88 1.855 1.87 1.713975
1/2/2015 1.87 1.88 1.85 1.865 1.709393
1/5/2015 1.85 1.87 1.835 1.85 1.695644
1/6/2015 1.85 1.86 1.79 1.845 1.691061
1/7/2015 1.86 1.89 1.835 1.89 1.732307
1/8/2015 1.93 1.985 1.91 1.97 1.805632
1/9/2015 2 2 1.96 1.97 1.805632
1/12/2015 1.95 1.955 1.94 1.955 1.791883
1/13/2015 1.96 1.965 1.95 1.96 1.796466
1/14/2015 1.955 1.975 1.945 1.95 1.787301
1/15/2015 1.94 1.97 1.93 1.95 1.787301
1/16/2015 1.965 1.965 1.93 1.935 1.773552
1/19/2015 1.935 1.94 1.895 1.915 1.755221
1/20/2015 1.92 1.945 1.895 1.94 1.778135
1/21/2015 1.92 1.945 1.915 1.925 1.764386
1/22/2015 1.935 1.935 1.905 1.915 1.755221
1/23/2015 1.925 1.95 1.92 1.94 1.778135
1/26/2015 1.94 1.95 1.935 1.94 1.778135
1/27/2015 1.95 1.95 1.88 1.89 1.732307
1/28/2015 1.89 1.925 1.89 1.92 1.759804
1/29/2015 1.89 1.91 1.885 1.89 1.732307
1/30/2015 1.89 1.9 1.855 1.865 1.709393
2/2/2015 1.86 1.87 1.845 1.85 1.695644
2/3/2015 1.85 1.87 1.82 1.825 1.67273
2/4/2015 1.84 1.865 1.825 1.84 1.686478
2/5/2015 1.84 1.88 1.84 1.875 1.718558
2/6/2015 1.91 1.98 1.91 1.97 1.805632
2/9/2015 1.97 1.97 1.915 1.92 1.759804
2/10/2015 1.925 1.96 1.925 1.955 1.791883
2/11/2015 1.94 1.95 1.93 1.94 1.778135
2/12/2015 1.935 1.935 1.89 1.895 1.736889
2/13/2015 1.905 1.925 1.875 1.875 1.718558
2/16/2015 1.885 1.91 1.885 1.9 1.741472
2/17/2015 1.93 1.93 1.89 1.9 1.741472
2/18/2015 1.895 1.92 1.89 1.895 1.736889
2/23/2015 1.88 1.885 1.85 1.855 1.700227
2/24/2015 1.855 1.875 1.835 1.835 1.681896
2/25/2015 1.835 1.87 1.835 1.855 1.700227
2/26/2015 1.855 1.865 1.845 1.855 1.700227
2/27/2015 1.855 1.86 1.845 1.845 1.691061
3/2/2015 1.845 1.85 1.82 1.825 1.67273
3/3/2015 1.86 1.9 1.86 1.895 1.736889
3/4/2015 1.895 1.9 1.89 1.89 1.732307
3/5/2015 1.89 1.92 1.89 1.92 1.759804
3/6/2015 1.91 1.92 1.895 1.905 1.746055
3/9/2015 1.905 1.91 1.89 1.9 1.741472
3/10/2015 1.9 1.91 1.85 1.855 1.700227
3/11/2015 1.83 1.85 1.83 1.85 1.695644
3/12/2015 1.84 1.87 1.84 1.86 1.70481
3/13/2015 1.85 1.885 1.85 1.865 1.709393
3/16/2015 1.86 1.88 1.855 1.88 1.723141
3/17/2015 1.86 1.885 1.85 1.86 1.70481
3/18/2015 1.86 1.87 1.83 1.845 1.691061
3/19/2015 1.845 1.855 1.845 1.85 1.695644
3/20/2015 1.845 1.85 1.795 1.8 1.649816
3/23/2015 1.8 1.8 1.775 1.78 1.631485
3/24/2015 1.78 1.815 1.78 1.79 1.64065
3/25/2015 1.795 1.84 1.795 1.83 1.677313
3/26/2015 1.84 1.875 1.825 1.86 1.70481
3/27/2015 1.85 1.865 1.845 1.85 1.695644
3/30/2015 1.85 1.895 1.85 1.875 1.718558
3/31/2015 1.86 1.895 1.86 1.89 1.732307
4/1/2015 1.895 1.895 1.86 1.89 1.732307
4/2/2015 1.875 1.89 1.865 1.875 1.718558
4/6/2015 1.875 1.89 1.865 1.875 1.718558
4/7/2015 1.875 1.92 1.875 1.91 1.750638
4/8/2015 1.905 1.935 1.9 1.915 1.755221
4/9/2015 1.93 1.93 1.88 1.895 1.736889
4/10/2015 1.89 1.895 1.85 1.865 1.709393
4/13/2015 1.87 1.885 1.87 1.88 1.723141
4/14/2015 1.88 1.89 1.87 1.89 1.732307
4/15/2015 1.89 1.905 1.875 1.88 1.723141
4/16/2015 1.885 1.9 1.88 1.89 1.732307
4/17/2015 1.885 1.915 1.885 1.9 1.741472
4/20/2015 1.9 1.9 1.87 1.87 1.713975
4/21/2015 1.885 1.89 1.84 1.845 1.691061
4/22/2015 1.845 1.855 1.835 1.845 1.691061
4/23/2015 1.865 1.865 1.8 1.815 1.663564
4/24/2015 1.825 1.835 1.815 1.82 1.668147
4/27/2015 1.82 1.865 1.82 1.86 1.70481
4/28/2015 1.84 1.865 1.8 1.82 1.668147
4/29/2015 1.82 1.83 1.8 1.805 1.654399
4/30/2015 1.8 1.815 1.78 1.78 1.631485
5/4/2015 1.8 1.82 1.79 1.805 1.654399
5/5/2015 1.795 1.8 1.785 1.79 1.661826
5/6/2015 1.79 1.805 1.79 1.79 1.661826
5/7/2015 1.8 1.805 1.79 1.8 1.67111
5/8/2015 1.795 1.82 1.795 1.81 1.680393
5/11/2015 1.81 1.825 1.79 1.805 1.675752
5/12/2015 1.81 1.96 1.8 1.94 1.801085
5/13/2015 1.93 1.96 1.925 1.955 1.815011
5/14/2015 1.96 1.975 1.955 1.96 1.819653
5/15/2015 1.965 1.97 1.955 1.955 1.815011
5/18/2015 1.93 1.955 1.915 1.95 1.810369
5/19/2015 1.955 1.955 1.935 1.94 1.801085
5/20/2015 1.935 2.04 1.93 2.02 1.875357
5/21/2015 2.03 2.03 1.99 2.02 1.875357
5/22/2015 2.02 2.02 2 2.01 1.866072
5/25/2015 2 2.03 2 2.01 1.866072
5/26/2015 2 2.02 2 2.02 1.875357
5/27/2015 2 2.02 1.995 2 1.856789
5/28/2015 2 2 1.96 1.975 1.833579
5/29/2015 1.97 2.03 1.96 2.03 1.88464
6/2/2015 2.03 2.09 2.01 2.06 1.912492
6/3/2015 2.05 2.09 1.99 1.995 1.852147
6/4/2015 2.01 2.02 1.95 1.965 1.824295
6/5/2015 2.01 2.05 1.965 2.03 1.88464
6/8/2015 2.03 2.04 1.98 2.02 1.875357
6/9/2015 2.02 2.03 1.97 1.975 1.833579
6/10/2015 1.97 2.01 1.96 1.975 1.833579
6/11/2015 1.995 2.05 1.975 2.03 1.88464
6/12/2015 2.05 2.06 2.02 2.04 1.893924
6/15/2015 2.01 2.06 2.01 2.02 1.875357
6/16/2015 2 2.03 2 2 1.856789
6/17/2015 1.99 2.04 1.99 2.01 1.866072
6/18/2015 2.04 2.06 2 2.04 1.893924
6/19/2015 2.05 2.09 2.03 2.09 1.940344
6/22/2015 2.09 2.09 2.06 2.06 1.912492
6/23/2015 2.07 2.07 2.03 2.06 1.912492
6/24/2015 2.05 2.06 2.04 2.04 1.893924
6/25/2015 2.04 2.07 2.03 2.06 1.912492
6/26/2015 2.04 2.07 2.04 2.06 1.912492
6/29/2015 2.04 2.05 2.02 2.04 1.893924
6/30/2015 2.02 2.06 2.01 2.04 1.893924
7/1/2015 2.06 2.1 2.04 2.07 1.921776
7/2/2015 2.09 2.1 2.07 2.1 1.949628
7/3/2015 2.11 2.15 2.11 2.15 1.996048
7/6/2015 2.15 2.15 2.13 2.15 1.996048
7/7/2015 2.15 2.19 2.14 2.19 2.033183
7/8/2015 2.17 2.19 2.09 2.14 1.986764
7/9/2015 2.13 2.13 2.04 2.07 1.921776
7/10/2015 2.1 2.17 2.09 2.16 2.005332
7/13/2015 2.16 2.16 2.07 2.13 1.97748
7/14/2015 2.15 2.15 2.09 2.09 1.940344
7/15/2015 2.13 2.17 2.09 2.17 2.014616
7/16/2015 2.13 2.14 2.09 2.11 1.958912
7/20/2015 2.1 2.16 2.1 2.15 1.996048
7/21/2015 2.17 2.17 2.15 2.16 2.005332
7/22/2015 2.14 2.19 2.14 2.19 2.033183
7/23/2015 2.19 2.19 2.16 2.19 2.033183
7/24/2015 2.19 2.19 2.14 2.15 1.996048
7/27/2015 2.15 2.17 2.07 2.1 1.949628
7/28/2015 2.08 2.1 2.06 2.06 1.912492
7/29/2015 2.07 2.09 2.03 2.06 1.912492
7/30/2015 2.06 2.06 1.945 1.955 1.815011
7/31/2015 1.945 1.945 1.845 1.9 1.763949
8/3/2015 1.9 1.925 1.89 1.915 1.777875
8/4/2015 1.95 1.95 1.855 1.895 1.759307
8/5/2015 1.87 1.925 1.85 1.895 1.759307
8/6/2015 1.87 1.94 1.865 1.935 1.796443
8/7/2015 1.935 1.935 1.935 1.935 1.796443
8/11/2015 1.92 1.92 1.855 1.865 1.731455
8/12/2015 1.87 1.875 1.81 1.83 1.698962
8/13/2015 1.82 1.83 1.78 1.795 1.666468
8/14/2015 1.79 1.835 1.755 1.825 1.69432
8/17/2015 1.825 1.825 1.72 1.74 1.615406
8/18/2015 1.745 1.775 1.745 1.765 1.638616
8/19/2015 1.765 1.765 1.7 1.72 1.596838
8/20/2015 1.68 1.69 1.625 1.64 1.522567
8/21/2015 1.625 1.63 1.565 1.58 1.466863
8/24/2015 1.55 1.555 1.45 1.47 1.36474
8/25/2015 1.435 1.53 1.435 1.51 1.401875
8/26/2015 1.525 1.525 1.455 1.49 1.383307
8/27/2015 1.5 1.61 1.495 1.59 1.476147
8/28/2015 1.63 1.69 1.565 1.58 1.466863
8/31/2015 1.58 1.595 1.525 1.525 1.427091
9/1/2015 1.525 1.565 1.5 1.535 1.43645
9/2/2015 1.515 1.545 1.51 1.53 1.431771
9/3/2015 1.535 1.54 1.505 1.51 1.413054
9/4/2015 1.51 1.535 1.505 1.52 1.422412
9/7/2015 1.515 1.52 1.46 1.49 1.394339
9/8/2015 1.48 1.52 1.455 1.515 1.417733
9/9/2015 1.52 1.57 1.52 1.55 1.450487
 9/10/2015 1.52 1.56 1.52 1.555 1.455166
9/14/2015 1.58 1.63 1.56 1.595 1.492598
9/15/2015 1.59 1.63 1.58 1.625 1.520671
9/16/2015 1.645 1.655 1.58 1.585 1.48324
9/17/2015 1.615 1.64 1.605 1.62 1.515992
9/18/2015 1.62 1.625 1.59 1.6 1.497276
9/21/2015 1.62 1.62 1.58 1.59 1.487918
9/22/2015 1.6 1.62 1.585 1.615 1.511313
9/23/2015 1.6 1.605 1.545 1.56 1.459844
9/25/2015 1.54 1.555 1.53 1.535 1.43645
9/28/2015 1.55 1.57 1.53 1.55 1.450487
9/29/2015 1.53 1.54 1.505 1.525 1.427091
9/30/2015 1.53 1.655 1.51 1.64 1.534708
10/1/2015 1.64 1.7 1.64 1.69 1.581498
10/2/2015 1.69 1.77 1.655 1.74 1.628288
10/5/2015 1.75 1.775 1.73 1.74 1.628288
10/6/2015 1.75 1.8 1.745 1.775 1.661041
10/7/2015 1.77 1.82 1.77 1.79 1.675078
10/8/2015 1.785 1.81 1.685 1.74 1.628288
10/9/2015 1.73 1.78 1.72 1.725 1.614251
10/12/2015 1.71 1.77 1.71 1.77 1.656362
10/13/2015 1.76 1.76 1.71 1.71 1.600214
10/14/2015 1.715 1.78 1.715 1.77 1.656362
10/15/2015 1.77 1.785 1.76 1.765 1.651683
10/16/2015 1.755 1.8 1.755 1.78 1.66572
10/19/2015 1.765 1.8 1.765 1.79 1.675078
10/20/2015 1.8 1.87 1.79 1.86 1.740584
10/21/2015 1.86 1.91 1.835 1.91 1.787374
10/22/2015 1.895 1.91 1.85 1.855 1.735905
10/23/2015 1.885 1.96 1.885 1.945 1.820127
10/26/2015 1.965 2.01 1.955 1.995 1.866917
10/27/2015 1.985 1.985 1.905 1.91 1.787374
10/28/2015 1.915 1.98 1.915 1.96 1.834164
10/29/2015 1.97 1.97 1.925 1.95 1.824806
10/30/2015 1.92 1.94 1.88 1.88 1.7593
11/2/2015 1.875 1.93 1.83 1.915 1.792053
11/3/2015 1.945 1.95 1.925 1.935 1.810768
11/4/2015 1.96 1.97 1.93 1.965 1.838843
11/5/2015 1.94 2 1.93 1.995 1.866917
11/6/2015 1.985 1.99 1.96 1.98 1.852879
11/9/2015 1.99 2 1.965 2 1.871596
11/11/2015 1.98 1.985 1.95 1.96 1.834164
11/12/2015 1.965 1.965 1.825 1.895 1.773337
11/13/2015 1.885 1.885 1.84 1.86 1.740584
11/16/2015 1.825 1.88 1.825 1.87 1.749942
11/17/2015 1.875 1.925 1.875 1.91 1.787374
11/18/2015 1.92 1.955 1.885 1.945 1.820127
11/19/2015 1.945 1.955 1.905 1.91 1.787374
11/20/2015 1.925 1.955 1.89 1.935 1.810768
11/23/2015 1.915 1.95 1.915 1.935 1.810768
11/24/2015 1.94 1.95 1.92 1.92 1.796732
11/25/2015 1.95 1.95 1.92 1.935 1.810768
11/26/2015 1.95 1.95 1.91 1.91 1.787374
11/27/2015 1.93 1.96 1.915 1.95 1.824806
11/30/2015 1.95 1.99 1.945 1.99 1.862237
12/1/2015 1.99 2 1.965 1.965 1.838843
12/2/2015 1.97 1.99 1.965 1.985 1.857559
12/3/2015 1.98 2.02 1.975 1.995 1.866917
12/4/2015 1.99 2.01 1.965 2 1.871596
12/7/2015 1.99 2.07 1.99 2.07 1.937101
12/8/2015 2.03 2.03 1.98 1.99 1.862237
12/9/2015 1.98 1.995 1.965 1.98 1.852879
12/10/2015 1.96 1.98 1.9 1.92 1.796732
12/11/2015 1.945 1.95 1.915 1.94 1.815448
12/14/2015 1.96 1.98 1.92 1.96 1.834164
12/15/2015 1.96 1.965 1.885 1.9 1.778016
12/16/2015 1.91 1.95 1.89 1.9 1.778016
12/17/2015 1.9 1.935 1.89 1.89 1.768658
12/18/2015 1.905 1.91 1.86 1.86 1.740584
12/21/2015 1.84 1.91 1.83 1.91 1.787374
12/22/2015 1.895 1.91 1.885 1.895 1.773337
12/23/2015 1.885 1.905 1.885 1.9 1.778016
12/24/2015 1.89 1.905 1.89 1.895 1.773337
12/28/2015 1.895 1.905 1.89 1.9 1.778016
12/29/2015 1.895 1.9 1.88 1.9 1.778016
12/30/2015 1.895 1.93 1.895 1.925 1.80141
12/31/2015 1.93 1.93 1.92 1.92 1.796732
1/4/2016 1.93 1.93 1.905 1.92 1.796732
1/5/2016 1.9 1.915 1.855 1.88 1.7593
1/6/2016 1.865 1.89 1.805 1.84 1.721868
1/7/2016 1.81 1.825 1.785 1.81 1.693794
1/8/2016 1.8 1.875 1.785 1.865 1.745263
1/11/2016 1.82 1.835 1.795 1.81 1.693794
1/12/2016 1.84 1.86 1.8 1.815 1.698473
1/13/2016 1.815 1.85 1.81 1.835 1.717189
1/14/2016 1.82 1.83 1.785 1.795 1.679757
1/15/2016 1.825 1.825 1.755 1.765 1.651683
1/18/2016 1.755 1.755 1.73 1.74 1.628288
1/19/2016 1.755 1.795 1.75 1.77 1.656362
1/20/2016 1.765 1.79 1.705 1.715 1.604893
1/21/2016 1.73 1.77 1.685 1.705 1.595535
1/22/2016 1.72 1.75 1.72 1.745 1.632967
1/25/2016 1.765 1.765 1.735 1.74 1.628288
1/26/2016 1.71 1.735 1.675 1.69 1.581498
1/27/2016 1.705 1.71 1.64 1.665 1.558103
1/28/2016 1.645 1.705 1.645 1.705 1.595535
1/29/2016 1.715 1.76 1.71 1.745 1.632967
2/1/2016 1.765 1.785 1.75 1.76 1.647004
2/2/2016 1.77 1.77 1.755 1.76 1.647004
2/3/2016 1.745 1.745 1.705 1.705 1.595535
2/4/2016 1.735 1.875 1.73 1.855 1.735905
2/5/2016 1.91 1.955 1.85 1.93 1.806089
2/10/2016 1.915 1.93 1.87 1.91 1.787374
2/11/2016 1.915 1.93 1.87 1.875 1.754621
2/12/2016 1.815 1.9 1.815 1.87 1.749942
2/15/2016 1.87 1.96 1.87 1.945 1.820127
2/16/2016 1.96 2.03 1.955 2.01 1.880954
2/17/2016 2.01 2.03 1.985 2 1.871596
2/18/2016 2.01 2.04 1.995 1.995 1.866917
2/19/2016 1.995 2.02 1.985 1.995 1.866917
2/22/2016 1.97 2.01 1.97 1.99 1.862237
2/23/2016 1.98 2 1.94 1.95 1.824806
2/24/2016 1.93 1.95 1.88 1.895 1.773337
2/25/2016 1.88 1.88 1.825 1.84 1.721868
2/26/2016 1.84 1.905 1.84 1.905 1.782695
2/29/2016 1.92 1.92 1.895 1.905 1.782695
3/1/2016 1.85 1.89 1.835 1.865 1.745263
3/2/2016 1.88 1.905 1.87 1.905 1.782695
3/3/2016 1.88 1.915 1.88 1.9 1.778016
3/4/2016 1.905 1.915 1.895 1.9 1.778016
3/7/2016 1.91 1.92 1.895 1.92 1.796732
3/8/2016 1.915 1.915 1.865 1.87 1.749942
3/9/2016 1.85 1.895 1.825 1.895 1.773337
3/10/2016 1.9 2.02 1.9 1.98 1.852879
3/11/2016 1.985 1.985 1.935 1.955 1.829485
3/14/2016 1.96 1.96 1.94 1.955 1.829485
3/15/2016 1.95 1.98 1.945 1.97 1.843522
3/16/2016 1.955 1.98 1.945 1.96 1.834164
3/17/2016 1.96 1.975 1.95 1.965 1.838843
3/18/2016 1.96 1.975 1.935 1.955 1.829485
3/21/2016 1.955 2 1.945 1.98 1.852879
3/22/2016 1.965 1.985 1.965 1.97 1.843522
3/23/2016 1.98 2.04 1.975 2.03 1.899669
3/24/2016 2.01 2.01 1.98 1.985 1.857559
3/28/2016 1.995 2.08 1.995 2.03 1.899669
3/29/2016 2.02 2.04 2 2.04 1.909027
3/30/2016 2.03 2.13 2.02 2.08 1.946459
3/31/2016 2.08 2.08 2.02 2.02 1.890311
4/1/2016 2.03 2.06 2.01 2.05 1.918386
4/4/2016 2.06 2.06 2.02 2.03 1.899669
4/5/2016 2.03 2.04 1.99 2.03 1.899669
4/6/2016 2 2.02 1.99 2 1.871596
4/7/2016 2.01 2.03 2 2.02 1.890311
4/8/2016 2.03 2.05 2.02 2.04 1.909027
4/11/2016 2.02 2.04 2.02 2.03 1.899669
4/12/2016 2.05 2.05 1.97 1.975 1.848201
4/13/2016 1.98 1.99 1.935 1.95 1.824806
4/14/2016 1.95 1.96 1.925 1.94 1.815448
4/15/2016 1.92 1.965 1.92 1.95 1.824806
4/18/2016 1.96 1.99 1.955 1.98 1.852879
4/19/2016 1.985 2.03 1.98 2 1.871596
4/20/2016 2.02 2.04 1.97 1.99 1.862237
4/21/2016 1.98 2.02 1.975 1.985 1.857559
4/22/2016 1.97 1.99 1.935 1.96 1.834164
4/25/2016 1.945 1.955 1.925 1.94 1.815448
4/26/2016 1.925 1.925 1.86 1.88 1.7593
4/27/2016 1.88 1.9 1.85 1.86 1.740584
4/28/2016 1.87 1.925 1.87 1.905 1.782695
4/29/2016 1.915 1.935 1.9 1.905 1.782695
5/3/2016 1.93 1.93 1.855 1.86 1.740584
5/4/2016 1.825 1.83 1.735 1.755 1.642325
5/5/2016 1.745 1.785 1.74 1.76 1.658819
5/6/2016 1.775 1.775 1.72 1.75 1.649394
5/9/2016 1.73 1.74 1.67 1.685 1.58813
5/10/2016 1.675 1.755 1.675 1.73 1.630544
5/11/2016 1.75 1.75 1.725 1.74 1.639969
5/12/2016 1.73 1.745 1.71 1.715 1.616406
5/13/2016 1.675 1.68 1.61 1.645 1.55043
5/16/2016 1.63 1.665 1.555 1.64 1.545718
5/17/2016 1.65 1.7 1.65 1.685 1.58813
5/18/2016 1.655 1.68 1.64 1.65 1.555143
5/19/2016 1.625 1.645 1.625 1.645 1.55043
5/20/2016 1.625 1.645 1.59 1.6 1.508017
5/23/2016 1.595 1.64 1.575 1.62 1.526867
5/24/2016 1.615 1.63 1.585 1.6 1.508017
5/25/2016 1.615 1.64 1.61 1.63 1.536293
5/26/2016 1.63 1.63 1.595 1.6 1.508017
5/27/2016 1.615 1.625 1.605 1.62 1.526867
5/30/2016 1.62 1.645 1.605 1.605 1.51273
5/31/2016 1.605 1.625 1.605 1.615 1.522155
6/1/2016 1.61 1.645 1.605 1.64 1.545718
6/2/2016 1.645 1.68 1.64 1.66 1.564568
6/3/2016 1.66 1.665 1.625 1.625 1.53158
6/6/2016 1.625 1.64 1.625 1.63 1.536293
6/7/2016 1.64 1.67 1.64 1.67 1.573993
6/8/2016 1.67 1.705 1.65 1.7 1.602268
6/9/2016 1.705 1.79 1.695 1.745 1.644681
6/10/2016 1.73 1.735 1.695 1.705 1.606981
6/13/2016 1.68 1.69 1.65 1.665 1.569281
6/14/2016 1.655 1.68 1.63 1.66 1.564568
6/15/2016 1.64 1.68 1.64 1.68 1.583418
6/16/2016 1.665 1.67 1.64 1.65 1.555143
6/17/2016 1.64 1.655 1.62 1.62 1.526867
6/20/2016 1.635 1.635 1.61 1.625 1.53158
6/21/2016 1.625 1.625 1.615 1.615 1.522155
6/22/2016 1.615 1.63 1.615 1.62 1.526867
6/23/2016 1.62 1.645 1.62 1.63 1.536293
6/24/2016 1.63 1.64 1.55 1.555 1.465604
6/27/2016 1.555 1.6 1.555 1.575 1.484455
6/28/2016 1.575 1.59 1.565 1.58 1.489167
6/29/2016 1.595 1.595 1.575 1.58 1.489167
6/30/2016 1.59 1.595 1.56 1.565 1.475029
7/1/2016 1.565 1.575 1.54 1.56 1.470317
7/4/2016 1.55 1.58 1.55 1.57 1.479742
7/5/2016 1.57 1.57 1.56 1.565 1.475029
7/7/2016 1.54 1.55 1.515 1.525 1.437329
7/8/2016 1.52 1.54 1.515 1.52 1.432616
7/11/2016 1.535 1.535 1.505 1.51 1.423191
7/12/2016 1.52 1.56 1.51 1.55 1.460892
7/13/2016 1.56 1.565 1.54 1.555 1.465604
7/14/2016 1.555 1.595 1.555 1.59 1.498592
7/15/2016 1.59 1.59 1.555 1.56 1.470317
7/18/2016 1.56 1.59 1.555 1.56 1.470317
7/19/2016 1.56 1.575 1.56 1.57 1.479742
7/20/2016 1.565 1.57 1.525 1.565 1.475029
7/21/2016 1.565 1.575 1.555 1.555 1.465604
7/22/2016 1.55 1.56 1.525 1.535 1.446754
7/25/2016 1.545 1.545 1.525 1.525 1.437329
7/26/2016 1.53 1.56 1.52 1.56 1.470317
7/27/2016 1.55 1.57 1.55 1.565 1.475029
7/28/2016 1.565 1.63 1.56 1.625 1.53158
7/29/2016 1.625 1.63 1.61 1.615 1.522155
8/1/2016 1.61 1.645 1.61 1.63 1.536293
8/2/2016 1.64 1.665 1.62 1.65 1.555143
8/3/2016 1.63 1.675 1.61 1.63 1.536293
8/4/2016 1.63 1.65 1.62 1.625 1.53158
8/5/2016 1.625 1.625 1.605 1.62 1.526867
8/8/2016 1.615 1.63 1.57 1.59 1.498592
8/10/2016 1.59 1.635 1.59 1.625 1.53158
8/11/2016 1.615 1.635 1.61 1.625 1.53158
8/12/2016 1.63 1.635 1.62 1.63 1.536293
8/15/2016 1.61 1.715 1.61 1.705 1.606981
8/16/2016 1.72 1.8 1.72 1.8 1.696519
8/17/2016 1.79 1.83 1.755 1.825 1.720082
8/18/2016 1.84 1.85 1.8 1.83 1.724795
8/19/2016 1.84 1.915 1.83 1.9 1.790771
8/22/2016 1.875 1.9 1.87 1.87 1.762495
8/23/2016 1.865 1.87 1.81 1.85 1.743645
8/24/2016 1.86 1.88 1.84 1.87 1.762495
8/25/2016 1.875 1.905 1.85 1.85 1.743645
8/26/2016 1.835 1.85 1.81 1.82 1.71537
8/29/2016 1.79 1.795 1.76 1.785 1.682382
8/30/2016 1.785 1.795 1.76 1.77 1.674106
8/31/2016 1.755 1.84 1.755 1.8 1.702481
9/1/2016 1.78 1.81 1.775 1.775 1.678835
9/2/2016 1.77 1.8 1.77 1.78 1.683564
9/5/2016 1.785 1.85 1.785 1.84 1.740314
9/6/2016 1.84 1.89 1.84 1.88 1.778147
9/7/2016 1.89 1.91 1.86 1.87 1.768688
9/8/2016 1.89 1.895 1.835 1.845 1.745042
9/9/2016 1.855 1.87 1.835 1.85 1.749772
9/13/2016 1.845 1.845 1.82 1.83 1.730855
9/14/2016 1.81 1.83 1.78 1.795 1.697751
9/15/2016 1.785 1.81 1.78 1.79 1.693022
9/16/2016 1.8 1.845 1.795 1.845 1.745042
9/19/2016 1.845 1.855 1.825 1.84 1.740314
9/20/2016 1.84 1.88 1.84 1.865 1.763959
9/21/2016 1.875 1.875 1.84 1.855 1.754501
9/22/2016 1.88 1.88 1.845 1.855 1.754501
9/23/2016 1.875 1.875 1.82 1.86 1.75923
9/26/2016 1.83 1.855 1.83 1.84 1.740314
9/27/2016 1.845 1.86 1.825 1.855 1.754501
9/28/2016 1.855 1.86 1.84 1.85 1.749772
9/29/2016 1.86 1.86 1.84 1.85 1.749772
9/30/2016 1.85 1.855 1.825 1.83 1.730855
10/3/2016 1.825 1.835 1.8 1.815 1.716668
10/4/2016 1.805 1.82 1.795 1.82 1.721397
10/5/2016 1.815 1.815 1.78 1.785 1.688293
10/6/2016 1.795 1.805 1.785 1.8 1.702481
10/7/2016 1.8 1.8 1.79 1.8 1.702481
10/10/2016 1.805 1.805 1.79 1.8 1.702481
10/11/2016 1.8 1.805 1.78 1.79 1.693022
10/12/2016 1.795 1.8 1.73 1.735 1.641002
10/13/2016 1.735 1.755 1.7 1.7 1.607898
10/14/2016 1.7 1.75 1.7 1.74 1.645731
10/17/2016 1.755 1.765 1.72 1.76 1.664648
10/18/2016 1.77 1.81 1.765 1.8 1.702481
10/19/2016 1.8 1.81 1.745 1.765 1.669377
10/20/2016 1.77 1.78 1.75 1.755 1.659918
10/21/2016 1.75 1.76 1.74 1.745 1.65046
10/24/2016 1.76 1.785 1.745 1.77 1.674106
10/25/2016 1.775 1.85 1.77 1.85 1.749772
10/26/2016 1.85 1.85 1.81 1.815 1.716668
10/27/2016 1.83 1.875 1.825 1.85 1.749772
10/28/2016 1.85 1.855 1.835 1.84 1.740314
10/31/2016 1.845 1.845 1.815 1.82 1.721397
11/1/2016 1.81 1.825 1.81 1.82 1.721397
11/2/2016 1.82 1.83 1.79 1.795 1.697751
11/3/2016 1.795 1.815 1.78 1.785 1.688293
11/4/2016 1.78 1.785 1.765 1.765 1.669377
11/7/2016 1.75 1.81 1.75 1.785 1.688293
11/8/2016 1.785 1.85 1.785 1.83 1.730855
11/9/2016 1.8 1.825 1.765 1.81 1.711939
11/10/2016 1.84 1.875 1.83 1.85 1.749772
11/11/2016 1.86 1.97 1.86 1.96 1.853812
11/14/2016 1.97 1.98 1.925 1.965 1.858541
11/15/2016 1.975 2.01 1.96 1.985 1.877458
11/16/2016 1.97 2 1.92 1.93 1.825437
11/17/2016 1.945 1.97 1.945 1.95 1.844354
11/18/2016 1.94 1.97 1.935 1.95 1.844354
11/21/2016 1.95 1.975 1.94 1.95 1.844354
11/22/2016 1.945 1.96 1.94 1.945 1.839625
11/23/2016 1.94 1.94 1.925 1.925 1.820708
11/24/2016 1.935 1.94 1.925 1.93 1.825437
11/25/2016 1.935 1.97 1.93 1.955 1.849083
11/28/2016 1.935 1.96 1.935 1.95 1.844354
11/29/2016 1.96 1.965 1.94 1.95 1.844354
11/30/2016 1.96 1.96 1.9 1.9 1.797063
12/1/2016 1.92 1.945 1.915 1.94 1.834896
12/2/2016 1.95 1.955 1.93 1.945 1.839625
12/5/2016 1.92 1.965 1.92 1.96 1.853812
12/6/2016 1.97 1.97 1.945 1.95 1.844354
12/7/2016 1.965 1.97 1.94 1.965 1.858541
12/8/2016 1.95 2 1.95 1.965 1.858541
12/9/2016 1.985 1.985 1.97 1.98 1.872729
12/12/2016 2 2.02 1.955 1.96 1.853812
12/13/2016 1.955 1.975 1.925 1.945 1.839625
12/14/2016 1.965 1.965 1.935 1.95 1.844354
12/15/2016 1.95 1.96 1.935 1.935 1.830166
12/16/2016 1.945 1.97 1.945 1.95 1.844354
12/19/2016 1.97 1.97 1.945 1.95 1.844354
12/20/2016 1.965 1.98 1.94 1.95 1.844354
12/21/2016 1.95 1.96 1.94 1.95 1.844354
12/22/2016 1.97 1.97 1.95 1.95 1.844354
12/23/2016 1.945 1.945 1.9 1.915 1.81125
12/27/2016 1.925 1.925 1.9 1.915 1.81125
12/28/2016 1.95 1.95 1.9 1.92 1.815979
12/29/2016 1.915 1.92 1.905 1.905 1.801792
12/30/2016 1.915 1.915 1.9 1.9 1.797063
1/3/2017 1.895 1.935 1.895 1.93 1.825437
1/4/2017 1.945 1.96 1.935 1.95 1.844354
1/5/2017 1.935 1.97 1.935 1.95 1.844354
1/6/2017 1.95 1.965 1.91 1.92 1.815979
1/9/2017 1.93 1.94 1.915 1.92 1.815979
1/10/2017 1.935 1.94 1.91 1.915 1.81125
1/11/2017 1.93 1.93 1.915 1.92 1.815979
1/12/2017 1.935 1.935 1.92 1.925 1.820708
1/13/2017 1.93 1.94 1.92 1.93 1.825437
1/16/2017 1.925 1.93 1.9 1.91 1.806521
1/17/2017 1.915 1.915 1.9 1.91 1.806521
1/18/2017 1.915 1.94 1.9 1.935 1.830166
1/19/2017 1.95 2.02 1.94 2 1.891645
1/20/2017 2 2.01 1.985 2 1.891645
1/23/2017 2.02 2.02 1.975 1.99 1.882187
1/24/2017 2 2 1.975 1.98 1.872729
1/25/2017 1.985 1.985 1.945 1.96 1.853812
1/26/2017 1.965 1.985 1.955 1.96 1.853812
1/27/2017 1.97 1.97 1.945 1.955 1.849083
1/31/2017 1.94 1.95 1.925 1.93 1.825437
2/1/2017 1.925 1.94 1.92 1.94 1.834896
2/2/2017 1.935 1.94 1.915 1.935 1.830166
2/3/2017 1.92 1.975 1.92 1.975 1.867999
2/6/2017 1.96 1.98 1.955 1.97 1.86327
2/7/2017 1.97 1.99 1.96 1.975 1.867999
2/8/2017 1.97 1.995 1.97 1.97 1.86327
2/9/2017 1.97 1.995 1.97 1.995 1.886916
2/10/2017 1.99 1.99 1.97 1.97 1.86327
2/13/2017 1.97 1.98 1.95 1.96 1.853812
2/14/2017 1.955 1.98 1.95 1.98 1.872729
2/15/2017 1.975 1.995 1.97 1.995 1.886916
2/16/2017 1.99 2.02 1.98 2 1.891645
2/17/2017 2 2.01 1.93 1.955 1.849083
2/20/2017 1.95 1.955 1.915 1.92 1.815979
2/21/2017 1.91 1.93 1.89 1.895 1.792334
2/22/2017 1.91 1.91 1.82 1.83 1.730855
2/23/2017 1.83 1.84 1.81 1.83 1.730855
2/24/2017 1.835 1.87 1.835 1.87 1.768688
2/27/2017 1.875 1.88 1.865 1.87 1.768688
2/28/2017 1.885 1.895 1.88 1.885 1.782876
3/1/2017 1.875 1.885 1.865 1.875 1.773417
3/2/2017 1.895 1.9 1.875 1.89 1.787605
3/3/2017 1.88 1.9 1.88 1.89 1.787605
3/6/2017 1.89 1.93 1.89 1.925 1.820708
3/7/2017 1.925 1.99 1.925 1.98 1.872729
3/8/2017 1.955 1.985 1.93 1.94 1.834896
3/9/2017 1.95 1.95 1.94 1.945 1.839625
3/10/2017 1.955 1.955 1.94 1.945 1.839625
3/13/2017 1.94 1.945 1.915 1.925 1.820708
3/14/2017 1.925 1.925 1.885 1.9 1.797063
3/15/2017 1.905 1.955 1.905 1.95 1.844354
3/16/2017 1.955 1.96 1.94 1.95 1.844354
3/17/2017 1.945 1.955 1.945 1.955 1.849083
3/20/2017 1.95 1.975 1.95 1.975 1.867999
3/21/2017 1.97 2.01 1.965 2.01 1.901103
3/22/2017 1.99 1.995 1.955 1.955 1.849083
3/23/2017 1.95 1.985 1.95 1.975 1.867999
3/24/2017 1.975 2 1.975 1.99 1.882187
3/27/2017 1.97 1.975 1.95 1.955 1.849083
3/28/2017 1.95 1.975 1.95 1.975 1.867999
3/29/2017 1.965 1.985 1.965 1.97 1.86327
3/30/2017 1.975 2 1.97 2 1.891645
3/31/2017 1.99 2 1.935 1.94 1.834896
4/3/2017 1.95 1.965 1.945 1.955 1.849083
4/4/2017 1.95 1.96 1.94 1.955 1.849083
4/5/2017 1.945 1.965 1.94 1.96 1.853812
4/6/2017 1.945 1.945 1.905 1.91 1.806521
4/7/2017 1.915 1.935 1.905 1.915 1.81125
4/10/2017 1.915 1.925 1.895 1.915 1.81125
4/11/2017 1.91 1.915 1.895 1.905 1.801792
4/12/2017 1.905 1.91 1.865 1.87 1.768688
4/13/2017 1.865 1.87 1.825 1.84 1.740314
4/17/2017 1.84 1.845 1.8 1.81 1.711939
4/18/2017 1.81 1.86 1.81 1.855 1.754501
4/19/2017 1.845 1.85 1.835 1.845 1.745042
4/20/2017 1.85 1.86 1.845 1.855 1.754501
4/21/2017 1.86 1.87 1.855 1.86 1.75923
4/24/2017 1.87 1.87 1.825 1.825 1.726126
4/25/2017 1.84 1.865 1.84 1.855 1.754501
4/26/2017 1.86 1.895 1.85 1.87 1.768688
4/27/2017 1.875 1.89 1.86 1.86 1.75923
4/28/2017 1.86 1.88 1.86 1.875 1.773417
5/2/2017 1.875 1.88 1.865 1.865 1.763959
5/3/2017 1.865 1.895 1.86 1.88 1.778147
5/4/2017 1.88 1.885 1.855 1.86 1.75923
5/5/2017 1.86 1.86 1.85 1.855 1.777193
5/8/2017 1.845 1.88 1.845 1.88 1.801145
5/9/2017 1.88 1.94 1.88 1.91 1.829886
5/11/2017 1.91 1.965 1.91 1.96 1.877789
5/12/2017 1.97 1.99 1.95 1.955 1.872999
5/15/2017 1.965 2.03 1.965 2 1.916111
5/16/2017 2 2.01 1.99 1.995 1.911321
5/17/2017 2 2 1.965 1.99 1.906531
5/18/2017 1.975 1.975 1.945 1.975 1.89216
5/19/2017 1.975 1.975 1.95 1.95 1.868209
5/22/2017 1.95 2.01 1.935 2 1.916111
5/23/2017 2 2.05 1.98 1.99 1.906531
5/24/2017 2 2.03 1.99 2.01 1.925692
5/25/2017 2.01 2.02 2 2.01 1.925692
5/26/2017 2.02 2.02 1.985 2 1.916111
5/29/2017 1.985 1.985 1.945 1.95 1.868209
5/30/2017 1.94 1.99 1.94 1.975 1.89216
5/31/2017 1.975 1.985 1.965 1.965 1.88258
6/1/2017 1.965 1.985 1.955 1.965 1.88258
6/2/2017 1.96 1.98 1.96 1.965 1.88258
6/5/2017 1.985 1.99 1.96 1.99 1.906531
6/6/2017 1.99 1.99 1.935 1.94 1.858628
6/7/2017 1.95 1.97 1.94 1.945 1.863419
6/8/2017 1.945 1.945 1.905 1.93 1.849048
6/9/2017 1.95 1.95 1.91 1.93 1.849048
6/12/2017 1.92 1.93 1.9 1.905 1.825096
6/13/2017 1.915 1.92 1.9 1.91 1.829886
6/14/2017 1.91 1.97 1.905 1.97 1.88737
6/15/2017 1.96 1.965 1.93 1.935 1.853838
6/16/2017 1.94 1.95 1.905 1.905 1.825096
6/19/2017 1.915 1.935 1.91 1.925 1.844257
6/20/2017 1.925 1.93 1.89 1.925 1.844257
6/21/2017 1.93 1.93 1.915 1.92 1.839467
6/22/2017 1.9 1.92 1.89 1.895 1.815516
6/23/2017 1.89 1.9 1.885 1.895 1.815516
6/27/2017 1.9 1.925 1.9 1.92 1.839467
6/28/2017 1.9 1.92 1.895 1.915 1.834677
6/29/2017 1.92 1.92 1.9 1.915 1.834677
6/30/2017 1.91 1.915 1.895 1.895 1.815516
7/3/2017 1.895 1.91 1.87 1.875 1.796354
7/4/2017 1.885 1.895 1.86 1.865 1.786774
7/5/2017 1.855 1.89 1.855 1.885 1.805935
7/6/2017 1.895 1.895 1.87 1.88 1.801145
7/7/2017 1.88 1.895 1.88 1.895 1.815516
7/10/2017 1.89 1.895 1.88 1.89 1.810725
7/11/2017 1.895 1.905 1.89 1.89 1.810725
7/12/2017 1.9 1.9 1.885 1.885 1.805935
7/13/2017 1.895 1.895 1.88 1.885 1.805935
7/14/2017 1.9 1.9 1.88 1.89 1.810725
7/17/2017 1.885 1.895 1.87 1.89 1.810725
7/18/2017 1.88 1.9 1.88 1.895 1.815516
7/19/2017 1.905 1.905 1.88 1.885 1.805935
7/20/2017 1.89 1.9 1.88 1.89 1.810725
7/21/2017 1.895 1.895 1.87 1.89 1.810725
7/24/2017 1.895 1.895 1.87 1.875 1.796354
7/25/2017 1.885 1.885 1.875 1.88 1.801145
7/26/2017 1.89 1.89 1.875 1.88 1.801145
7/27/2017 1.88 1.885 1.875 1.88 1.801145
7/28/2017 1.885 1.885 1.865 1.87 1.791564
7/31/2017 1.875 1.88 1.87 1.87 1.791564
8/1/2017 1.87 1.88 1.87 1.87 1.791564
8/2/2017 1.885 1.885 1.865 1.87 1.791564
8/3/2017 1.885 1.885 1.865 1.865 1.786774
8/4/2017 1.87 1.87 1.84 1.84 1.762823
8/7/2017 1.87 1.87 1.845 1.86 1.781984
8/8/2017 1.865 1.865 1.845 1.86 1.781984
8/10/2017 1.86 1.865 1.84 1.845 1.767613
8/11/2017 1.835 1.845 1.83 1.84 1.762823
8/14/2017 1.85 1.85 1.825 1.84 1.762823
8/15/2017 1.835 1.835 1.78 1.8 1.7245
8/16/2017 1.79 1.795 1.72 1.775 1.700549
8/17/2017 1.775 1.775 1.76 1.77 1.695759
8/18/2017 1.76 1.8 1.755 1.8 1.7245
8/21/2017 1.8 1.825 1.785 1.815 1.738871
8/22/2017 1.805 1.845 1.805 1.84 1.762823
8/23/2017 1.855 1.91 1.85 1.91 1.829886
8/24/2017 1.905 1.905 1.86 1.875 1.796354
8/25/2017 1.875 1.905 1.875 1.905 1.825096
8/28/2017 1.89 1.9 1.875 1.875 1.796354
8/29/2017 1.87 1.885 1.87 1.87 1.791564
8/30/2017 1.86 1.87 1.86 1.86 1.793975
 8/31/2017 1.86 1.88 1.85 1.865 1.798798
9/4/2017 1.87 1.875 1.855 1.865 1.798798
9/5/2017 1.85 1.895 1.85 1.88 1.813265
9/6/2017 1.88 1.92 1.875 1.91 1.842201
9/7/2017 1.915 1.915 1.9 1.915 1.847023
9/8/2017 1.875 1.91 1.875 1.88 1.813265
9/11/2017 1.88 1.89 1.87 1.88 1.813265
9/12/2017 1.875 1.885 1.875 1.885 1.818088
9/13/2017 1.88 1.885 1.875 1.88 1.813265
9/14/2017 1.88 1.89 1.87 1.88 1.813265
9/15/2017 1.875 1.885 1.78 1.875 1.808443
9/18/2017 1.865 1.895 1.84 1.88 1.813265
9/19/2017 1.865 1.885 1.865 1.88 1.813265
9/20/2017 1.86 1.875 1.86 1.865 1.798798
9/21/2017 1.865 1.87 1.855 1.865 1.798798
9/22/2017 1.85 1.87 1.85 1.86 1.793975
9/25/2017 1.865 1.87 1.845 1.85 1.78433
9/26/2017 1.84 1.89 1.84 1.885 1.818088
9/27/2017 1.88 1.895 1.88 1.88 1.813265
9/28/2017 1.875 1.89 1.875 1.88 1.813265
9/29/2017 1.895 1.9 1.885 1.89 1.822911
10/2/2017 1.89 1.905 1.885 1.9 1.832556
10/3/2017 1.9 1.93 1.895 1.925 1.856668
10/4/2017 1.91 1.915 1.895 1.9 1.832556
10/5/2017 1.91 1.935 1.91 1.93 1.861491
10/6/2017 1.93 1.94 1.915 1.925 1.856668
10/9/2017 1.935 1.935 1.91 1.92 1.851846
10/10/2017 1.92 1.935 1.905 1.93 1.861491
10/11/2017 1.925 1.93 1.91 1.93 1.861491
10/12/2017 1.915 1.925 1.895 1.895 1.827733
10/13/2017 1.895 1.915 1.895 1.9 1.832556
10/16/2017 1.915 1.915 1.9 1.91 1.842201
10/17/2017 1.905 1.905 1.88 1.89 1.822911
10/19/2017 1.89 1.9 1.86 1.9 1.832556
10/20/2017 1.9 1.9 1.885 1.9 1.832556
10/23/2017 1.9 1.91 1.89 1.905 1.837378
10/24/2017 1.9 1.91 1.89 1.895 1.827733
10/25/2017 1.91 1.935 1.9 1.93 1.861491
10/26/2017 1.915 1.935 1.91 1.935 1.866313
10/27/2017 1.905 1.935 1.905 1.92 1.851846
10/30/2017 1.92 1.935 1.915 1.93 1.861491
10/31/2017 1.935 1.98 1.935 1.97 1.900071
11/1/2017 1.97 1.995 1.97 1.98 1.909716
11/2/2017 1.975 1.98 1.955 1.96 1.890426
11/3/2017 1.96 1.98 1.95 1.95 1.880781
 11/6/2017 1.975 1.975 1.945 1.95 1.880781
11/7/2017 1.975 1.975 1.95 1.95 1.880781
11/8/2017 1.955 1.97 1.955 1.96 1.890426
11/9/2017 1.965 1.965 1.93 1.945 1.875958
11/10/2017 1.94 1.965 1.94 1.94 1.871136
11/13/2017 1.94 1.96 1.92 1.95 1.880781
11/14/2017 1.94 1.95 1.92 1.93 1.861491
11/15/2017 1.94 1.94 1.91 1.91 1.842201
11/16/2017 1.9 1.91 1.87 1.88 1.813265
11/17/2017 1.9 1.92 1.89 1.9 1.832556
11/20/2017 1.89 1.89 1.84 1.86 1.793975
11/21/2017 1.87 1.88 1.84 1.86 1.793975
11/22/2017 1.87 1.91 1.87 1.9 1.832556
11/23/2017 1.88 1.92 1.88 1.88 1.813265
11/24/2017 1.88 1.91 1.87 1.89 1.822911
11/27/2017 1.88 1.9 1.88 1.88 1.813265
11/28/2017 1.9 1.9 1.86 1.86 1.793975
11/29/2017 1.87 1.88 1.86 1.87 1.80362
11/30/2017 1.88 1.89 1.86 1.87 1.80362
12/1/2017 1.87 1.89 1.87 1.88 1.813265
12/4/2017 1.89 1.89 1.86 1.88 1.813265
12/5/2017 1.86 1.87 1.84 1.85 1.78433
12/6/2017 1.84 1.86 1.81 1.85 1.78433
12/7/2017 1.84 1.85 1.82 1.82 1.755396
12/8/2017 1.83 1.86 1.83 1.86 1.793975
12/11/2017 1.83 1.87 1.83 1.86 1.793975
12/12/2017 1.87 1.88 1.86 1.88 1.813265
12/13/2017 1.87 1.89 1.86 1.87 1.80362
12/14/2017 1.86 1.88 1.84 1.87 1.80362
12/15/2017 1.86 1.86 1.84 1.85 1.78433
12/18/2017 1.86 1.87 1.85 1.87 1.80362
12/19/2017 1.86 1.88 1.86 1.87 1.80362
12/20/2017 1.86 1.89 1.86 1.88 1.813265
12/21/2017 1.87 1.88 1.86 1.87 1.80362
12/22/2017 1.89 1.9 1.88 1.9 1.832556
12/26/2017 1.88 1.91 1.87 1.88 1.813265
12/27/2017 1.87 1.9 1.86 1.89 1.822911
12/28/2017 1.9 1.9 1.87 1.88 1.813265
12/29/2017 1.87 1.89 1.86 1.87 1.80362
1/2/2018 1.88 1.89 1.86 1.89 1.822911
1/3/2018 1.9 1.9 1.87 1.88 1.813265
1/4/2018 1.87 1.92 1.87 1.91 1.842201
1/5/2018 1.91 1.91 1.87 1.89 1.822911
1/8/2018 1.89 1.94 1.87 1.93 1.861491
1/9/2018 1.94 1.94 1.89 1.89 1.822911
1/10/2018 1.9 1.91 1.87 1.88 1.813265
1/11/2018 1.86 1.89 1.86 1.87 1.80362
1/12/2018 1.88 1.89 1.86 1.87 1.80362
1/15/2018 1.88 1.9 1.86 1.88 1.813265
1/16/2018 1.87 1.9 1.87 1.9 1.832556
1/17/2018 1.9 1.91 1.89 1.89 1.822911
1/18/2018 1.9 1.91 1.83 1.85 1.78433
1/19/2018 1.88 1.88 1.85 1.87 1.80362
1/22/2018 1.89 1.89 1.85 1.87 1.80362
1/23/2018 1.88 1.89 1.86 1.88 1.813265
1/24/2018 1.88 1.89 1.87 1.89 1.822911
1/25/2018 1.89 1.89 1.87 1.88 1.813265
1/26/2018 1.89 1.9 1.87 1.9 1.832556
1/29/2018 1.92 1.97 1.91 1.92 1.851846
1/30/2018 1.95 1.95 1.9 1.92 1.851846
1/31/2018 1.92 1.93 1.88 1.9 1.832556
2/1/2018 1.91 1.92 1.89 1.91 1.842201
2/2/2018 1.9 1.9 1.88 1.88 1.813265
2/5/2018 1.86 1.88 1.86 1.86 1.793975
2/6/2018 1.85 1.85 1.82 1.83 1.76504
2/7/2018 1.84 1.84 1.82 1.84 1.774686
2/8/2018 1.83 1.84 1.82 1.82 1.755396
2/9/2018 1.82 1.82 1.75 1.77 1.70717
2/12/2018 1.76 1.79 1.75 1.75 1.68788
2/13/2018 1.76 1.78 1.75 1.78 1.716815
2/14/2018 1.78 1.79 1.75 1.75 1.68788
2/15/2018 1.76 1.76 1.73 1.75 1.68788
2/19/2018 1.75 1.77 1.75 1.76 1.697525
2/20/2018 1.78 1.78 1.76 1.77 1.70717
2/21/2018 1.77 1.78 1.76 1.78 1.716815
2/22/2018 1.76 1.76 1.73 1.75 1.68788
2/23/2018 1.75 1.77 1.75 1.76 1.697525
2/26/2018 1.76 1.77 1.75 1.76 1.697525
2/27/2018 1.77 1.83 1.77 1.79 1.72646
2/28/2018 1.79 1.81 1.77 1.78 1.716815
3/1/2018 1.79 1.79 1.76 1.76 1.697525
3/2/2018 1.76 1.77 1.75 1.76 1.697525
3/5/2018 1.76 1.76 1.73 1.74 1.678235
3/6/2018 1.76 1.77 1.73 1.76 1.697525
3/7/2018 1.76 1.76 1.73 1.73 1.66859
3/8/2018 1.72 1.76 1.72 1.75 1.68788
3/9/2018 1.74 1.76 1.74 1.76 1.697525
3/12/2018 1.76 1.78 1.74 1.76 1.697525
3/13/2018 1.74 1.75 1.73 1.75 1.68788
3/14/2018 1.73 1.75 1.72 1.73 1.66859
3/15/2018 1.72 1.73 1.7 1.7 1.639655
3/16/2018 1.69 1.74 1.69 1.74 1.678235
3/19/2018 1.72 1.72 1.7 1.71 1.6493
3/20/2018 1.7 1.72 1.68 1.71 1.6493
3/21/2018 1.71 1.72 1.7 1.71 1.6493
3/22/2018 1.7 1.73 1.7 1.71 1.6493
3/23/2018 1.7 1.71 1.68 1.7 1.639655
3/26/2018 1.7 1.71 1.68 1.7 1.639655
3/27/2018 1.7 1.72 1.69 1.71 1.6493
3/28/2018 1.7 1.71 1.68 1.68 1.620365
3/29/2018 1.68 1.69 1.66 1.68 1.620365
4/2/2018 1.67 1.69 1.67 1.68 1.620365
4/3/2018 1.67 1.71 1.67 1.7 1.639655
4/4/2018 1.71 1.72 1.69 1.71 1.6493
4/5/2018 1.71 1.72 1.7 1.71 1.6493
4/6/2018 1.73 1.73 1.68 1.69 1.63001
4/9/2018 1.69 1.69 1.67 1.69 1.63001
4/10/2018 1.7 1.7 1.67 1.68 1.620365
4/11/2018 1.7 1.7 1.67 1.68 1.620365
4/12/2018 1.68 1.69 1.67 1.67 1.61072
4/13/2018 1.69 1.69 1.67 1.67 1.61072
4/16/2018 1.67 1.69 1.67 1.68 1.620365
4/17/2018 1.69 1.69 1.65 1.65 1.59143
4/18/2018 1.65 1.67 1.65 1.66 1.601075
4/19/2018 1.66 1.67 1.65 1.67 1.61072
4/20/2018 1.67 1.67 1.65 1.66 1.601075
4/23/2018 1.66 1.67 1.64 1.65 1.59143
4/24/2018 1.65 1.7 1.64 1.69 1.63001
4/25/2018 1.66 1.68 1.66 1.66 1.601075
4/26/2018 1.67 1.69 1.64 1.69 1.63001
4/27/2018 1.7 1.7 1.66 1.67 1.61072
4/30/2018 1.68 1.69 1.66 1.69 1.63001
5/2/2018 1.67 1.7 1.67 1.69 1.63001
5/3/2018 1.68 1.69 1.66 1.67 1.61072
5/4/2018 1.69 1.7 1.68 1.69 1.63001
5/7/2018 1.69 1.71 1.67 1.68 1.620365
5/8/2018 1.63 1.66 1.62 1.64 1.60229
5/9/2018 1.63 1.64 1.62 1.63 1.59252
5/10/2018 1.63 1.65 1.62 1.62 1.58275
5/11/2018 1.61 1.63 1.6 1.63 1.59252
5/14/2018 1.63 1.63 1.61 1.61 1.57298
5/15/2018 1.6 1.61 1.54 1.56 1.52413
5/16/2018 1.54 1.57 1.52 1.54 1.50459
5/17/2018 1.55 1.57 1.54 1.54 1.50459
5/18/2018 1.54 1.58 1.53 1.57 1.5339
5/21/2018 1.57 1.63 1.57 1.63 1.59252
5/22/2018 1.63 1.64 1.6 1.6 1.56321
5/23/2018 1.6 1.65 1.58 1.64 1.60229
5/24/2018 1.62 1.66 1.61 1.64 1.60229
5/25/2018 1.63 1.68 1.63 1.67 1.6316
5/28/2018 1.66 1.69 1.64 1.67 1.6316
5/30/2018 1.61 1.67 1.61 1.64 1.60229
5/31/2018 1.63 1.67 1.62 1.63 1.59252
6/1/2018 1.61 1.67 1.61 1.63 1.59252
6/4/2018 1.63 1.69 1.63 1.69 1.651141
6/5/2018 1.67 1.68 1.64 1.64 1.60229
6/6/2018 1.66 1.69 1.65 1.66 1.62183
6/7/2018 1.67 1.68 1.65 1.66 1.62183
6/8/2018 1.68 1.68 1.65 1.66 1.62183
6/11/2018 1.67 1.67 1.63 1.64 1.60229
6/12/2018 1.65 1.65 1.61 1.61 1.57298
6/13/2018 1.61 1.63 1.61 1.62 1.58275
6/14/2018 1.61 1.62 1.55 1.59 1.55344
6/18/2018 1.6 1.6 1.55 1.56 1.52413
6/19/2018 1.57 1.58 1.55 1.57 1.5339
6/20/2018 1.57 1.57 1.55 1.55 1.51436
6/21/2018 1.56 1.57 1.54 1.54 1.50459
6/22/2018 1.55 1.62 1.53 1.62 1.58275
6/25/2018 1.58 1.61 1.57 1.6 1.56321
6/26/2018 1.6 1.6 1.55 1.56 1.52413
6/27/2018 1.56 1.59 1.56 1.58 1.54367
6/28/2018 1.58 1.59 1.56 1.57 1.5339
6/29/2018 1.57 1.58 1.56 1.56 1.52413
7/2/2018 1.58 1.58 1.55 1.55 1.51436
7/3/2018 1.56 1.57 1.55 1.56 1.52413
7/4/2018 1.57 1.57 1.55 1.55 1.51436
7/5/2018 1.56 1.56 1.55 1.55 1.51436
7/6/2018 1.56 1.56 1.54 1.56 1.52413
7/9/2018 1.55 1.56 1.54 1.54 1.50459
7/10/2018 1.55 1.57 1.54 1.55 1.51436
7/11/2018 1.56 1.56 1.54 1.54 1.50459
7/12/2018 1.54 1.55 1.54 1.54 1.50459
7/13/2018 1.54 1.58 1.54 1.56 1.52413
7/16/2018 1.55 1.57 1.55 1.55 1.51436
7/17/2018 1.55 1.57 1.55 1.55 1.51436
7/18/2018 1.56 1.57 1.55 1.57 1.5339
7/19/2018 1.56 1.59 1.56 1.58 1.54367
7/20/2018 1.59 1.6 1.58 1.58 1.54367
7/23/2018 1.6 1.61 1.59 1.6 1.56321
7/24/2018 1.6 1.61 1.59 1.59 1.55344
7/25/2018 1.6 1.61 1.58 1.59 1.55344
7/26/2018 1.6 1.62 1.59 1.61 1.57298
7/27/2018 1.61 1.62 1.59 1.6 1.56321
7/30/2018 1.6 1.62 1.59 1.62 1.58275
7/31/2018 1.59 1.62 1.59 1.61 1.57298
8/1/2018 1.62 1.65 1.61 1.62 1.58275
8/2/2018 1.63 1.63 1.6 1.62 1.58275
8/3/2018 1.61 1.63 1.61 1.63 1.59252
8/6/2018 1.63 1.63 1.6 1.6 1.56321
8/7/2018 1.57 1.62 1.57 1.61 1.57298
8/8/2018 1.64 1.64 1.6 1.6 1.56321
8/10/2018 1.63 1.63 1.6 1.6 1.56321
8/13/2018 1.6 1.6 1.55 1.56 1.52413
8/14/2018 1.56 1.59 1.56 1.58 1.54367
8/15/2018 1.58 1.59 1.56 1.59 1.55344
8/16/2018 1.59 1.6 1.56 1.59 1.55344
8/17/2018 1.58 1.61 1.57 1.6 1.56321
8/20/2018 1.61 1.61 1.58 1.59 1.55344
8/21/2018 1.59 1.61 1.57 1.6 1.56321
8/23/2018 1.61 1.65 1.61 1.64 1.60229
8/24/2018 1.63 1.64 1.61 1.63 1.59252
8/27/2018 1.63 1.65 1.61 1.63 1.59252
8/28/2018 1.62 1.63 1.61 1.62 1.58275
8/29/2018 1.63 1.63 1.6 1.62 1.58275
8/30/2018 1.62 1.62 1.59 1.6 1.56321
8/31/2018 1.62 1.62 1.59 1.59 1.55344
9/3/2018 1.57 1.59 1.57 1.59 1.565749
9/4/2018 1.57 1.6 1.57 1.58 1.555902
9/5/2018 1.59 1.6 1.58 1.6 1.575597
9/6/2018 1.63 1.64 1.58 1.64 1.614987
9/7/2018 1.65 1.65 1.61 1.64 1.614987
9/10/2018 1.65 1.65 1.58 1.61 1.585444
9/11/2018 1.61 1.64 1.6 1.64 1.614987
9/12/2018 1.63 1.68 1.61 1.67 1.644529
9/13/2018 1.65 1.69 1.65 1.68 1.654377
9/14/2018 1.68 1.68 1.6 1.63 1.605139
9/17/2018 1.63 1.64 1.59 1.6 1.575597
9/18/2018 1.63 1.63 1.58 1.6 1.575597
9/19/2018 1.62 1.64 1.61 1.63 1.605139
9/20/2018 1.64 1.64 1.62 1.63 1.605139
9/21/2018 1.64 1.7 1.64 1.69 1.664224
9/24/2018 1.65 1.73 1.65 1.71 1.683919
9/25/2018 1.73 1.74 1.71 1.73 1.703614
9/26/2018 1.73 1.73 1.7 1.7 1.674072
9/27/2018 1.71 1.72 1.69 1.72 1.693767
 9/28/2018 1.72 1.72 1.67 1.68 1.654377
10/1/2018 1.69 1.72 1.67 1.7 1.674072
10/2/2018 1.71 1.71 1.69 1.7 1.674072
10/3/2018 1.7 1.72 1.69 1.7 1.674072
10/4/2018 1.7 1.7 1.66 1.67 1.644529
10/5/2018 1.68 1.68 1.66 1.67 1.644529
10/8/2018 1.67 1.67 1.65 1.67 1.644529
10/9/2018 1.67 1.68 1.65 1.67 1.644529
10/10/2018 1.68 1.69 1.67 1.68 1.654377
10/11/2018 1.66 1.66 1.6 1.63 1.605139
10/12/2018 1.63 1.64 1.6 1.6 1.575597
10/15/2018 1.6 1.61 1.59 1.59 1.565749
10/16/2018 1.59 1.6 1.56 1.59 1.565749
10/17/2018 1.59 1.61 1.58 1.59 1.565749
10/18/2018 1.57 1.59 1.57 1.59 1.565749
10/19/2018 1.56 1.59 1.56 1.57 1.546054
10/22/2018 1.58 1.6 1.58 1.6 1.575597
10/23/2018 1.58 1.6 1.56 1.56 1.536207
10/24/2018 1.56 1.59 1.55 1.59 1.565749
10/25/2018 1.58 1.59 1.56 1.56 1.536207
10/26/2018 1.59 1.59 1.56 1.58 1.555902
10/29/2018 1.59 1.59 1.55 1.56 1.536207
10/30/2018 1.58 1.58 1.53 1.53 1.506664
10/31/2018 1.54 1.58 1.51 1.58 1.555902
11/1/2018 1.57 1.58 1.52 1.56 1.536207
11/2/2018 1.56 1.59 1.54 1.58 1.555902
11/5/2018 1.57 1.6 1.57 1.59 1.565749
11/7/2018 1.57 1.59 1.56 1.58 1.555902
11/8/2018 1.59 1.59 1.55 1.56 1.536207
11/9/2018 1.57 1.6 1.56 1.6 1.575597
11/12/2018 1.6 1.6 1.57 1.6 1.575597
11/13/2018 1.58 1.6 1.57 1.58 1.555902
11/14/2018 1.6 1.6 1.57 1.58 1.555902
11/15/2018 1.59 1.59 1.57 1.59 1.565749
11/16/2018 1.57 1.59 1.57 1.59 1.565749
11/19/2018 1.59 1.6 1.58 1.6 1.575597
11/20/2018 1.59 1.59 1.57 1.58 1.555902
11/21/2018 1.58 1.58 1.54 1.55 1.526359
11/22/2018 1.54 1.57 1.54 1.55 1.526359
11/23/2018 1.54 1.54 1.5 1.52 1.496817
11/26/2018 1.53 1.54 1.53 1.53 1.506664
11/27/2018 1.54 1.58 1.53 1.57 1.546054
11/28/2018 1.58 1.58 1.52 1.53 1.506664
11/29/2018 1.55 1.57 1.54 1.56 1.536207
11/30/2018 1.53 1.67 1.53 1.62 1.595292
 12/3/2018 1.6 1.64 1.6 1.63 1.605139
12/4/2018 1.64 1.64 1.58 1.58 1.555902
12/5/2018 1.58 1.62 1.56 1.62 1.595292
12/6/2018 1.58 1.6 1.56 1.56 1.536207
12/7/2018 1.58 1.59 1.54 1.57 1.546054
12/10/2018 1.57 1.58 1.55 1.55 1.526359
12/11/2018 1.56 1.59 1.56 1.57 1.546054
12/12/2018 1.58 1.59 1.57 1.59 1.565749
12/13/2018 1.58 1.6 1.57 1.6 1.575597
12/14/2018 1.57 1.59 1.56 1.58 1.555902
12/17/2018 1.59 1.59 1.56 1.59 1.565749
12/18/2018 1.56 1.58 1.55 1.56 1.536207
12/19/2018 1.56 1.58 1.55 1.56 1.536207
12/20/2018 1.57 1.6 1.57 1.59 1.565749
12/21/2018 1.57 1.58 1.53 1.53 1.506664
12/24/2018 1.54 1.57 1.54 1.56 1.536207
12/26/2018 1.56 1.56 1.54 1.56 1.536207
12/27/2018 1.54 1.59 1.54 1.59 1.565749
12/28/2018 1.6 1.6 1.54 1.54 1.516512
12/31/2018 1.54 1.58 1.53 1.54 1.516512
Volume Daily return
1027000
1288000 0
1022000 0
971000 -1.44925145650927 Year 2013 2014
1233000 -0.980431539399692 Average Return(Yearly) 0.035012 -0.028828
4760000 -0.990082831821717 Standard Deviation(Yearly) 1.796866 1.642929
842000 -0.249995874185998
2150000 -0.250622419895534 Source Website https://sg.finance.yahoo.com/quote/E
1697000 -0.753756342071206
4821000 -2.27850056245043
5263000 -1.03625231906571
7663000 -4.18853096914824
3775000 0.819721070936346
2782000 0
4653000 1.08399278489666
6383000 2.41288990221015
2541000 -0.523551473821828
2247000 0
2511000 1.57892088502955
1678000 0.518126159532834
1276000 -0.515455450005617
4867000 1.29531539883212
1308000 -0.255750306661681
1302000 0.512812131923328
1237000 -2.29588103716193
1522000 -1.04442847658936
1920000 -0.527695927984459
2406000 4.77457873140005
3095000 3.79746251867152
1754000 -2.68293766239535
704000 -1.00248967958213
625000 0
1271000 -1.01269893226621
1835000 -0.511500613323361
2147000 0.257065196719542
3676000 -1.53843639577002
2373000 1.04164937697842
3202000 0
1484000 -0.257727725002808
2138000 0.516787354296962
682000 0.257065196719542
2276000 -3.8461493563875
890000 1.86669677467915
1671000 -1.04716253693045
 2094000 1.58733599866553
4276000 -3.38541975411101
7031000 -3.50404643429069
4063000 1.67594994658936
3179000 0.549441615731063
2348000 0.273281819855411
13765000 0.272475000899365
1727000 0.271734592067173
932000 -0.270998196224154
1377000 0.815203776201532
2637000 0.808611941122697
4557000 4.0106901422938
1098000 -2.31358677047583
1083000 -0.789520345424135
1091000 -0.530495330240284
3805000 -2.40002136697661
546000 1.36616032201728
1457000 0
577000 0.53907462741514
726000 -0.536184194466561
1638000 -0.269537313707557
1351000 -0.270265780833098
1296000 1.89698737356913
1535000 -1.0638123980276
862000 0
590000 0.268812763007257
895000 -0.804276291699828
3128000 -1.62165620691543
1342000 0
3217000 -3.02192888652085
1651000 0.84984410819245
525000 -1.12364076744926
498000 -1.13634526478618
1045000 1.43682352502537
3047000 -0.566627223513714
4347000 -1.42447832899256
1095000 0.57802517495031
1145000 -0.574703245510006
3779000 -2.60117907662025
1843000 -0.452492966736803
1957000 1.5151659082921
3741000 2.08957179218445
2622000 0.58480068196192
745000 -1.16280129402651
1787000 2.64708322960749
 884000 0.286535525015724
5597000 5.99998976383897
5550000 4.58219137156726
3416000 -1.80414036999248
1981000 -1.57475918731964
2903000 1.86662367479034
1538000 -0.523506502946094
1733000 0
4442000 -2.36844198660628
2859000 1.61726531516333
3718000 1.59146672115092
2457000 -1.04439619237376
1756000 0.263913817693274
1892000 0
1108000 -1.84212154513822
2475000 -0.268098928864929
1297000 -0.80645889425204
1735000 -0.813015530307859
523000 0.819679653187043
759000 -1.08402070707715
918000 1.09590049537599
5092000 -2.43904659092358
1590000 0
3295000 2.50002332459439
1102000 0.542010353538568
1879000 0
1965000 1.34772109596945
1988000 -2.92555804814313
878000 0
1489000 -3.01372636228394
891000 0
1401000 -0.282488555924312
425000 -0.283288814405235
2659000 0.852344472101761
1062000 0.84501480999308
1211000 -0.558664459195648
1071000 -3.65165694790994
232000 1.74928712436937
200000 -0.573071050031434
290000 -0.864561124561849
1646000 0
2083000 0.58140064701327
1045000 1.44509979795783
322000 -0.85470848813947
3613000 -3.16094801416076
 4691000 -0.890215995981471
2300000 2.69463606926651
1470000 0.874643562184691
742000 -0.578039919183144
2649000 0
1597000 -0.29070032350662
1223000 -0.583095708123137
1450000 0.879773483608819
1804000 -0.29070032350662
3431000 -1.45773927030783
1374000 0
926000 -0.591721464278754
392000 -0.297621824356465
1317000 1.1940410241054
405000 -0.589975957092654
883000 1.48369332663578
963000 -1.16960136392385
1646000 2.36688585711505
3106000 2.60117963632409
774000 -2.53523365476316
660000 0
3398000 -1.7341197575494
695000 -0.882361076535835
3678000 0.593477330654309
1295000 -0.294987978546334
1260000 1.77516439283628
7347000 -1.16280129402651
11969000 7.35294311346091
5130000 -0.273975123843986
3997000 -1.37363904850429
2346000 -0.701250375012702
7369000 3.38981028067205
1204000 -0.819621835440163
1121000 1.65285155637446
2731000 1.08406473053551
990000 0.804239680235599
2681000 1.59576481274719
7309000 -0.523586113762827
3320000 1.57896738669311
1712000 -0.259051389182515
2218000 -0.259781963346364
457000 0.260458587779402
2232000 1.81818496845423
1493000 -1.78571732448142
2403000 0
1203000 -0.519506171698672
2400000 2.87206008626049
2517000 -4.06088964161616
2306000 -0.793660597739599
1487000 0
1770000 2.39997058961304
1153000 -0.520801364714993
1106000 0
4029000 0
1765000 0
615000 -1.04711401895271
279000 0.52906784880449
783000 -2.63153429122305
2882000 -2.43246215579032
345000 1.93906192543718
1707000 2.71740509656205
1549000 0
241000 -1.58732119547921
796000 -1.34406304412407
1594000 1.63489752505451
693000 -1.60859858657454
1508000 2.72480901253619
2515000 0.265235562444483
2664000 0
933000 -1.05819452214184
1532000 1.06951203996237
2458000 0
6799000 0
6051000 1.85185511988146
7244000 1.29867879675556
4765000 7.69229014936674
1069000 -2.85712621819769
1404000 -0.980386279497018
844000 1.48511200396279
1555000 1.95126263434285
1897000 1.91386389000896
1908000 0.469506848171018
1800000 -3.73834640371771
5210000 4.36893308679793
6166000 4.6511351313896
4485000 0.888933250451887
5018000 -1.32160230075563
4198000 -1.78570365002631
2400000 0.454517430243144
2699000 1.35748336348399
1698000 1.78570365002631
2347000 -1.75437569913174
1749000 0
258000 -0.446450729111868
816000 0.448452850131
2038000 2.23215437913818
1492000 -3.05677428313007
814000 0.900895486808586
625000 -1.78570365002631
961000 -0.454567965870263
356000 -1.36982963305542
1119000 0
948000 -1.3889060460443
1439000 0
1315000 -2.81688449974947
2869000 -3.38164847978353
3527000 0
2383000 2.99998165556829
1066000 -1.45627504886992
1715000 -0.98527023733566
1792000 0.497537204665061
1858000 0.495074027189173
808000 2.4630112903535
1547000 0.961532808051028
727000 1.90480375423006
430000 -0.934573612803177
1809000 3.3018397919916
1907000 -1.82647335500382
1740000 -2.79068107883375
2406000 -2.39235646020825
2498000 2.45099294834728
2227000 -1.91391708540308
779000 0.975658433859413
1223000 -0.966231316529105
1467000 -2.4389833845206
2619000 1.99998777037886
2040000 -1.47060666885026
518000 -0.497481892024203
1219000 0
642000 0
2390000 2.49995691838006
2511000 -1.46337918403716
939000 0.990093015575983
5954000 -3.67646217291618
842000 0.254437233723528
1335000 2.53808424387687
388000 -1.48516704276514
780000 -1.7587976195531
1792000 0.511534404171896
729000 0.508931046774122
398000 0.253148880476236
2725000 1.0100947711354
1348000 0
1781000 0
3279000 0.99999388518943
5518000 2.97027904672795
1902000 0.480793129602471
4197000 4.3062203502172
2465000 0
5737000 2.75227673419138
5566000 0
3400000 -1.78570365002631
4777000 1.81817079222682
4687000 0.446401095901287
4517000 -0.888883837819837
3271000 1.79376154473187
840000 -2.64320460151125
2405000 2.71496672696797
4749000 -1.32160230075563
4334000 0.446401095901287
3342000 2.66670092609156
4384000 6.49353962137744
7399000 -1.2195722706732
5133000 -0.411497404006813
6399000 1.23968498843653
3793000 -0.816366908596864
2002000 -0.822994808013626
1318000 0
2943000 0.829824218245425
3346000 -1.23453796445585
4222000 -2.9166722641895
1461000 0
1584000 2.14593380543592
919000 0
1707000 0
1240000 -0.420188872445704
2482000 -0.843876908152099
1046000 -0.425505743428645
1756000 2.99145827057775
828000 -1.65978683279144
1577000 0.42196190943511
1459000 -1.26051990373261
1098000 -0.851058796813203
3072000 -1.28752211042352
5163000 3.47823901219482
2737000 0
3369000 -1.26051990373261
1799000 2.12767064701096
3814000 2.0833439493249
6035000 2.44896458900757
3532000 -1.19523412352671
222000 0.403245871493009
1547000 -0.401626329898863
2075000 0.403245871493009
1163000 0.803208009844403
2064000 0
2459000 0
1943000 0.398426139235212
2981000 1.98409266981613
2923000 0
1353000 0
3866000 -1.8719069043087
2633000 0.40161722571991
2888000 0
3062000 -2.80003108755054
2059000 0.823067575564556
2525000 3.2653042936704
6521000 -1.97629436021327
2929000 1.61290251188575
2429000 2.38097312404548
2663000 -2.32560118486145
1903000 -0.396792553594657
1271000 -0.796834006181363
2062000 -1.20480759184404
1902000 0.812985274431047
1213000 -0.403236693742383
1715000 0
2472000 1.21460782566534
2930000 0.40001071378859
1435000 -1.99204128142453
3660000 -2.43904506916555
4528000 -2.49997598727737
1985000 0
1731000 2.99143915863661
1629000 -0.829852271811111
1282000 -0.418421188003859
2584000 -1.26049179889323
375000 0.851039778250406
3413000 2.95357320848611
1512000 1.2294963964045
2857000 -0.404824832930317
749000 -1.62601517179831
641000 0
1516000 -0.826468398923863
1177000 -0.833310082919371
1614000 2.94116290503948
1916000 -1.6326521468352
770000 -0.414948910269449
913000 1.24998799363868
803000 -2.05757859120827
2125000 -1.26049179889323
962000 0.425496533293973
903000 2.11865471077286
1163000 -0.414948910269449
150000 0.416677910719313
1962000 0
1281000 0.41494891026947
2299000 1.23965723788092
1416000 0.408174237977686
1317000 -0.406514948683631
2189000 -2.85713005569271
6522000 -1.68067110614623
1913000 1.7094005065481
2518000 -1.68067110614623
856000 0.854676797628904
1661000 -1.27117422096449
1260000 0.429196074763986
2126000 0.427361854459586
961000 0.425496533293973
890000 -0.423693731156119
2694000 -1.70217297982569
3485000 -2.16446575265652
1422000 1.32742051821323
1023000 0.436692944940266
1831000 0.434746502078041
2397000 -1.29868895570277
1379000 -0.438608316514406
2665000 -3.0836872326412
2276000 1.36362320908756
1992000 -1.34527867682349
9436000 -6.36360824011824
6128000 3.39804221441856
2981000 -0.938992299438558
3318000 -0.473894445721945
2544000 -0.952406341918053
1808000 -0.480782170844977
1732000 -0.483051822673475
462000 0
2127000 0
1176000 -0.485449827081822
2861000 0.487817938420357
1817000 -0.485449827081822
2352000 -0.858902275769725
3522000 -0.990083501668958
2803000 0.499964814260212
1944000 1.49254136419051
4250000 -0.980376951220745
1874000 -0.990083501668958
2701000 3.4999719059597
925000 0
1092000 0
7233000 -3.38161628598294
4900000 0.499964814260212
1822000 -0.497477601294912
1843000 -0.50001936579477
3523000 0.502532123732773
1069000 0
1742000 0
1873000 0
2821000 0.999984180054982
1220000 -1.48515225821784
2544000 -0.251266061866375
878000 0.755696995679835
1672000 -0.50001936579477
1030000 0.502532123732773
535000 0.499964814260212
911000 -1.49254136419052
285000 0
1064000 -0.252535132028541
2893000 -2.78475362581441
1000000 1.04165009285124
1322000 -2.83504908232502
2065000 -2.917769273333
1361000 1.09287890811076
1554000 0
1443000 -1.08106418564273
1365000 0
2194000 3.27869634349701
1373000 0.529063266499522
0 0
1069000 0.263168170375407
981000 0.262477413368995
3534000 1.04710397009548
4842000 2.59066156614389
3899000 1.01014052811416
5303000 3.9999367202199
2008000 0
2077000 -1.9230476702022
643000 0
1812000 -2.20586151072499
1004000 2.25561730467814
1564000 -1.9607539024415
1758000 -0.250009682897385
1957000 0.250636297911018
2155000 -1.75001322874714
929000 -0.763332924312448
1044000 1.02562467094239
846000 -0.253816946088683
2495000 -0.254462815836771
1166000 -1.02039225902411
3057000 1.03091160120014
3656000 2.55100847998238
1441000 0
970000 -0.497477601294912
2660000 0
3353000 -3.0000070916995
3945000 -4.6391865634499
4426000 -1.35134497571423
1477000 0.821889964309833
1327000 -0.271690469724471
3562000 -0.272490094512384
1502000 -0.546469263637749
1532000 0
1653000 -1.64835593026273
1217000 1.39664157498553
1840000 1.37740417561331
919000 -1.08693976440844
2676000 -1.64835593026273
1252000 0
936000 -0.279340505287539
1246000 -1.68061576940308
1778000 1.13958289686934
2133000 -0.56340209797517
475000 0
316000 0.849891453240826
2013000 2.52806492244795
3133000 2.46572967544075
1029000 0
517000 -0.267331787219772
711000 -0.804320598013447
1622000 -0.270280790071501
3336000 2.43906044784902
2973000 4.2327947644384
3608000 0
1148000 -0.761450838266048
889000 0.25576446676485
2062000 -0.510168297089958
1625000 0
1077000 -0.76926046592039
1405500 -1.033575559104
434100 1.30547663228732
778300 -0.773225879924741
1947100 -0.519444157911029
2197600 1.30547663228732
2130100 0
2753400 -2.57730712235009
1374400 1.58730525247545
1123700 -1.56250355153187
2329700 -1.32274475598148
1863300 -0.804320598013447
1617400 -1.35134497571423
3264800 0.821889964309833
2692500 1.90218905909237
7683800 5.06668963165631
2743800 -2.53805869634566
1748200 1.82287345636218
727500 -0.767237593079464
1291600 -2.31962140107472
1033700 -1.05539271651787
1997700 1.33332712657938
541200 0
133500 -0.263168170375407
1086100 -2.11078543303573
1483100 -1.07815015289134
1664500 1.08990092134115
 723000 0
1181300 -0.53910448428357
2117800 -1.08399401322601
9773400 3.83558613763129
4305900 -0.263804998477154
3493500 1.58730525247545
927800 -0.781280188020939
1649000 -0.262477413368995
2386600 -2.36839868800647
1012300 -0.269552242141785
568900 0.540561580143002
617800 0.268827611288062
1293900 0.804262097715393
3794700 -1.06381311802111
1762700 -0.806482833864185
745000 0.2710132869246
3057900 -2.70268995142848
3201800 -1.11109360074092
1066400 0.56175815284847
1507400 2.23466309084815
2726300 1.6393481717485
2228700 -0.537655222576123
1287600 1.35134497571423
1400000 0.800031188938647
1426600 0
1341800 -0.793681489481959
1326100 0
1983700 1.86668125253847
2385300 0.261790273031889
1869600 -1.04442688413596
3343300 -1.58306028767526
708800 0.804262097715393
801800 0.531935575788633
863000 -0.529120992987964
811100 0.531935575788633
2146300 0.529063266499522
1611000 -1.57895159956634
3421400 -1.33689231173151
1598500 0
2341500 -1.62602058707521
706500 0.275492857503515
1636000 2.19782788926876
2703400 -2.15056223274148
657300 -0.824147991753717
4557200 -1.38503468631206
1999000 1.40448732289907
668400 0.448924352589676
1018300 0
2226300 0.558662579596183
885400 0.555499039560528
906100 -0.276185392345726
4949400 7.47920933407808
3502500 0.773200598528103
3135000 0.255756025721058
1536600 -0.255103582935869
1903200 -0.255756025721058
884600 -0.512823628774015
3834300 4.12373652548323
1540900 0
696200 -0.49510573186864
681200 0
656600 0.497569225624722
3249200 -0.990104817376089
949200 -1.25000740525714
3201800 2.78477229505792
3473900 1.47784192206468
4026900 -3.15530731631818
1298300 -1.50376832940366
2144400 3.3078531706769
1187400 -0.492560913490129
2118900 -2.22773583909622
623300 0
1958200 2.78477229505792
2096300 0.492613974021544
896000 -0.980345568248779
487000 -0.990104817376089
1058700 0.499949105687288
1022100 1.49254691137318
2745100 2.45099592169487
960400 -1.43541557579482
1228100 0
1545300 -0.970879878190348
1262600 0.980398368677948
720900 0
782400 -0.970879878190348
1363300 0
2014600 1.47059755301692
2323400 1.44928441191899
2936500 2.38096703576271
2077000 0
2110800 1.86042620217551
1942400 -2.28307043684706
2504500 -3.2710477943027
1253500 4.34785323575693
2027900 -1.38889720006464
1450100 -1.8779456682242
612300 3.82777486878616
1159900 -2.76499342802798
1041600 1.89574621014114
923300 0.465119075292782
711300 1.3888473330102
757000 0
785100 -1.8264465126848
3996500 -2.32559537646389
368200 -1.90477362861019
801000 0
1915100 -5.09706707269886
2015000 -2.81331628293162
1271100 0.789478607374709
1784600 -1.04439288476412
1510700 0
2294300 2.11083113976128
0 0
1850200 -3.61759321058336
1309200 -1.87662977091521
3864100 -1.91257956328629
3179300 1.67131922125117
4367500 -4.65756173568158
3045900 1.43679050344001
1771300 -2.54959063014154
3255900 -4.6511292942678
2606100 -3.65855821123143
2091500 -6.96199985956425
3223700 2.72103111215322
1892800 -1.3245118145341
2285900 6.71145306139563
1872300 -0.62893465217218
1869900 -2.71136431963993
1486000 0.65580961550454
1123700 -0.325733579310112
687700 -1.30726212501859
1745000 0.662253530296788
1844000 -1.97361945765362
1795400 1.67778424041785
2450200 2.31030807634443
 1127300 0.322581312345431
4641100 2.5723525700848
3845600 1.88081452608137
1550300 -2.46147917596904
3501100 2.20813893907932
1565800 -1.23457115868685
1108900 -0.625001669698838
2873100 1.57233127094368
2301600 -3.40558176896513
2550100 -1.60249999314995
5338700 0.97720073793032
4232000 -1.61297550408931
10129000 7.54100474321538
3964200 3.04878843402133
4060700 2.95858736463782
976600 0
3210400 2.01149919424574
4909000 0.845072457573298
4872400 -2.79330275963269
2335800 -0.862071083248163
2321100 2.60870211633753
1361600 -3.38983869468147
4848000 3.50878070058129
1819600 -0.282486557890116
1869300 0.849860415103871
1192800 0.561799101889872
4744200 3.91062386348575
3323200 2.68817822064319
2640600 -2.87958759610469
3059100 4.85176320132728
3696300 2.57069973688649
2491700 -4.26066075781622
3392900 2.6178069055497
907100 -0.510205194301054
1693900 -3.5897514585112
1272500 1.86170636048427
1221800 1.04433295220621
1435500 1.55044710310764
1330000 1.5267208782914
846800 -0.751934874448099
778800 1.01015770592684
1617700 -2.00000427442674
5975700 -3.31633376295687
1221000 -1.84696986528786
1298100 0.537635644128649
1659600 2.13904232254554
1289200 1.8324648338848
1206100 -1.79948981582055
2120100 1.30884750477516
465900 0
348800 -0.775140713774483
406700 0.781196082665636
356300 -1.29193800641495
1113200 2.09424552443976
1704000 2.05123174737479
1522500 -1.25623108122113
926900 1.01781391886093
1811400 0.503779422349437
1507900 0.250627103400948
2254700 3.49995404991249
1813100 -3.8647442750791
477900 -0.502513912031616
2272200 -3.03025723752062
470900 1.0416689856918
1747500 1.03093010650814
1767600 -3.06123116580632
1921400 0
1303100 -0.526316973525546
3196000 -1.58730517714562
1901400 2.68817822064319
658600 -0.785342071664928
996500 0.263852837898286
295100 -0.263158486762792
481400 0.263852837898286
699400 0
1658000 1.31573619135037
258900 -0.259685468605158
1254700 0
2263200 -2.0833379713836
3972700 -2.12766441198205
2049300 -1.63043857020398
2426100 3.03868120916711
1393800 -2.94906842120643
2530000 0.276243746287912
2007800 1.10193096975932
1746900 -2.1798415899473
1450500 -1.67131317208382
2628900 -1.41643402517311
2493800 1.72414216649634
1957100 -3.10735213679135
2287400 -0.583091832290376
2070000 2.34604693723423
552000 -0.286533653160174
1950100 -2.8735702774939
2580100 -1.47929368231892
2780300 2.4024085699084
6016800 2.34604693723423
5374800 0.859600959480495
1758600 0
2691900 -3.12500758953834
5927800 8.79767601462832
5975600 4.04307839426698
2443800 -1.03621693061638
3195600 -1.8324648338848
3768100 -0.266667274585217
4667200 4.0107043547729
3034000 3.34190965795244
2677200 -0.497513495811179
1838000 -0.250000534303337
3634000 0
1366800 -0.250680667646179
1555600 -2.01000194926854
3023300 -2.82051900311596
3202900 -2.90238121688093
3297800 3.53261690210864
3224100 0
3935000 -2.09974224418647
4228600 2.14477703360467
4777700 -0.262467780523302
3569200 0
1937900 1.05263394705109
2469100 -2.60417246422949
2612700 1.33690145159094
5290500 4.4854418534097
3066600 -1.26257569976235
2243400 0
1811500 0.767265104660605
1392300 -0.507615314598914
2027100 0.255102597150533
3628700 -0.508906959430467
2297300 1.27872051424306
3068900 -0.504997897865949
6042100 3.04563764359742
2268000 -2.21670196228922
4471200 2.26695356648161
2455700 0.492612134008608
4103400 1.96078944928489
1617800 -2.88462279452071
3010000 1.48520534451738
1502700 -0.975663917480625
2794300 0
2543800 -1.47778376127632
705400 0.999948706879063
2008400 0.9901016287796
2316500 -0.490197362321223
4802800 -2.70931409629783
3143300 -1.26582552438831
4381800 -0.512821636930171
2474500 0.515465053254072
3330200 1.53841011044461
3055900 1.01015770592684
1210100 -0.500054498941005
6588500 -0.251203257157921
2479200 -1.2594485558736
2348300 -1.02041038860211
5022000 -3.09279031952443
2334900 -1.06383220599103
2560400 2.41936039857887
3160300 0
1833300 -2.36221002470978
6958400 -5.64517426335068
3109400 1.00430791712967
2602300 -0.568175310265906
4157800 -3.71433387050032
3917700 2.6706881678452
1382200 0.578027946501291
1738200 -1.43679545162134
5695600 -4.08164780383147
5861200 -0.303915687905939
3842200 2.74383813865143
3817800 -2.07709696309497
1805300 -0.303058946990725
5666300 -2.73556368233329
1521600 1.24998590864692
2177400 -1.23455415566647
1272800 1.87504517522017
3863400 -1.84053432515802
1313100 1.24998590864692
3588800 -0.925882869955279
1914400 0.623045751720401
4423200 1.54800266727107
4289600 1.21949799381259
6011700 -2.10844143559117
5352800 0.307721437992137
2186400 2.45395897787727
3504700 1.79638664212611
4673500 2.64706029203604
3278000 -2.29223782605867
2002400 -2.34601404745918
2128100 -0.300328621833819
1526300 1.2048054159359
1764200 -1.78569398604791
5267900 -1.81822507640776
3456500 0.308671285711196
1776700 -0.615377583932933
1098800 0.309561115655111
1253600 0.617342571422392
4732700 -4.60127072114499
5365600 1.2862273847506
1381000 0.317422892576725
2741200 0
4488100 -0.949389826661482
4418800 -0.319451346380297
1793000 0.641018229402217
1582200 -0.318501468499236
7363500 -2.55588195215144
4102300 -0.327899875393886
3279000 -0.657887389223616
2809800 2.64904710611576
3779700 0.322542665713812
2740600 2.250812634245
3161200 -1.8867710490914
2452100 0
1950100 0.641018229402217
1272600 -0.318501468499236
4112800 -0.638970488037864
2595600 -1.28615915349575
2071700 -0.651458368181461
2960800 2.29509040727627
2453900 0.320475108428987
4550800 3.83389072350442
2569600 -0.615377583932933
2004600 0.928814739629012
2937600 1.22697948893864
1856300 -1.21210718242631
 724400 -0.306777418109694
1488000 -0.307721437992137
3141300 -1.85183123349971
2178700 2.20126625525827
1271800 0
1412600 0.307721437992137
3113200 4.60120562939492
7222600 5.57181447696022
3819900 1.38890280627567
2640400 0.273998565184681
4502700 3.82515023524534
2709300 -1.57898469430206
3334100 -1.06950658016051
2355700 1.08106868083813
3667400 -1.06950658016051
2997100 -1.62160302125718
5692900 -1.92308364959163
1466100 -0.491921573102895
2956600 1.6949344904086
1221000 -1.3889141787779
1129700 0.281683429282805
3762600 3.37082522553344
3220000 2.17391804007783
4658600 -0.531958268917018
2573400 -1.33692318826158
1585400 0.271053647992434
1989500 -1.08111228205732
3362100 -1.91258077655263
1016200 -0.278544969197484
1401100 3.07261216924529
781500 -0.270939037570446
1775200 1.35866286198928
2328500 -0.536180262693178
1074500 0
1462200 0.269535326568636
1056800 -1.07524314614918
2130100 0.815197717193574
868000 -0.269535326568636
1428300 0
1033000 -1.08111228205732
1971200 -0.819652714987677
2191200 0.275475514193774
3161900 -1.92308921184365
1689500 0.840375456156016
816300 0
 951900 0
846300 -0.555600914195218
2945900 -3.07261216924529
4753800 -2.01730406178664
1197000 2.35294776161174
3463100 1.14945881192004
3168100 2.27273273388728
4250300 -1.94445635516636
1238500 -0.566618564889783
2036700 -0.569787182258399
2344900 1.43269149206888
9098900 4.51978548550689
2251600 -1.89190363087305
3422300 1.92838685173837
1151500 -0.540527565877165
1614900 -1.0869877504864
1388600 0
5326800 -1.37365174913167
1624900 -0.557089938394982
1348027 -1.12042163297483
1565100 1.13311732460671
1450200 2.52100790561829
1216200 -1.09287028665024
2514700 2.20995023771291
5072200 5.94591752525471
2055700 0.255095986000737
3794000 1.0178414143137
3392500 -2.77082097176076
2000300 1.03629980108873
1545300 0
1352100 0
2507800 -0.256404139335506
2118200 -1.0283073996059
3617600 0.25973412540616
6327800 1.29536105601014
3651200 -0.255748389877564
2077600 0
3151100 -2.56409561288126
3508300 2.10526842965439
2009300 0.257725778463738
1980300 0.77118978052592
1820400 -0.510191972001474
5021100 0.769212418006519
3762500 0
1212300 0.763394512146899
1656600 -1.01013013628774
2823300 -0.765287958002211
1122900 0.257063260175307
996300 -0.769266637532713
2203800 0.775230225017845
796300 0
2725900 0
914300 0
342400 0
2385000 -1.79488319487474
1212303 0
2010100 0.261090407177363
903300 -0.781231501025064
1405400 -0.262460927787446
1785800 1.57890958747689
2259764 1.03629980108873
1939800 0
1531500 -1.53847905553923
1672600 0
2116200 -0.260410500341688
1734600 0.261090407177363
1059800 0.260410500341688
1767100 0.25973412540616
1427900 -1.03624501968569
756500 0
2183600 1.3088693682498
6561900 3.35920348208851
2274300 0
959000 -0.499988105590635
1244900 -0.502500548563982
2399600 -1.01013013628774
1882500 0
505200 -0.255095986000749
2988900 -1.2787960302485
2647600 0.518177291245883
1214400 -0.257780277465324
2217300 2.067189533627
1615500 -0.253158593767983
1610700 0.253801113096866
1687400 -0.253158593767983
907800 1.26905923457147
708700 -1.25315594334882
684100 -0.507602226193733
828100 1.02043788690547
812300 0.757557553709038
1988800 0.250620589363819
1282100 -2.24999933919949
2299800 -1.79029281000365
2996600 -1.30205250170844
5741800 -3.43010845076867
7391700 0
6061100 2.18579834821519
1951300 0
5814800 0.802176528590677
2643300 -0.530547273057695
9982800 0.800037441842517
1254800 0
2126900 1.85180730642395
3918000 2.85718522684583
4216700 -2.02020687456648
882500 0.257725778463738
1308200 0
1280500 -1.0283073996059
3978200 -1.2986706270308
2966900 2.63157162548002
2437500 0
687700 0.256404139335494
789000 1.02299355951032
2438900 1.77216368959512
944800 -2.73630623906228
455200 1.02299355951032
1057800 0.759529314523192
942300 -1.75880504965767
1168000 1.02299355951032
926100 -0.253158593767983
1069900 1.52286034766835
1272800 -2.99998149758543
328800 0.773177335391201
371300 0
1537200 0.255748389877588
1195200 -2.55101380290989
1161700 0.261773873649959
2514200 0
3564200 -0.522180814354726
3300800 -1.83728199481405
6570800 -1.6042399790127
2255700 -1.63045289528211
1412100 2.48618671576499
972400 -0.539127649400035
1412900 0.542049990773867
 880000 0.269535326568636
1629000 -1.88173234881171
833300 1.64385450424826
1157800 0.808605979705908
2903636 -0.534746659670895
1416400 0.80643235961186
1264400 -0.533320702350307
3269300 0.804327084699807
3200100 -1.06386029951404
2587000 1.02107171887701
575500 1.34774332331941
1918400 1.59570717515802
2497800 2.61781335012127
1831800 -0.255087232910612
3801400 2.30176310825579
1221100 -0.249985517540469
643400 -0.250612011273882
544300 -0.753777410385665
611200 -1.26580204633858
2005825 2.56406001683965
3187200 -0.499971035080949
2993600 1.00501906341937
870300 0
1427600 -0.497535431418942
1188200 -2.49995955349142
647600 1.28203000841983
989600 -0.506299678674116
497700 0
309000 0
442600 1.27224341063859
837600 -2.51257388419071
1109100 0.257770785762401
1420200 -0.771216779479019
1242600 0
814800 -1.29536929273874
1280100 0.262451947733152
2101400 3.14139787943076
709900 -1.77665216677176
2037400 -1.55040515945838
733800 1.04986258257099
1368400 0
983500 -0.259725190144316
1005900 -1.30206195599052
384300 0
439900 1.31923926861565
1293100 -0.260401518483347
1249100 0
632300 -1.04438001893521
2691400 -1.0554575118038
815700 -0.533302455974709
717900 1.07237960704599
1949200 -0.265236567207572
334900 0.797881347698265
508200 -0.263891918330656
718500 0
1807300 -0.264534923856458
658700 0
531600 0.26523656720756
1229000 0
921000 0.264590150354139
2317100 -0.527728755901895
1461300 0.26523656720756
1878200 0
738400 -0.793659998067068
595200 0.266706896302176
1554700 0
982500 0
1095800 -0.531939405211688
917600 0
2424800 0
484200 0
914400 -0.267364157797313
897400 -1.34046051711073
562800 1.08694973914
1511700 0
1016100 -0.806460664068808
1041500 -0.27098691851667
1374700 0
2388700 -2.17395620547271
1091400 -1.388866338069
503300 -0.281673741832789
537800 1.69487527413978
1078100 0.833342997970434
547500 1.37744548042954
1208200 3.80429572339366
677300 -1.83246388026357
514600 1.60001870455378
248000 -1.57482126967568
459400 -0.266651227987361
140800 0.134575153329726
 569400 0.268844326147232
391200 0
636700 0.80425928870279
1255400 1.59579542979102
370100 0.261752110654598
312400 -1.82769786840771
1400800 0
313600 0.265984288010855
1257500 -0.265278688380322
2325900 0
2930700 -0.265929138873793
1560200 0.266638207563074
1147500 0
1191300 -0.797842565758453
1727200 0
431500 -0.26812349135366
949900 -0.537632910157605
1380100 1.89191461220737
310200 -0.265278688380322
478500 0
401700 0.531968576021709
654600 0.529098787598524
679600 1.31575788134168
589400 -1.29867052160106
1064800 1.578942198765
583400 -0.25909338267013
369000 -0.25971256035004
515100 0.520831645827996
427100 0
1776000 -1.81349251755716
252900 0.263878805055225
372400 0.526314066254996
835100 -1.04711700840462
1062200 0.529098787598524
179200 0
94700 0.26312974883168
7449900 -0.524932811865599
573900 1.84698749762684
276100 0.259039662292222
345200 -0.775164723173444
506500 0.520831645827996
1141700 2.07253217984938
715100 0.507612610265611
432100 -1.01009783653696
353600 -0.510202462302143
 821200 0
1423000 0
376300 0.512818876838925
1365900 -0.765330142518126
549300 -0.257042002006447
344400 0.515462264634955
1379500 -1.02563775367785
1056700 -1.03626608992469
1417600 -1.57072979550006
228800 1.06388200290637
1129200 -2.10531083361163
886500 0
395600 2.15058738276732
594800 -1.05268270110164
4104600 0.531968576021709
40200 -0.529153644911904
604500 -1.0638268537693
1255300 0.537632910157605
696500 0
180800 0.534757875827497
84600 0
314900 -1.59574028065394
1138700 0
1018400 -1.62156103411366
343000 2.19773771844075
125200 0
634800 1.07526582031521
1072200 -0.531913426884648
559600 0
1853000 -1.06951575165499
253700 1.08107805170567
231600 0
386600 0.534757875827497
402400 -0.531913426884648
275400 1.60432907153392
526200 -1.05268270110164
1027100 0.531968576021709
773800 -0.529153644911904
173400 -0.531913426884648
287800 1.06957119570641
466200 -0.529153644911904
1360500 1.59579542979102
569400 -1.04711700840462
1444500 2.11639515039407
554200 -2.07253217984938
 645900 -0.529153644911904
761800 -0.531913426884648
1357300 0
1879200 0.534757875827497
539700 1.06388200290637
268000 -0.526314066255008
3007600 -2.11645000770744
597900 1.08107805170567
434100 0
1937800 0.534757875827497
834700 0.531968576021709
911600 -0.529153644911904
2124300 1.06388200290637
1824100 1.05262813251
690400 0
956600 -1.041663291656
389700 0.526314066254996
272500 -1.57072979550006
841600 -1.0638268537693
1192500 -1.61289873047284
727300 0.546503195395008
559400 -1.08695284686981
2137300 -2.74730032425731
985100 -1.12994019341952
507800 1.71428063606417
539600 -1.68538834993869
593600 0
726300 0.571426878688053
439000 0.568180144622325
803000 0.564970096709754
1210500 -1.68538834993869
666300 0.571426878688053
438100 0
1919100 1.70454043386696
901100 -0.558657599944402
605200 -1.12359223329246
782600 0
949700 -1.13636028924464
708500 1.14942186284996
477400 -1.70454043386695
714900 1.15606589995146
577000 0.571426878688053
831700 0
812000 -0.568180144622312
708200 -1.14285375737612
 1081200 -1.73409884992718
2304000 2.35293400136003
287200 -1.72413279427493
1135100 0
375200 0
584300 0
508000 -0.584793548778264
360700 0
1118100 0.588233500340005
215100 -1.7543806463348
1023500 0
313700 0
646200 1.19047251699463
1254600 0.588233500340005
665400 0
465500 -1.16958709755654
1686200 0
1496100 -0.591714161262808
328900 0
414200 -0.595236258497322
963100 0
237800 0.598800536406087
681200 -1.78570877549195
743700 0.606058701922179
555000 0.602407757288066
261400 -0.598800536406073
1081600 -0.60240775728808
1402200 2.42423480768869
332900 -1.77514248378844
354400 1.80722327186421
271900 -1.18342832252563
466400 1.19760107281216
365600 0
524000 -1.18342832252563
127200 1.19760107281216
547500 -0.591714161262808
494600 -1.11548941133634
195400 -0.609752292032033
870400 -0.613493080149689
250000 0.617280050544927
446700 -1.22698616029939
1209200 -3.10557031875803
11427800 -1.28204287035882
756300 0
3486022 1.94803900065798
1878977 3.82163113631918
366900 -1.84047924044908
696900 2.49998400726708
668200 0
586600 1.82925687609608
1166400 0
559200 -1.79639617553322
664300 -0.609752292032033
337300 0
613700 3.68102127445809
748900 -2.95862073560041
890100 1.21950458406407
557200 0
140000 0
653200 -1.20481184834416
651600 -1.82925687609608
236700 0.621114063751609
2364400 -1.85184015163482
405600 -1.88678030693171
701400 0.641021435179418
1149600 -1.27387704543974
598400 -0.645157030032478
2338600 5.1947706684213
800600 -1.23456010108987
1121000 -2.49998400726711
1047400 1.28204287035884
512000 -0.632907292361713
476400 -0.636938522719868
852900 -0.641021435179418
406200 0.645157030032493
165400 -0.641021435179418
123000 0
766500 0.645157030032493
193300 -1.28204287035882
697600 0.649346333552651
963200 -0.645157030032478
396900 0
670100 1.29869266710532
382600 -0.641021435179418
328500 0
431000 1.29031406006499
1051100 0.636938522719868
226000 0
328500 1.26581458472343
150900 -0.624996001816792
 613000 0
455400 1.25785353795448
377400 -0.621114063751595
160400 1.24999200363354
355400 -0.617280050544941
292100 0.621114063751609
449300 0
302500 0.617280050544927
244700 -1.84047924044908
223700 0.624996001816764
176600 -0.621114063751595
192800 0
268400 -2.49998400726711
318500 1.28204287035884
591800 0.632907292361699
575700 0
300000 0.628926768977256
228700 -0.624996001816792
308400 0.628926768977256
405100 2.49998400726708
145102 -0.609752292032033
167000 0
1296500 -0.613493080149689
141600 0
170300 -1.23456010108987
220900 -0.624996001816792
17300 0.792370480997021
169500 -0.628900289893218
215300 1.26582522549621
592000 2.50000476010046
224900 0
398100 -1.8293026507334
488100 1.86338968768369
1106400 1.82924073073034
1091200 0.5988340734642
594900 -2.97622609598658
103400 -1.84046366077954
159900 0
454700 1.87497183607231
322300 0
886100 3.68098962145956
337100 1.18343444151749
352200 1.1695930742512
487000 -1.73407825951184
392600 1.17647269651485
 367200 -2.32558551441846
392300 1.19047834925171
171600 0
875500 0
306000 -1.76473891206591
494400 0
199800 0
192500 0
502100 0.5988340734642
558700 -2.97622609598658
319300 -1.84046366077954
63000 -0.625032924028153
214200 0
713600 0
1180500 0
100600 -1.25786444698354
51500 1.91086469166019
267500 -2.50000476010045
567500 1.9230481308834
1085800 -1.88676473687673
105500 1.28205378572027
240300 -1.26582522549619
313300 -1.92311322627745
671500 3.26801463365421
1025500 -1.26582522549619
449500 1.28205378572027
395300 0.632880477048051
538100 -0.628900289893218
316500 -1.26582522549619
223000 2.56410757144056
207600 0
252400 -1.25000238005023
120800 0
140800 0.632880477048051
380400 0
174900 0.628964157090303
98900 -1.25000238005023
207300 -1.89876997394437
76600 0
395100 -1.93545555141352
92300 0.657862651212536
223300 2.61438515820381
758200 -2.54777646835103
721100 1.96082205455232
1043600 3.84616135716084
549000 0.617253769215928
346000 -3.06746020126607
169000 2.53165045099242
391800 -3.70371066864247
334400 0.640994345163101
66100 -1.27388823417551
264400 1.29032553940454
222600 1.27388823417554
136700 0.628964157090303
299900 -1.25000238005023
122100 0.632880477048051
434200 -1.88676473687673
384400 0
217900 1.9230481308834
614800 -3.77359334095056
323400 1.96082205455232
102500 0
281200 1.9230481308834
158200 -3.14462918386025
383089 0
 2015 2016 2017 2018
0.03989 0.017393 -0.007137 -0.050476
2.05102 1.868337 1.156465 1.481579

.finance.yahoo.com/quote/EB5.SI/history?period1=1356980400&period2=1546282800&interval=1d&filter=history&frequency=1d
history&frequency=1d
 Date Open High Low Close Adj Close
1/2/2013 9.69 9.69 9.65 9.67 4.492929
1/3/2013 9.68 9.69 9.63 9.66 4.488283
1/4/2013 9.68 9.69 9.64 9.64 4.47899
1/7/2013 9.67 9.69 9.65 9.69 4.502222
1/8/2013 9.66 9.69 9.65 9.69 4.502222
1/9/2013 9.68 9.7 9.67 9.7 4.506867
1/10/2013 9.68 9.7 9.67 9.69 4.502222
1/11/2013 9.68 9.73 9.68 9.73 4.520806
1/14/2013 9.64 9.7 9.64 9.68 4.497576
1/15/2013 9.67 9.7 9.66 9.7 4.506867
1/16/2013 9.69 9.7 9.65 9.66 4.488283
1/17/2013 9.65 9.66 9.41 9.5 4.413942
1/18/2013 9.51 9.59 9.51 9.58 4.451112
1/21/2013 9.75 9.75 9.68 9.74 4.525452
1/22/2013 9.55 9.56 9.55 9.55 4.437174
1/23/2013 9.55 9.56 9.55 9.55 4.437174
1/24/2013 9.55 9.56 9.55 9.55 4.437174
1/25/2013 9.55 9.56 9.55 9.55 4.437174
1/28/2013 9.55 9.56 9.55 9.55 4.437174
1/29/2013 9.55 9.56 9.55 9.55 4.437174
1/30/2013 9.55 9.56 9.55 9.56 4.441821
1/31/2013 9.54 9.56 9.53 9.55 4.437174
2/1/2013 9.44 9.44 9.43 9.43 4.437174
2/4/2013 9.43 9.44 9.43 9.43 4.437174
2/5/2013 9.43 9.44 9.43 9.43 4.437174
2/6/2013 9.43 9.44 9.43 9.44 4.441879
2/7/2013 9.43 9.44 9.43 9.43 4.437174
2/8/2013 9.43 9.44 9.43 9.44 4.441879
2/13/2013 9.44 9.47 9.43 9.45 4.446585
2/14/2013 9.44 9.44 9.43 9.43 4.437174
2/15/2013 9.44 9.44 9.43 9.44 4.441879
2/18/2013 9.43 9.44 9.43 9.44 4.441879
2/19/2013 9.44 9.44 9.44 9.44 4.441879
2/20/2013 9.44 9.44 9.44 9.44 4.441879
2/21/2013 9.44 9.44 9.44 9.44 4.441879
2/22/2013 9.44 9.44 9.44 9.44 4.441879
2/25/2013 9.44 9.44 9.44 9.44 4.441879
2/26/2013 9.44 9.44 9.44 9.44 4.441879
2/27/2013 9.44 9.44 9.44 9.44 4.441879
2/28/2013 9.44 9.44 9.44 9.44 4.441879
3/1/2013 9.44 9.44 9.44 9.44 4.441879
3/4/2013 9.44 9.44 9.44 9.44 4.441879
3/5/2013 9.44 9.44 9.44 9.44 4.441879
3/6/2013 9.44 9.44 9.44 9.44 4.441879
 3/7/2013 9.44 9.44 9.44 9.44 4.441879
3/8/2013 9.44 9.44 9.44 9.44 4.441879
3/11/2013 9.44 9.44 9.44 9.44 4.441879
3/12/2013 9.44 9.44 9.44 9.44 4.441879
3/13/2013 9.44 9.44 9.44 9.44 4.441879
3/14/2013 9.44 9.44 9.44 9.44 4.441879
3/15/2013 9.44 9.44 9.44 9.44 4.441879
3/18/2013 9.44 9.44 9.44 9.44 4.441879
3/19/2013 9.44 9.44 9.44 9.44 4.441879
3/20/2013 9.44 9.44 9.44 9.44 4.441879
3/21/2013 9.44 9.44 9.44 9.44 4.441879
3/22/2013 9.44 9.44 9.44 9.44 4.441879
3/25/2013 9.44 9.44 9.44 9.44 4.441879
3/26/2013 9.44 9.44 9.44 9.44 4.441879
3/27/2013 9.44 9.44 9.44 9.44 4.441879
3/28/2013 9.44 9.44 9.44 9.44 4.441879
4/1/2013 9.44 9.44 9.44 9.44 4.441879
4/2/2013 9.44 9.44 9.44 9.44 4.441879
4/3/2013 9.44 9.44 9.44 9.44 4.441879
4/4/2013 9.44 9.44 9.44 9.44 4.441879
4/5/2013 9.44 9.44 9.44 9.44 4.441879
4/8/2013 9.44 9.44 9.44 9.44 4.441879
4/9/2013 9.44 9.44 9.44 9.44 4.441879
4/10/2013 9.44 9.44 9.44 9.44 4.441879
4/11/2013 9.44 9.44 9.44 9.44 4.441879
4/12/2013 9.44 9.44 9.44 9.44 4.441879
4/15/2013 9.44 9.44 9.44 9.44 4.441879
4/16/2013 9.44 9.44 9.44 9.44 4.441879
4/17/2013 9.44 9.44 9.44 9.44 4.441879
4/18/2013 9.44 9.44 9.44 9.44 4.441879
4/19/2013 9.44 9.44 9.44 9.44 4.441879
4/22/2013 9.38 9.4 8.88 9 4.234843
4/23/2013 8.7 8.72 7.95 8.2 3.858413
4/24/2013 8.1 8.23 7.81 7.81 3.674902
4/25/2013 7.89 8.15 7.87 8.15 3.834884
4/26/2013 8.11 8.2 8.09 8.18 3.849001
4/29/2013 8.18 8.26 8.11 8.25 3.881938
4/30/2013 8.23 8.49 8.2 8.45 3.976047
5/2/2013 8.36 8.55 8.31 8.55 4.023101
5/3/2013 8.5 8.71 8.47 8.65 4.070153
5/6/2013 8.7 8.89 8.59 8.85 4.164262
5/7/2013 8.81 9 8.76 8.92 4.197199
5/8/2013 8.92 8.99 8.82 8.99 4.230137
5/9/2013 8.96 9.09 8.92 8.96 4.216021
5/10/2013 8.94 8.98 8.86 8.88 4.178377
5/13/2013 9.07 9.21 9.07 9.08 4.272486
5/14/2013 9.12 9.15 9.06 9.07 4.26778
5/15/2013 9.1 9.2 9.08 9.15 4.305423
5/16/2013 9.19 9.19 9.09 9.1 4.281896
5/17/2013 9.09 9.16 9.09 9.1 4.281896
5/20/2013 9.1 9.13 9.08 9.09 4.277191
5/21/2013 9.12 9.12 9.08 9.09 4.277191
5/22/2013 9.09 9.1 9.05 9.06 4.263075
5/23/2013 8.98 9.09 8.96 9.08 4.289055
5/27/2013 9.05 9.05 8.98 9.01 4.255989
5/28/2013 9 9.04 9 9 4.251266
5/29/2013 9.07 9.07 8.95 9 4.251266
5/30/2013 8.95 9.01 8.88 8.88 4.194582
5/31/2013 8.9 8.95 8.83 8.83 4.170964
6/3/2013 8.82 8.87 8.82 8.85 4.180411
6/4/2013 8.84 8.95 8.82 8.9 4.20403
6/5/2013 8.82 8.86 8.78 8.82 4.16624
6/6/2013 8.71 8.8 8.7 8.71 4.11428
6/7/2013 8.76 8.84 8.75 8.83 4.170964
6/10/2013 8.79 8.81 8.75 8.79 4.15207
6/11/2013 8.73 8.73 8.63 8.68 4.10011
6/12/2013 8.63 8.73 8.63 8.72 4.119003
6/13/2013 8.63 8.66 8.51 8.54 4.033979
6/14/2013 8.6 8.63 8.57 8.59 4.057597
6/17/2013 8.57 8.65 8.56 8.64 4.081215
6/18/2013 8.63 8.68 8.61 8.65 4.085938
6/19/2013 8.67 8.78 8.65 8.76 4.137898
6/20/2013 8.67 8.73 8.58 8.58 4.052873
6/21/2013 8.5 8.52 8.35 8.48 4.005637
6/24/2013 8.5 8.5 8.39 8.41 3.972572
6/25/2013 8.4 8.45 8.33 8.44 3.986742
6/26/2013 8.44 8.52 8.35 8.48 4.005637
6/27/2013 8.53 8.62 8.51 8.6 4.06232
6/28/2013 8.64 8.66 8.58 8.58 4.052873
7/1/2013 8.67 8.87 8.67 8.73 4.123727
7/2/2013 8.8 8.82 8.66 8.8 4.156794
7/3/2013 8.78 8.78 8.72 8.72 4.119003
7/4/2013 8.76 8.76 8.73 8.74 4.12845
7/5/2013 8.75 8.8 8.75 8.76 4.137898
7/8/2013 8.76 8.78 8.66 8.71 4.11428
7/9/2013 8.74 8.74 8.7 8.72 4.119003
7/10/2013 8.73 8.75 8.72 8.73 4.123727
7/11/2013 8.75 8.75 8.7 8.71 4.11428
7/12/2013 8.71 8.8 8.71 8.78 4.147346
7/15/2013 8.8 8.8 8.72 8.73 4.123727
7/16/2013 8.75 8.77 8.7 8.74 4.12845
7/17/2013 8.79 8.87 8.77 8.86 4.185135
7/18/2013 8.86 8.87 8.73 8.75 4.133175
7/19/2013 8.77 8.87 8.74 8.84 4.175688
7/22/2013 5.57 5.63 5.41 5.63 4.228259
7/23/2013 5.65 5.94 5.65 5.81 4.363443
7/24/2013 5.81 5.85 5.75 5.79 4.348423
7/25/2013 5.76 5.79 5.75 5.77 4.333402
7/26/2013 5.78 5.78 5.76 5.76 4.325892
7/29/2013 5.77 5.77 5.7 5.73 4.303361
7/30/2013 5.73 5.73 5.69 5.69 4.27332
7/31/2013 5.69 5.7 5.62 5.62 4.220748
8/1/2013 5.68 5.68 5.58 5.58 4.190707
8/2/2013 5.62 5.62 5.53 5.57 4.183198
8/5/2013 5.59 5.59 5.56 5.57 4.183198
8/6/2013 5.57 5.58 5.56 5.56 4.175687
8/7/2013 5.56 5.57 5.54 5.55 4.168178
8/12/2013 5.56 5.62 5.54 5.62 4.220748
8/13/2013 5.62 5.66 5.62 5.65 4.243279
8/14/2013 5.65 5.65 5.56 5.56 4.175687
8/15/2013 5.57 5.64 5.57 5.6 4.205728
8/16/2013 5.59 5.64 5.56 5.63 4.228259
8/19/2013 5.64 5.64 5.61 5.62 4.220748
8/20/2013 5.62 5.62 5.52 5.54 4.160666
8/21/2013 5.55 5.58 5.51 5.55 4.168178
8/22/2013 5.52 5.56 5.5 5.54 4.160666
8/23/2013 5.55 5.55 5.51 5.55 4.168178
8/26/2013 5.55 5.57 5.53 5.56 4.175687
8/27/2013 5.54 5.54 5.49 5.49 4.123116
8/28/2013 5.73 5.77 5.58 5.72 4.295851
8/29/2013 5.72 5.72 5.72 5.72 4.295851
8/30/2013 5.71 5.71 5.6 5.68 4.26581
9/2/2013 5.67 5.7 5.63 5.67 4.2583
9/3/2013 5.67 5.68 5.63 5.64 4.235769
9/4/2013 5.64 5.64 5.58 5.58 4.190707
9/5/2013 5.63 5.64 5.54 5.55 4.168178
9/6/2013 5.55 5.58 5.52 5.54 4.160666
9/9/2013 5.57 5.57 5.53 5.55 4.168178
9/10/2013 5.57 5.57 5.52 5.53 4.153158
9/11/2013 5.54 5.54 5.52 5.52 4.145646
9/12/2013 5.53 5.54 5.51 5.52 4.145646
9/13/2013 5.51 5.52 5.5 5.52 4.145646
9/16/2013 5.55 5.55 5.52 5.54 4.160666
9/17/2013 5.55 5.55 5.48 5.49 4.123116
9/18/2013 5.53 5.56 5.52 5.53 4.153158
9/19/2013 5.55 5.63 5.54 5.55 4.168178
9/20/2013 5.59 5.62 5.55 5.59 4.198218
9/23/2013 5.58 5.61 5.54 5.6 4.205728
9/24/2013 5.61 5.61 5.6 5.61 4.213239
9/25/2013 5.62 5.63 5.6 5.62 4.220748
9/26/2013 5.62 5.62 5.6 5.6 4.205728
9/27/2013 5.6 5.6 5.59 5.6 4.205728
9/30/2013 5.6 5.62 5.59 5.6 4.205728
10/1/2013 5.59 5.6 5.56 5.57 4.183198
10/2/2013 5.56 5.58 5.55 5.56 4.175687
10/3/2013 5.55 5.57 5.54 5.55 4.168178
10/4/2013 5.53 5.58 5.53 5.54 4.160666
10/7/2013 5.54 5.54 5.51 5.51 4.138136
10/8/2013 5.51 5.55 5.5 5.5 4.130626
10/9/2013 5.49 5.5 5.47 5.47 4.108096
10/10/2013 5.48 5.54 5.48 5.5 4.130626
10/11/2013 5.54 5.58 5.53 5.53 4.153158
10/14/2013 5.55 5.58 5.54 5.54 4.160666
10/16/2013 5.54 5.57 5.53 5.57 4.183198
10/17/2013 5.6 5.6 5.57 5.57 4.183198
10/18/2013 5.58 5.6 5.58 5.58 4.190707
10/21/2013 5.59 5.61 5.59 5.61 4.213239
10/22/2013 5.63 5.66 5.62 5.65 4.243279
10/23/2013 5.65 5.69 5.62 5.62 4.220748
10/24/2013 5.6 5.7 5.6 5.65 4.243279
10/25/2013 5.65 5.74 5.65 5.68 4.26581
10/28/2013 5.75 5.87 5.74 5.79 4.348423
10/29/2013 5.81 5.85 5.81 5.83 4.378463
10/30/2013 5.85 5.94 5.79 5.82 4.370955
10/31/2013 5.82 5.83 5.8 5.81 4.363443
11/1/2013 5.83 5.84 5.82 5.83 4.378463
11/5/2013 5.85 5.86 5.85 5.86 4.400995
11/6/2013 5.86 5.92 5.86 5.9 4.431036
11/7/2013 5.88 5.91 5.77 5.79 4.348423
11/8/2013 5.79 5.79 5.76 5.77 4.333402
11/11/2013 5.78 5.8 5.77 5.77 4.333402
11/12/2013 5.76 5.8 5.75 5.75 4.318382
11/13/2013 5.8 5.85 5.78 5.8 4.355933
11/14/2013 5.84 5.87 5.78 5.8 4.355933
11/15/2013 5.8 5.81 5.78 5.79 4.348423
11/18/2013 5.8 5.82 5.77 5.77 4.333402
11/19/2013 5.77 5.79 5.77 5.77 4.333402
11/20/2013 5.79 5.8 5.77 5.8 4.355933
11/21/2013 5.8 5.81 5.78 5.79 4.348423
11/22/2013 5.78 5.78 5.74 5.74 4.310872
11/25/2013 5.75 5.78 5.75 5.77 4.333402
11/26/2013 5.76 5.77 5.73 5.74 4.310872
11/27/2013 5.75 5.75 5.72 5.73 4.303361
11/28/2013 5.72 5.75 5.69 5.72 4.295851
11/29/2013 5.71 5.74 5.7 5.72 4.295851
12/2/2013 5.71 5.72 5.69 5.7 4.28083
12/3/2013 5.69 5.7 5.67 5.7 4.28083
12/4/2013 5.68 5.71 5.68 5.7 4.28083
12/5/2013 5.7 5.74 5.69 5.7 4.28083
12/6/2013 5.7 5.72 5.69 5.71 4.288341
12/9/2013 5.71 5.75 5.71 5.71 4.288341
12/10/2013 5.7 5.72 5.69 5.71 4.288341
12/11/2013 5.7 5.71 5.62 5.62 4.220748
12/12/2013 5.6 5.65 5.6 5.63 4.228259
12/13/2013 5.69 5.73 5.65 5.68 4.26581
12/16/2013 5.7 5.7 5.68 5.7 4.28083
12/17/2013 5.71 5.71 5.69 5.7 4.28083
12/18/2013 5.69 5.71 5.68 5.68 4.26581
12/19/2013 5.68 5.71 5.68 5.7 4.28083
12/20/2013 5.7 5.7 5.69 5.7 4.28083
12/23/2013 5.71 5.73 5.7 5.71 4.288341
12/24/2013 5.78 5.97 5.77 5.97 4.483607
12/26/2013 6.06 6.2 6.06 6.2 4.656342
12/27/2013 6.34 6.42 6.3 6.38 4.791526
12/30/2013 3.35 4.08 3.21 3.49 2.62107
12/31/2013 3.51 3.63 3.47 3.5 2.62858
1/2/2014 3.52 3.55 3.5 3.52 2.643601
1/3/2014 3.52 3.54 3.51 3.53 2.651111
1/6/2014 3.54 3.54 3.45 3.51 2.63609
1/7/2014 3.49 3.52 3.47 3.48 2.61356
1/8/2014 3.48 3.51 3.48 3.48 2.61356
1/9/2014 3.48 3.49 3.46 3.47 2.60605
1/10/2014 3.47 3.5 3.46 3.47 2.60605
1/13/2014 3.49 3.53 3.48 3.49 2.62107
1/14/2014 3.48 3.5 3.47 3.48 2.61356
1/15/2014 3.49 3.5 3.48 3.48 2.61356
1/16/2014 3.5 3.5 3.47 3.48 2.61356
1/17/2014 3.49 3.49 3.46 3.48 2.61356
1/20/2014 3.49 3.49 3.46 3.47 2.60605
1/21/2014 3.47 3.5 3.47 3.49 2.62107
1/22/2014 3.5 3.5 3.47 3.47 2.60605
1/23/2014 3.5 3.5 3.47 3.48 2.61356
1/24/2014 3.49 3.49 3.47 3.48 2.61356
1/27/2014 3.47 3.48 3.44 3.45 2.591029
1/28/2014 3.45 3.47 3.45 3.47 2.60605
1/29/2014 3.46 3.49 3.46 3.48 2.61356
1/30/2014 3.46 3.49 3.46 3.49 2.62107
2/3/2014 3.5 3.54 3.5 3.51 2.63609
2/4/2014 3.4 3.41 3.33 3.34 2.59721
2/5/2014 3.35 3.37 3.33 3.33 2.589434
2/6/2014 3.35 3.36 3.34 3.36 2.612762
2/7/2014 3.4 3.4 3.36 3.37 2.620538
2/10/2014 3.37 3.38 3.36 3.37 2.620538
2/11/2014 3.37 3.37 3.33 3.36 2.612762
2/12/2014 3.36 3.37 3.29 3.31 2.573882
2/13/2014 3.31 3.33 3.29 3.31 2.573882
2/14/2014 3.29 3.31 3.28 3.29 2.55833
2/17/2014 3.29 3.3 3.27 3.28 2.550554
2/18/2014 3.28 3.29 3.27 3.27 2.542777
2/19/2014 3.27 3.31 3.27 3.31 2.573882
2/20/2014 3.31 3.31 3.29 3.29 2.55833
2/21/2014 3.33 3.36 3.3 3.31 2.573882
2/24/2014 3.4 3.43 3.4 3.41 2.651642
2/25/2014 3.45 3.46 3.39 3.4 2.643866
2/26/2014 3.4 3.4 3.38 3.39 2.63609
2/27/2014 3.4 3.4 3.37 3.37 2.620538
2/28/2014 3.39 3.42 3.38 3.4 2.643866
3/3/2014 3.41 3.41 3.37 3.38 2.628314
3/4/2014 3.37 3.41 3.37 3.4 2.643866
3/5/2014 3.4 3.42 3.4 3.4 2.643866
3/6/2014 3.4 3.4 3.36 3.37 2.620538
3/7/2014 3.37 3.41 3.37 3.4 2.643866
3/10/2014 3.38 3.41 3.38 3.38 2.628314
3/11/2014 3.38 3.4 3.37 3.38 2.628314
3/12/2014 3.39 3.4 3.38 3.39 2.63609
3/13/2014 3.39 3.4 3.36 3.37 2.620538
3/14/2014 3.38 3.45 3.38 3.45 2.682747
3/17/2014 3.47 3.52 3.46 3.52 2.73718
3/18/2014 3.55 3.56 3.52 3.53 2.744956
3/19/2014 3.53 3.53 3.47 3.5 2.721627
3/20/2014 3.51 3.52 3.45 3.47 2.698299
3/21/2014 3.54 3.69 3.48 3.68 2.861597
3/24/2014 3.29 3.29 3.19 3.19 2.800152
3/25/2014 3.18 3.22 3.18 3.18 2.791373
3/26/2014 3.18 3.2 3.17 3.19 2.800152
3/27/2014 3.18 3.18 3.16 3.17 2.782596
3/28/2014 3.17 3.17 3.16 3.16 2.773818
3/31/2014 3.17 3.17 3.15 3.15 2.76504
4/1/2014 3.15 3.15 3.12 3.12 2.738706
4/2/2014 3.14 3.15 3.1 3.1 2.72115
 4/3/2014 3.11 3.11 3.08 3.08 2.703595
4/4/2014 3.08 3.11 3.08 3.1 2.72115
4/7/2014 3.1 3.12 3.1 3.11 2.729928
4/8/2014 3.11 3.17 3.11 3.15 2.76504
4/9/2014 3.17 3.18 3.15 3.17 2.782596
4/10/2014 3.18 3.18 3.16 3.16 2.773818
4/11/2014 3.16 3.16 3.15 3.16 2.773818
4/14/2014 3.16 3.16 3.13 3.14 2.756262
4/15/2014 3.17 3.17 3.12 3.14 2.756262
4/16/2014 3.14 3.15 3.13 3.13 2.747483
4/17/2014 3.13 3.15 3.13 3.14 2.756262
4/21/2014 3.14 3.14 3.11 3.11 2.729928
4/22/2014 3.11 3.11 3.09 3.09 2.712372
4/23/2014 3.09 3.1 3.08 3.09 2.712372
4/24/2014 3.09 3.09 3.04 3.05 2.677261
4/25/2014 3.05 3.06 3.04 3.05 2.677261
4/28/2014 3.05 3.05 3.03 3.04 2.668483
4/29/2014 3.04 3.05 3.03 3.03 2.659705
4/30/2014 3.05 3.08 3.04 3.08 2.703595
5/2/2014 3.08 3.08 3.06 3.06 2.686039
5/5/2014 3.06 3.09 3.06 3.06 2.686039
5/6/2014 3.06 3.07 3.06 3.06 2.686039
5/7/2014 3.05 3.08 3.05 3.06 2.686039
5/8/2014 3.07 3.07 3.04 3.06 2.686039
5/9/2014 3.05 3.05 3.03 3.04 2.668483
5/12/2014 3.05 3.06 3.04 3.06 2.686039
5/14/2014 3.09 3.09 3.06 3.07 2.694817
5/15/2014 3.07 3.1 3.07 3.08 2.703595
5/16/2014 3.09 3.11 3.09 3.1 2.72115
5/19/2014 3.1 3.12 3.1 3.12 2.738706
5/20/2014 3.1 3.1 3.07 3.09 2.712372
5/21/2014 3.09 3.1 3.07 3.08 2.703595
5/22/2014 3.1 3.11 3.08 3.08 2.703595
5/23/2014 3.1 3.1 3.08 3.09 2.712372
5/26/2014 3.08 3.08 3.07 3.07 2.712372
5/27/2014 3.07 3.08 3.06 3.06 2.703538
5/28/2014 3.06 3.07 3.05 3.05 2.694702
5/29/2014 3.05 3.06 3.05 3.05 2.694702
5/30/2014 3.06 3.09 3.05 3.05 2.694702
6/2/2014 3.07 3.09 3.06 3.08 2.721207
6/3/2014 3.08 3.09 3.06 3.06 2.703538
6/4/2014 3.07 3.08 3.06 3.07 2.712372
6/5/2014 3.08 3.08 3.06 3.07 2.712372
6/6/2014 3.06 3.07 3.06 3.06 2.703538
6/9/2014 3.07 3.07 3.05 3.06 2.703538
6/10/2014 3.06 3.06 3.05 3.05 2.694702
6/11/2014 3.05 3.05 3.03 3.03 2.677032
6/12/2014 3.03 3.06 3.03 3.06 2.703538
6/13/2014 3.05 3.06 3.04 3.05 2.694702
6/16/2014 3.05 3.06 3.04 3.04 2.685867
6/17/2014 3.04 3.04 3.04 3.04 2.685867
6/18/2014 3.04 3.05 3.03 3.03 2.677032
6/19/2014 3.04 3.05 3.03 3.03 2.677032
6/20/2014 3.04 3.04 3.03 3.03 2.677032
6/23/2014 3.03 3.04 3 3 2.650527
6/24/2014 3 3.03 3 3 2.650527
6/25/2014 3 3.02 3 3 2.650527
6/26/2014 3 3.04 3 3.04 2.685867
6/27/2014 3.03 3.05 3.01 3.05 2.694702
6/30/2014 3.04 3.04 3.03 3.03 2.677032
7/1/2014 3.02 3.04 3.02 3.02 2.668197
7/2/2014 3.01 3.05 3.01 3.05 2.694702
7/3/2014 3.05 3.05 3.03 3.04 2.685867
7/4/2014 3.04 3.05 3.03 3.03 2.677032
7/7/2014 3.03 3.03 3.02 3.03 2.677032
7/8/2014 3.03 3.04 3.02 3.03 2.677032
7/9/2014 3.03 3.05 3.02 3.02 2.668197
7/10/2014 3.02 3.04 3.02 3.02 2.668197
7/11/2014 3.01 3.03 2.99 3.01 2.659362
7/14/2014 3.03 3.04 3.01 3.02 2.668197
7/15/2014 3.02 3.03 3 3.01 2.659362
7/16/2014 3 3.02 3 3.02 2.668197
7/17/2014 3.01 3.02 3 3 2.650527
7/18/2014 3 3.02 3 3 2.650527
7/21/2014 3 3.02 3 3.01 2.659362
7/22/2014 3.01 3.02 2.99 2.99 2.641692
7/23/2014 3 3.01 2.99 2.99 2.641692
7/24/2014 3 3.01 3 3 2.650527
7/25/2014 3.01 3.02 3 3 2.650527
7/29/2014 3.02 3.02 3 3.01 2.659362
7/30/2014 3 3.01 3 3 2.650527
7/31/2014 3 3 2.99 2.99 2.641692
8/1/2014 2.99 3 2.99 2.99 2.641692
8/4/2014 2.99 2.99 2.96 2.98 2.632856
8/5/2014 2.98 2.98 2.96 2.96 2.615186
8/6/2014 2.95 2.98 2.95 2.97 2.624022
8/7/2014 2.99 2.99 2.96 2.96 2.615186
8/8/2014 2.98 2.98 2.96 2.96 2.615186
8/11/2014 3 3 2.96 2.97 2.624022
8/12/2014 2.98 2.99 2.98 2.98 2.632856
8/13/2014 2.99 3 2.98 2.98 2.632856
8/14/2014 2.99 2.99 2.97 2.97 2.624022
8/15/2014 2.99 2.99 2.97 2.99 2.641692
8/18/2014 3 3 2.96 2.97 2.624022
8/19/2014 3 3 2.97 2.97 2.624022
8/20/2014 2.97 2.99 2.97 2.97 2.624022
8/21/2014 2.98 2.99 2.97 2.97 2.624022
8/22/2014 3 3 2.98 2.99 2.641692
8/25/2014 3 3.01 2.98 3 2.650527
8/26/2014 2.98 3.01 2.97 3 2.650527
8/27/2014 3.02 3.02 2.98 2.98 2.632856
8/28/2014 2.98 3 2.98 3 2.650527
8/29/2014 3 3 2.98 2.99 2.641692
9/1/2014 2.99 3 2.98 2.98 2.632856
9/2/2014 3.01 3.01 2.98 3 2.650527
9/3/2014 2.96 2.99 2.96 2.98 2.632856
9/4/2014 3.01 3.09 2.99 3.09 2.730042
9/5/2014 3.09 3.09 3.06 3.08 2.721207
9/8/2014 3.08 3.08 3.06 3.06 2.703538
9/9/2014 3.06 3.06 3.04 3.05 2.694702
9/10/2014 3.03 3.05 2.99 3.04 2.685867
9/11/2014 3.05 3.06 3.01 3.03 2.677032
9/12/2014 3.05 3.06 3.02 3.03 2.677032
9/15/2014 3.04 3.06 3.02 3.02 2.668197
9/16/2014 3.04 3.09 3.02 3.03 2.677032
9/17/2014 3.07 3.07 3.03 3.06 2.703538
9/18/2014 3.03 3.05 3.03 3.03 2.677032
9/19/2014 3.02 3.07 3.01 3.07 2.712372
9/22/2014 3.07 3.09 2.96 3.08 2.721207
9/23/2014 3.07 3.09 3.04 3.09 2.730042
9/24/2014 3.08 3.09 3.06 3.09 2.730042
9/25/2014 3.08 3.1 3.06 3.1 2.738877
9/26/2014 3.02 3.09 3.02 3.07 2.712372
9/29/2014 3.06 3.09 3.03 3.06 2.703538
9/30/2014 3.07 3.1 3.07 3.1 2.738877
10/1/2014 3.09 3.1 3.08 3.1 2.738877
10/2/2014 3.09 3.17 3.08 3.13 2.765383
10/3/2014 3.1 3.14 3.1 3.11 2.747713
10/7/2014 3.12 3.16 3.12 3.16 2.791888
10/8/2014 3.16 3.16 3.13 3.15 2.783053
10/9/2014 3.14 3.17 3.14 3.17 2.800724
10/10/2014 3.15 3.16 3.13 3.14 2.774218
10/13/2014 3.14 3.14 3.11 3.12 2.756548
10/14/2014 3.12 3.16 3.12 3.15 2.783053
10/15/2014 3.15 3.15 3.14 3.14 2.774218
10/16/2014 3.12 3.12 3.08 3.12 2.756548
10/17/2014 3.12 3.12 3.1 3.11 2.747713
10/20/2014 3.11 3.15 3.11 3.13 2.765383
10/21/2014 3.14 3.16 3.13 3.16 2.791888
10/22/2014 3.16 3.16 3.16 3.16 2.791888
10/24/2014 3.16 3.17 3.15 3.16 2.791888
10/27/2014 3.16 3.16 3.15 3.15 2.783053
10/28/2014 3.15 3.16 3.13 3.15 2.783053
10/29/2014 3.17 3.17 3.15 3.16 2.791888
10/30/2014 3.16 3.17 3.15 3.15 2.783053
10/31/2014 3.15 3.15 3.15 3.15 2.783053
11/3/2014 3.04 3.07 2.98 3 2.650527
11/4/2014 3 3 2.93 2.94 2.597516
11/5/2014 2.94 2.98 2.94 2.95 2.606351
11/6/2014 2.94 2.98 2.94 2.97 2.624022
11/7/2014 2.97 2.97 2.93 2.94 2.597516
11/10/2014 2.94 2.96 2.93 2.93 2.588681
11/11/2014 2.93 2.96 2.93 2.93 2.588681
11/12/2014 2.98 2.98 2.92 2.98 2.632856
11/13/2014 2.95 2.96 2.93 2.94 2.597516
11/14/2014 2.95 2.97 2.93 2.96 2.615186
11/17/2014 2.95 2.95 2.93 2.94 2.597516
11/18/2014 2.94 2.95 2.93 2.94 2.597516
11/19/2014 2.92 2.94 2.9 2.93 2.588681
11/20/2014 2.93 2.94 2.92 2.92 2.579846
11/21/2014 2.94 2.94 2.92 2.94 2.597516
11/24/2014 2.93 2.93 2.9 2.9 2.562176
11/25/2014 2.9 2.91 2.86 2.87 2.53567
11/26/2014 2.87 2.88 2.86 2.88 2.544506
11/27/2014 2.88 2.9 2.88 2.88 2.544506
11/28/2014 2.88 2.9 2.86 2.88 2.544506
12/1/2014 2.89 2.89 2.85 2.86 2.526836
12/2/2014 2.86 2.88 2.85 2.86 2.526836
12/3/2014 2.86 2.88 2.86 2.86 2.526836
12/4/2014 2.86 2.86 2.82 2.84 2.509165
12/5/2014 2.84 2.85 2.8 2.81 2.48266
12/8/2014 2.81 2.81 2.77 2.78 2.456155
12/9/2014 2.77 2.78 2.76 2.77 2.44732
12/10/2014 2.77 2.79 2.77 2.78 2.456155
12/11/2014 2.77 2.81 2.74 2.75 2.42965
12/12/2014 2.74 2.74 2.72 2.72 2.403144
12/15/2014 2.7 2.7 2.66 2.66 2.350133
12/16/2014 2.65 2.65 2.59 2.59 2.288288
12/17/2014 2.62 2.62 2.6 2.61 2.305958
12/18/2014 2.61 2.66 2.61 2.66 2.350133
12/19/2014 2.7 2.73 2.68 2.7 2.385474
12/22/2014 2.72 2.77 2.72 2.77 2.44732
12/23/2014 2.76 2.76 2.74 2.75 2.42965
12/24/2014 2.77 2.77 2.75 2.77 2.44732
12/26/2014 2.73 2.76 2.73 2.76 2.438484
12/29/2014 2.76 2.76 2.73 2.76 2.438484
12/30/2014 2.77 2.79 2.77 2.78 2.456155
12/31/2014 2.77 2.78 2.73 2.73 2.411979
1/2/2015 2.74 2.76 2.74 2.76 2.438484
1/5/2015 2.76 2.76 2.72 2.73 2.411979
1/6/2015 2.72 2.72 2.7 2.72 2.403144
1/7/2015 2.72 2.73 2.65 2.69 2.376639
1/8/2015 2.69 2.72 2.69 2.71 2.39431
1/9/2015 2.72 2.73 2.7 2.71 2.39431
1/12/2015 2.71 2.71 2.7 2.7 2.385474
1/13/2015 2.7 2.71 2.7 2.71 2.39431
1/14/2015 2.7 2.73 2.7 2.73 2.411979
1/15/2015 2.7 2.73 2.7 2.71 2.39431
1/16/2015 2.72 2.74 2.69 2.7 2.385474
1/19/2015 2.75 2.75 2.71 2.71 2.39431
1/20/2015 2.71 2.73 2.71 2.73 2.411979
1/21/2015 2.73 2.73 2.7 2.71 2.39431
1/22/2015 2.72 2.75 2.7 2.73 2.411979
1/23/2015 2.73 2.75 2.72 2.73 2.411979
1/26/2015 2.74 2.76 2.73 2.76 2.438484
1/27/2015 2.76 2.84 2.75 2.83 2.50033
1/28/2015 2.81 2.91 2.81 2.89 2.553341
1/29/2015 2.92 2.96 2.9 2.93 2.588681
1/30/2015 2.95 2.97 2.94 2.95 2.606351
2/2/2015 2.93 2.93 2.89 2.91 2.571011
2/3/2015 2.89 2.89 2.82 2.86 2.553157
2/4/2015 2.84 2.87 2.83 2.87 2.562083
2/5/2015 2.85 2.87 2.84 2.85 2.54423
2/6/2015 2.84 2.86 2.81 2.82 2.517448
2/9/2015 2.82 2.82 2.78 2.8 2.499594
2/10/2015 2.83 2.89 2.81 2.88 2.571011
2/11/2015 2.91 2.92 2.89 2.92 2.60672
2/12/2015 2.91 2.96 2.9 2.92 2.60672
2/13/2015 2.92 2.92 2.84 2.9 2.588865
2/16/2015 2.85 2.89 2.85 2.86 2.553157
2/17/2015 2.85 2.85 2.82 2.85 2.54423
2/18/2015 2.83 2.84 2.83 2.83 2.526376
2/23/2015 2.81 2.84 2.81 2.83 2.526376
2/24/2015 2.82 2.86 2.82 2.86 2.553157
2/25/2015 2.83 2.88 2.83 2.88 2.571011
2/26/2015 2.86 2.92 2.86 2.92 2.60672
2/27/2015 2.9 2.91 2.86 2.88 2.571011
3/2/2015 2.88 2.91 2.87 2.91 2.597792
3/3/2015 2.88 2.92 2.88 2.92 2.60672
3/4/2015 2.87 2.91 2.87 2.88 2.571011
3/5/2015 2.88 2.91 2.88 2.88 2.571011
3/6/2015 2.87 2.89 2.85 2.89 2.579938
3/9/2015 2.86 2.88 2.84 2.85 2.54423
3/10/2015 2.84 2.87 2.84 2.85 2.54423
3/11/2015 2.84 2.87 2.83 2.86 2.553157
3/12/2015 2.79 2.81 2.79 2.8 2.499594
3/13/2015 2.8 2.83 2.8 2.81 2.508521
3/16/2015 2.82 2.82 2.81 2.81 2.508521
3/17/2015 2.86 2.86 2.82 2.84 2.535302
3/18/2015 2.84 2.86 2.81 2.81 2.508521
3/19/2015 2.81 2.82 2.8 2.81 2.508521
3/20/2015 2.77 2.82 2.77 2.81 2.508521
3/23/2015 2.8 2.81 2.78 2.81 2.508521
3/24/2015 2.82 2.82 2.8 2.81 2.508521
3/25/2015 2.81 2.81 2.8 2.8 2.499594
3/26/2015 2.8 2.81 2.8 2.8 2.499594
3/27/2015 2.79 2.82 2.79 2.8 2.499594
3/30/2015 2.8 2.82 2.79 2.81 2.508521
3/31/2015 2.79 2.82 2.79 2.81 2.508521
4/1/2015 2.81 2.82 2.8 2.81 2.508521
4/2/2015 2.81 2.81 2.79 2.81 2.508521
4/6/2015 2.81 2.82 2.8 2.81 2.508521
4/7/2015 2.81 2.82 2.81 2.82 2.517448
4/8/2015 2.81 2.82 2.8 2.82 2.517448
4/9/2015 2.82 2.83 2.81 2.82 2.517448
4/10/2015 2.81 2.84 2.81 2.83 2.526376
4/13/2015 2.82 2.85 2.81 2.82 2.517448
4/14/2015 2.85 2.85 2.82 2.82 2.517448
4/15/2015 2.83 2.84 2.81 2.82 2.517448
4/16/2015 2.83 2.83 2.81 2.81 2.508521
4/17/2015 2.83 2.83 2.81 2.81 2.508521
4/20/2015 2.82 2.82 2.8 2.81 2.508521
4/21/2015 2.8 2.8 2.79 2.79 2.490667
4/22/2015 2.79 2.83 2.79 2.8 2.499594
4/23/2015 2.78 2.82 2.78 2.79 2.490667
4/24/2015 2.8 2.8 2.78 2.78 2.48174
4/27/2015 2.79 2.82 2.78 2.8 2.499594
4/28/2015 2.77 2.8 2.77 2.78 2.48174
4/29/2015 2.8 2.8 2.78 2.78 2.48174
4/30/2015 2.78 2.79 2.78 2.79 2.490667
 5/4/2015 2.78 2.81 2.75 2.8 2.499594
5/5/2015 2.8 2.82 2.78 2.78 2.48174
5/6/2015 2.8 2.8 2.79 2.79 2.490667
5/7/2015 2.79 2.81 2.78 2.78 2.48174
5/8/2015 2.8 2.82 2.8 2.8 2.499594
5/11/2015 2.8 2.83 2.78 2.79 2.490667
5/12/2015 2.78 2.81 2.78 2.79 2.490667
5/13/2015 2.8 2.84 2.79 2.84 2.535302
5/14/2015 2.84 2.84 2.79 2.84 2.535302
5/15/2015 2.83 2.83 2.79 2.79 2.490667
5/18/2015 2.78 2.82 2.78 2.79 2.490667
5/19/2015 2.83 2.83 2.77 2.81 2.508521
5/20/2015 2.79 2.82 2.79 2.8 2.499594
5/21/2015 2.8 2.82 2.77 2.78 2.48174
5/22/2015 2.78 2.82 2.75 2.8 2.517707
5/25/2015 2.8 2.8 2.76 2.76 2.481739
5/26/2015 2.77 2.8 2.75 2.79 2.508715
5/27/2015 2.79 2.79 2.74 2.79 2.508715
5/28/2015 2.79 2.79 2.75 2.76 2.481739
5/29/2015 2.78 2.78 2.75 2.76 2.481739
6/2/2015 2.75 2.77 2.72 2.72 2.445772
6/3/2015 2.71 2.75 2.71 2.72 2.445772
6/4/2015 2.75 2.77 2.72 2.72 2.445772
6/5/2015 2.7 2.73 2.7 2.71 2.436781
6/8/2015 2.71 2.76 2.7 2.76 2.481739
6/9/2015 2.7 2.72 2.69 2.69 2.418797
6/10/2015 2.72 2.73 2.72 2.72 2.445772
6/11/2015 2.71 2.73 2.7 2.72 2.445772
6/12/2015 2.71 2.72 2.71 2.71 2.436781
6/15/2015 2.71 2.71 2.7 2.7 2.427789
6/16/2015 2.66 2.7 2.66 2.7 2.427789
6/17/2015 2.69 2.72 2.69 2.69 2.418797
6/18/2015 2.72 2.73 2.69 2.72 2.445772
6/19/2015 2.7 2.71 2.7 2.7 2.427789
6/22/2015 2.7 2.71 2.7 2.7 2.427789
6/23/2015 2.7 2.7 2.67 2.68 2.409805
6/24/2015 2.66 2.67 2.65 2.66 2.391822
6/25/2015 2.67 2.73 2.66 2.73 2.454764
6/26/2015 2.7 2.7 2.67 2.69 2.418797
6/29/2015 2.68 2.69 2.65 2.66 2.391822
6/30/2015 2.62 2.68 2.62 2.68 2.409805
7/1/2015 2.68 2.68 2.68 2.68 2.409805
7/2/2015 2.65 2.66 2.63 2.66 2.391822
7/3/2015 2.65 2.66 2.63 2.63 2.364846
7/6/2015 2.63 2.65 2.61 2.62 2.355854
 7/7/2015 2.62 2.62 2.6 2.6 2.337871
7/8/2015 2.6 2.6 2.57 2.57 2.310895
7/9/2015 2.58 2.58 2.55 2.57 2.310895
7/10/2015 2.55 2.6 2.55 2.6 2.337871
7/13/2015 2.6 2.63 2.6 2.63 2.364846
7/14/2015 2.6 2.62 2.6 2.61 2.346863
7/15/2015 2.6 2.61 2.6 2.6 2.337871
7/16/2015 2.59 2.6 2.59 2.59 2.328879
7/20/2015 2.61 2.61 2.59 2.59 2.328879
7/21/2015 2.6 2.6 2.58 2.59 2.328879
7/22/2015 2.59 2.59 2.55 2.55 2.292912
7/23/2015 2.56 2.6 2.55 2.58 2.319887
7/24/2015 2.55 2.6 2.55 2.58 2.319887
7/27/2015 2.57 2.57 2.5 2.5 2.247952
7/28/2015 2.5 2.5 2.48 2.49 2.238961
7/29/2015 2.47 2.48 2.45 2.45 2.202994
7/30/2015 2.41 2.47 2.41 2.41 2.167026
7/31/2015 2.41 2.41 2.35 2.37 2.131059
8/3/2015 2.34 2.35 2.25 2.25 2.023157
8/4/2015 2.28 2.3 2.2 2.26 2.032149
8/5/2015 2.28 2.29 2.26 2.26 2.032149
8/6/2015 2.29 2.34 2.28 2.3 2.068116
8/7/2015 2.3 2.3 2.3 2.3 2.068116
8/11/2015 2.32 2.4 2.31 2.33 2.095092
8/12/2015 2.38 2.38 2.28 2.3 2.068116
8/13/2015 2.37 2.37 2.27 2.3 2.068116
8/14/2015 2.38 2.38 2.28 2.29 2.059124
8/17/2015 2.31 2.33 2.25 2.28 2.050133
8/18/2015 2.28 2.29 2.22 2.22 1.996182
8/19/2015 2.24 2.24 2.11 2.12 1.906263
8/20/2015 2.14 2.17 2.12 2.12 1.906263
8/21/2015 2.13 2.14 1.99 2 1.798362
8/24/2015 2.05 2.05 2 2.01 1.807354
8/25/2015 2.01 2.14 2 2.14 1.924247
8/26/2015 2.13 2.13 2.09 2.09 1.879288
8/27/2015 2.11 2.15 2.11 2.12 1.906263
8/28/2015 2.15 2.16 2.11 2.11 1.897272
8/31/2015 2.11 2.12 2.08 2.08 1.870296
9/1/2015 2.07 2.13 2.03 2.03 1.825337
9/2/2015 2 2.09 2 2.01 1.807354
9/3/2015 2.01 2.08 2.01 2.02 1.816346
9/4/2015 2.01 2.05 1.99 1.995 1.793866
9/7/2015 1.99 2.03 1.92 1.935 1.739915
9/8/2015 1.92 1.955 1.92 1.94 1.744411
9/9/2015 1.94 1.965 1.92 1.96 1.762395
9/10/2015 1.95 1.955 1.92 1.945 1.748907
9/14/2015 1.94 1.98 1.92 1.965 1.766891
9/15/2015 1.965 2.02 1.965 1.99 1.78937
9/16/2015 1.96 2.01 1.96 2 1.798362
9/17/2015 2 2.02 1.97 1.985 1.784874
9/18/2015 1.965 2.02 1.945 1.97 1.771387
9/21/2015 1.97 2.03 1.97 2.02 1.816346
9/22/2015 2 2.19 2 2.07 1.861305
9/23/2015 2.1 2.1 2.04 2.08 1.870296
9/25/2015 2.06 2.12 2.04 2.1 1.88828
9/28/2015 2.06 2.1 2.06 2.09 1.879288
9/29/2015 2.09 2.17 2.09 2.17 1.951223
9/30/2015 2.14 2.2 2.12 2.18 1.960215
10/1/2015 2.15 2.2 2.15 2.15 1.933239
10/2/2015 2.17 2.17 2.11 2.12 1.906263
10/5/2015 2.1 2.13 2.1 2.12 1.906263
10/6/2015 2.13 2.16 2.11 2.14 1.924247
10/7/2015 2.16 2.17 2.13 2.14 1.924247
10/8/2015 2.15 2.15 2.11 2.12 1.906263
10/9/2015 2.14 2.17 2.11 2.14 1.924247
10/12/2015 2.16 2.2 2.13 2.15 1.933239
10/13/2015 2.15 2.17 2.12 2.15 1.933239
10/14/2015 2.16 2.16 2.1 2.12 1.906263
10/15/2015 2.14 2.17 2.1 2.16 1.942232
10/16/2015 2.15 2.15 2.13 2.13 1.915255
10/19/2015 2.15 2.16 2.14 2.14 1.924247
10/20/2015 2.15 2.16 2.14 2.15 1.933239
10/21/2015 2.2 2.22 2.15 2.2 1.978198
10/22/2015 2.18 2.2 2.17 2.18 1.960215
10/23/2015 2.18 2.2 2.17 2.19 1.969207
10/26/2015 2.19 2.23 2.17 2.17 1.951223
10/27/2015 2.16 2.22 2.16 2.17 1.951223
10/28/2015 2.14 2.2 2.14 2.16 1.942232
10/29/2015 2.17 2.17 2.17 2.17 1.951223
10/30/2015 2.15 2.17 2.15 2.15 1.933239
11/2/2015 2.16 2.18 2.09 2.12 1.906263
11/3/2015 2.2 2.2 2.11 2.16 1.942232
11/4/2015 2.18 2.22 2.17 2.18 1.960215
11/5/2015 2.2 2.2 2.14 2.14 1.924247
11/6/2015 2.17 2.2 2.16 2.17 1.951223
11/9/2015 2.18 2.22 2.18 2.2 1.978198
11/11/2015 2.23 2.26 2.16 2.25 2.023157
11/12/2015 2.26 2.3 2.2 2.29 2.059124
11/13/2015 2.27 2.31 2.25 2.31 2.077108
11/16/2015 2.29 2.29 2.24 2.24 2.014165
11/17/2015 2.25 2.25 2.19 2.2 1.978198
11/18/2015 2.21 2.24 2.19 2.22 1.996182
11/19/2015 2.23 2.24 2.22 2.22 1.996182
11/20/2015 2.19 2.24 2.19 2.2 1.978198
11/23/2015 2.2 2.22 2.19 2.22 1.996182
11/24/2015 2.21 2.21 2.18 2.2 1.978198
11/25/2015 2.19 2.3 2.19 2.28 2.050133
11/26/2015 2.25 2.26 2.25 2.25 2.023157
11/27/2015 2.24 2.24 2.19 2.2 1.978198
11/30/2015 2.2 2.2 2.2 2.2 1.978198
12/1/2015 2.3 2.3 2.21 2.24 2.014165
12/2/2015 2.23 2.24 2.2 2.2 1.978198
12/3/2015 2.24 2.24 2.18 2.2 1.978198
12/4/2015 2.2 2.23 2.18 2.22 1.996182
12/7/2015 2.23 2.23 2.21 2.23 2.005174
12/8/2015 2.21 2.21 2.18 2.18 1.960215
12/9/2015 2.15 2.16 2.15 2.16 1.942232
12/10/2015 2.16 2.16 2.16 2.16 1.942232
12/11/2015 2.17 2.22 2.16 2.22 1.996182
12/14/2015 2.22 2.22 2.16 2.16 1.942232
12/15/2015 2.22 2.22 2.15 2.17 1.951223
12/16/2015 2.22 2.22 2.16 2.16 1.942232
12/17/2015 2.21 2.22 2.15 2.17 1.951223
12/18/2015 2.22 2.22 2.16 2.16 1.942232
12/21/2015 2.16 2.2 2.14 2.2 1.978198
12/22/2015 2.18 2.19 2.17 2.17 1.951223
12/23/2015 2.16 2.17 2.15 2.15 1.933239
12/24/2015 2.16 2.17 2.15 2.15 1.933239
12/28/2015 2.12 2.19 2.12 2.16 1.942232
12/29/2015 2.14 2.17 2.14 2.15 1.933239
12/30/2015 2.14 2.16 2.14 2.15 1.933239
12/31/2015 2.15 2.16 2.05 2.08 1.870296
1/4/2016 2.09 2.15 2.09 2.1 1.88828
1/5/2016 2.1 2.11 2.08 2.1 1.88828
1/6/2016 2.08 2.14 2.08 2.12 1.906263
1/7/2016 2.08 2.15 2.08 2.11 1.897272
1/8/2016 2.08 2.12 2.08 2.11 1.897272
1/11/2016 2.13 2.15 2.11 2.14 1.924247
1/12/2016 2.08 2.15 2.08 2.13 1.915255
1/13/2016 2.13 2.13 2.08 2.1 1.88828
1/14/2016 2.1 2.14 2.04 2.08 1.870296
1/15/2016 2.03 2.07 2.03 2.04 1.834329
1/18/2016 2.06 2.06 2 2 1.798362
1/19/2016 2 2.03 1.98 2 1.798362
1/20/2016 2.01 2.02 1.99 1.99 1.78937
1/21/2016 1.95 1.985 1.95 1.96 1.762395
1/22/2016 1.96 1.96 1.92 1.945 1.748907
1/25/2016 1.945 1.99 1.945 1.99 1.78937
1/26/2016 1.99 1.99 1.96 1.98 1.780378
1/27/2016 2.04 2.04 1.97 1.985 1.784874
1/28/2016 1.95 2 1.95 1.98 1.780378
1/29/2016 1.98 2.05 1.975 2.04 1.834329
2/1/2016 2 2.07 2 2.06 1.852313
2/2/2016 2.08 2.08 2.02 2.04 1.834329
2/3/2016 1.92 2 1.92 1.96 1.788699
2/4/2016 1.96 1.975 1.94 1.96 1.788699
2/5/2016 1.97 1.99 1.965 1.98 1.806951
2/10/2016 1.9 1.95 1.9 1.92 1.752195
2/11/2016 1.9 1.935 1.9 1.92 1.752195
2/12/2016 1.9 1.93 1.9 1.925 1.756758
2/15/2016 1.94 1.97 1.94 1.97 1.797825
2/16/2016 1.95 1.97 1.95 1.965 1.793262
2/17/2016 1.925 1.94 1.925 1.94 1.770447
2/18/2016 1.925 1.96 1.925 1.96 1.788699
2/19/2016 1.93 1.96 1.93 1.95 1.779573
2/22/2016 1.94 1.965 1.94 1.96 1.788699
2/23/2016 1.94 1.95 1.94 1.945 1.77501
2/24/2016 1.93 1.95 1.93 1.945 1.77501
2/25/2016 1.92 1.96 1.92 1.95 1.779573
2/26/2016 1.96 1.97 1.95 1.965 1.793262
2/29/2016 1.97 1.98 1.93 1.97 1.797825
3/1/2016 1.965 1.995 1.965 1.975 1.802388
3/2/2016 1.97 1.975 1.95 1.97 1.797825
3/3/2016 1.97 2 1.965 1.99 1.816077
3/4/2016 1.985 1.985 1.97 1.97 1.797825
3/7/2016 1.955 1.975 1.955 1.96 1.788699
3/8/2016 1.95 1.99 1.95 1.97 1.797825
3/9/2016 1.95 1.965 1.95 1.95 1.779573
3/10/2016 1.96 1.96 1.95 1.955 1.784136
3/11/2016 1.96 1.97 1.945 1.96 1.788699
3/14/2016 1.965 1.97 1.96 1.965 1.793262
3/15/2016 1.965 1.97 1.96 1.96 1.788699
3/16/2016 1.95 1.995 1.95 1.965 1.793262
3/17/2016 1.94 1.97 1.94 1.955 1.784136
3/18/2016 1.945 1.99 1.945 1.99 1.816077
3/21/2016 1.965 2 1.965 2 1.825203
3/22/2016 2 2 1.975 1.975 1.802388
3/23/2016 1.99 1.99 1.97 1.98 1.806951
3/24/2016 1.975 1.98 1.955 1.955 1.784136
3/28/2016 1.96 1.965 1.96 1.96 1.788699
3/29/2016 1.96 1.98 1.96 1.96 1.788699
3/30/2016 1.96 2 1.96 1.97 1.797825
3/31/2016 1.97 1.985 1.97 1.985 1.811514
4/1/2016 1.96 1.99 1.96 1.975 1.802388
4/4/2016 1.96 1.98 1.96 1.96 1.788699
4/5/2016 1.965 1.985 1.965 1.965 1.793262
4/6/2016 1.96 1.995 1.96 1.99 1.816077
4/7/2016 1.97 1.985 1.97 1.985 1.811514
4/8/2016 1.975 1.98 1.97 1.975 1.802388
4/11/2016 1.95 1.98 1.95 1.98 1.806951
4/12/2016 1.97 1.975 1.97 1.97 1.797825
4/13/2016 1.97 1.995 1.97 1.99 1.816077
4/14/2016 1.98 1.99 1.975 1.99 1.816077
4/15/2016 1.99 1.99 1.975 1.985 1.811514
4/18/2016 1.98 2 1.975 1.99 1.816077
4/19/2016 2 2 1.98 1.995 1.82064
4/20/2016 1.995 1.995 1.98 1.98 1.806951
4/21/2016 1.98 1.99 1.98 1.99 1.816077
4/22/2016 1.99 2 1.98 2 1.825203
4/25/2016 2 2 1.98 1.98 1.806951
4/26/2016 2 2 1.98 1.99 1.816077
4/27/2016 1.99 1.995 1.985 1.99 1.816077
4/28/2016 2 2 1.98 1.98 1.806951
4/29/2016 1.985 1.985 1.955 1.955 1.784136
5/3/2016 1.965 1.98 1.955 1.98 1.806951
5/4/2016 1.955 1.955 1.955 1.955 1.784136
5/5/2016 1.96 1.96 1.96 1.96 1.788699
5/6/2016 1.925 1.95 1.925 1.94 1.770447
5/9/2016 1.92 1.935 1.92 1.935 1.765884
5/10/2016 1.94 1.945 1.93 1.935 1.765884
5/11/2016 1.94 1.95 1.93 1.95 1.779573
5/12/2016 1.955 1.96 1.955 1.955 1.784136
5/13/2016 1.95 1.96 1.94 1.96 1.788699
5/16/2016 1.92 1.975 1.92 1.97 1.797825
5/17/2016 1.98 2 1.98 1.99 1.816077
5/18/2016 2 2.04 1.995 2.04 1.861707
5/19/2016 1.995 2.02 1.995 2.01 1.834329
5/20/2016 2.02 2.02 2 2 1.825203
5/23/2016 2 2 1.975 1.98 1.820606
5/24/2016 1.98 2 1.98 2 1.838996
5/25/2016 2 2.02 1.99 2.02 1.857386
5/26/2016 2.02 2.04 2.01 2.02 1.857386
5/27/2016 2.01 2.04 1.995 2.04 1.875776
5/30/2016 2.02 2.02 2.01 2.01 1.848191
5/31/2016 2.01 2.01 1.985 1.985 1.825203
 6/1/2016 1.995 2 1.99 1.995 1.834398
6/2/2016 2 2.02 2 2.02 1.857386
6/3/2016 2.01 2.02 2 2 1.838996
6/6/2016 2 2.02 1.995 2.02 1.857386
6/7/2016 2.01 2.02 2 2.02 1.857386
6/8/2016 2.02 2.18 2.02 2.13 1.95853
6/9/2016 2.12 2.12 2.09 2.11 1.940141
6/10/2016 2.09 2.09 2.06 2.07 1.903361
6/13/2016 2.06 2.09 2.05 2.09 1.92175
6/14/2016 2.08 2.08 2.01 2.08 1.912556
6/15/2016 2.06 2.09 2.06 2.08 1.912556
6/16/2016 2.07 2.09 2.06 2.09 1.92175
6/17/2016 2.08 2.11 2 2 1.838996
6/20/2016 2.04 2.08 2.04 2.05 1.884971
6/21/2016 2.05 2.05 2.04 2.05 1.884971
6/22/2016 2.05 2.1 2.01 2.01 1.848191
6/23/2016 2.05 2.08 2.02 2.02 1.857386
6/24/2016 2.04 2.06 2.02 2.02 1.857386
6/27/2016 2.02 2.11 2 2.02 1.857386
6/28/2016 2.02 2.02 2 2 1.838996
6/29/2016 2.04 2.05 2.01 2.03 1.866581
6/30/2016 2.03 2.04 2.01 2.01 1.848191
7/1/2016 2.03 2.05 2.01 2.02 1.857386
7/4/2016 2.04 2.11 2.04 2.06 1.894166
7/5/2016 2.08 2.08 2.05 2.05 1.884971
7/7/2016 2.06 2.07 2.04 2.05 1.884971
7/8/2016 2.03 2.06 2.03 2.03 1.866581
7/11/2016 2.06 2.07 2.05 2.06 1.894166
7/12/2016 2.07 2.07 2.04 2.06 1.894166
7/13/2016 2.06 2.06 2.05 2.05 1.884971
7/14/2016 2.08 2.08 2.03 2.05 1.884971
7/15/2016 2.05 2.07 2.04 2.04 1.875776
7/18/2016 2.08 2.08 2.05 2.05 1.884971
7/19/2016 2.07 2.08 2.05 2.07 1.903361
7/20/2016 2.08 2.1 2.08 2.1 1.930946
7/21/2016 2.1 2.12 2.1 2.12 1.949335
7/22/2016 2.12 2.15 2.11 2.14 1.967726
7/25/2016 2.14 2.15 2.09 2.09 1.92175
7/26/2016 2.07 2.14 2.06 2.11 1.940141
7/27/2016 2.23 2.23 2.1 2.18 2.004505
7/28/2016 2.15 2.18 2.15 2.15 1.97692
7/29/2016 2.16 2.16 2.1 2.13 1.95853
8/1/2016 2.16 2.16 2.11 2.13 1.95853
8/2/2016 2.14 2.14 2.11 2.12 1.949335
8/3/2016 2.16 2.16 2.07 2.07 1.903361
 8/4/2016 2.1 2.11 2.09 2.09 1.92175
8/5/2016 2.09 2.14 2.08 2.11 1.940141
8/8/2016 2.1 2.1 2.06 2.08 1.912556
8/10/2016 2.08 2.1 2.06 2.07 1.903361
8/11/2016 2.07 2.1 2.05 2.1 1.930946
8/12/2016 2.09 2.09 2.06 2.06 1.894166
8/15/2016 2.07 2.07 2.05 2.06 1.894166
8/16/2016 2.07 2.07 2.04 2.06 1.894166
8/17/2016 2.06 2.1 2.06 2.1 1.930946
8/18/2016 2.11 2.17 2.11 2.16 1.986115
8/19/2016 2.17 2.17 2.12 2.12 1.949335
8/22/2016 2.12 2.15 2.12 2.13 1.95853
8/23/2016 2.1 2.14 2.1 2.13 1.95853
8/24/2016 2.14 2.16 2.1 2.13 1.95853
8/25/2016 2.12 2.14 2.1 2.1 1.930946
8/26/2016 2.13 2.14 2.1 2.14 1.967726
8/29/2016 2.11 2.11 2.1 2.11 1.940141
8/30/2016 2.12 2.12 2.1 2.11 1.940141
8/31/2016 2.09 2.13 2.09 2.12 1.949335
9/1/2016 2.12 2.16 2.09 2.16 1.986115
9/2/2016 2.14 2.14 2.04 2.1 1.930946
9/5/2016 2.11 2.13 2.09 2.11 1.940141
9/6/2016 2.11 2.14 2.09 2.13 1.95853
9/7/2016 2.11 2.14 2.08 2.14 1.967726
9/8/2016 2.12 2.13 2.11 2.11 1.940141
9/9/2016 2.1 2.13 2.1 2.12 1.949335
9/13/2016 2.1 2.16 2.09 2.13 1.95853
9/14/2016 2.13 2.13 2.1 2.1 1.930946
9/15/2016 2.1 2.13 2.1 2.13 1.95853
9/16/2016 2.14 2.14 2.08 2.08 1.912556
9/19/2016 2.09 2.1 2.09 2.09 1.92175
9/20/2016 2.13 2.13 2.08 2.08 1.912556
9/21/2016 2.08 2.1 2.08 2.1 1.930946
9/22/2016 2.08 2.13 2.08 2.13 1.95853
9/23/2016 2.11 2.11 2.08 2.08 1.912556
9/26/2016 2.12 2.13 2.09 2.12 1.949335
9/27/2016 2.13 2.13 2.12 2.13 1.95853
9/28/2016 2.14 2.14 2.13 2.14 1.967726
9/29/2016 2.15 2.16 2.12 2.16 1.986115
9/30/2016 2.16 2.16 2.13 2.14 1.967726
10/3/2016 2.11 2.13 2.11 2.13 1.95853
10/4/2016 2.14 2.15 2.08 2.13 1.95853
10/5/2016 2.15 2.16 2.14 2.15 1.97692
10/6/2016 2.17 2.17 2.15 2.15 1.97692
10/7/2016 2.15 2.17 2.15 2.17 1.995311
10/10/2016 2.17 2.17 2.15 2.15 1.97692
10/11/2016 2.16 2.18 2.15 2.16 1.986115
10/12/2016 2.16 2.16 2.15 2.16 1.986115
10/13/2016 2.15 2.15 2.13 2.15 1.97692
10/14/2016 2.12 2.15 2.12 2.15 1.97692
10/17/2016 2.16 2.16 2.12 2.14 1.967726
10/18/2016 2.14 2.15 2.13 2.14 1.967726
10/19/2016 2.11 2.13 2.11 2.12 1.949335
10/20/2016 2.13 2.13 2.12 2.12 1.949335
10/21/2016 2.15 2.15 2.12 2.12 1.949335
10/24/2016 2.12 2.12 2.11 2.11 1.940141
10/25/2016 2.11 2.13 2.1 2.11 1.940141
10/26/2016 2.12 2.12 2.09 2.09 1.92175
10/27/2016 2.07 2.13 2.07 2.1 1.930946
10/28/2016 2.1 2.16 2.1 2.12 1.949335
10/31/2016 2.13 2.13 2.13 2.13 1.95853
11/1/2016 2.1 2.11 2.1 2.11 1.940141
11/2/2016 2.1 2.15 2.08 2.15 1.97692
11/3/2016 2.1 2.11 2.09 2.11 1.940141
11/4/2016 2.11 2.11 2.1 2.11 1.940141
11/7/2016 2.12 2.13 2.12 2.12 1.949335
11/8/2016 2.12 2.14 2.12 2.13 1.95853
11/9/2016 2.13 2.13 2.12 2.13 1.95853
11/10/2016 2.13 2.14 2.12 2.13 1.95853
11/11/2016 2.14 2.14 2.13 2.13 1.95853
11/14/2016 2.13 2.13 2.12 2.13 1.95853
11/15/2016 2.13 2.14 2.13 2.13 1.95853
11/16/2016 2.15 2.15 2.14 2.14 1.967726
11/17/2016 2.13 2.13 2.11 2.13 1.95853
11/18/2016 2.13 2.15 2.12 2.12 1.949335
11/21/2016 2.14 2.14 2.14 2.14 1.967726
11/22/2016 2.15 2.16 2.13 2.13 1.95853
11/23/2016 2.12 2.16 2.12 2.14 1.967726
11/24/2016 2.12 2.15 2.12 2.14 1.967726
11/25/2016 2.13 2.15 2.13 2.14 1.967726
11/28/2016 2.14 2.15 2.13 2.13 1.95853
11/29/2016 2.1 2.13 2.1 2.11 1.940141
11/30/2016 2.1 2.13 2.09 2.13 1.95853
12/1/2016 2.11 2.14 2.11 2.11 1.940141
12/2/2016 2.12 2.12 2.12 2.12 1.949335
12/5/2016 2.12 2.12 2.09 2.1 1.930946
12/6/2016 2.13 2.13 2.09 2.09 1.92175
12/7/2016 2.11 2.11 2.09 2.09 1.92175
12/8/2016 2.11 2.11 2.1 2.11 1.940141
12/9/2016 2.11 2.11 2.09 2.1 1.930946
12/12/2016 2.1 2.13 2.09 2.09 1.92175
12/13/2016 2.1 2.1 2.09 2.1 1.930946
12/14/2016 2.13 2.15 2.1 2.15 1.97692
12/15/2016 2.12 2.12 2.11 2.11 1.940141
12/16/2016 2.09 2.14 2.09 2.12 1.949335
12/19/2016 2.1 2.14 2.1 2.1 1.930946
12/20/2016 2.09 2.12 2.09 2.1 1.930946
12/21/2016 2.1 2.1 2.08 2.09 1.92175
12/22/2016 2.09 2.1 2.06 2.07 1.903361
12/23/2016 2.07 2.07 2.07 2.07 1.903361
12/27/2016 2.07 2.07 2.07 2.07 1.903361
12/28/2016 2.08 2.09 2.08 2.08 1.912556
12/29/2016 2.09 2.1 2.09 2.09 1.92175
12/30/2016 2.08 2.11 2.08 2.09 1.92175
1/3/2017 2.09 2.09 2.06 2.09 1.92175
1/4/2017 2.09 2.09 2.08 2.09 1.92175
1/5/2017 2.09 2.09 2.09 2.09 1.92175
1/6/2017 2.08 2.12 2.08 2.12 1.949335
1/9/2017 2.1 2.12 2.07 2.12 1.949335
1/10/2017 2.1 2.13 2.1 2.11 1.940141
1/11/2017 2.12 2.13 2.11 2.11 1.940141
1/12/2017 2.11 2.12 2.11 2.11 1.940141
1/13/2017 2.09 2.15 2.04 2.14 1.967726
1/16/2017 2.12 2.16 2.12 2.16 1.986115
1/17/2017 2.15 2.16 2.14 2.16 1.986115
1/18/2017 2.15 2.15 2.14 2.15 1.97692
1/19/2017 2.13 2.14 2.11 2.14 1.967726
1/20/2017 2.14 2.14 2.14 2.14 1.967726
1/23/2017 2.12 2.16 2.11 2.16 1.986115
1/24/2017 2.14 2.14 2.1 2.13 1.95853
1/25/2017 2.15 2.15 2.12 2.12 1.949335
1/26/2017 2.15 2.15 2.12 2.13 1.95853
1/27/2017 2.15 2.15 2.12 2.12 1.949335
1/31/2017 2.12 2.13 2.04 2.08 1.940009
2/1/2017 2.09 2.1 2.07 2.08 1.940009
2/2/2017 2.08 2.11 2.07 2.1 1.958662
2/3/2017 2.11 2.12 2.08 2.1 1.958662
2/6/2017 2.09 2.1 2.07 2.07 1.930681
2/7/2017 2.09 2.12 2.08 2.12 1.977316
2/8/2017 2.15 2.15 2.09 2.11 1.967989
2/9/2017 2.12 2.13 2.11 2.12 1.977316
2/10/2017 2.13 2.13 2.11 2.11 1.967989
2/13/2017 2.11 2.11 2.11 2.11 1.967989
2/14/2017 2.11 2.13 2.11 2.13 1.986643
2/15/2017 2.11 2.12 2.11 2.11 1.967989
2/16/2017 2.11 2.12 2.1 2.1 1.958662
2/17/2017 2.1 2.14 2.1 2.12 1.977316
2/20/2017 2.12 2.12 2.1 2.11 1.967989
2/21/2017 2.12 2.13 2.1 2.13 1.986643
2/22/2017 2.11 2.12 2.11 2.12 1.977316
2/23/2017 2.11 2.11 2.1 2.1 1.958662
2/24/2017 2.1 2.12 2.1 2.12 1.977316
2/27/2017 2.1 2.11 2.1 2.11 1.967989
2/28/2017 2.11 2.12 2.09 2.12 1.977316
3/1/2017 2.12 2.13 2.11 2.13 1.986643
3/2/2017 2.12 2.12 2.09 2.09 1.949335
3/3/2017 2.09 2.1 2.04 2.04 1.902701
3/6/2017 2.03 2.09 2.03 2.09 1.949335
3/7/2017 2.06 2.07 2.06 2.06 1.921354
3/8/2017 2.08 2.1 2.08 2.1 1.958662
3/9/2017 2.08 2.1 2.08 2.08 1.940009
3/10/2017 2.08 2.1 2.08 2.09 1.949335
3/13/2017 2.09 2.11 2.09 2.09 1.949335
3/14/2017 2.08 2.12 2.08 2.09 1.949335
3/15/2017 2.1 2.12 2.1 2.1 1.958662
3/16/2017 2.1 2.13 2.1 2.13 1.986643
3/17/2017 2.11 2.14 2.09 2.14 1.99597
3/20/2017 2.12 2.13 2.11 2.13 1.986643
3/21/2017 2.12 2.12 2.11 2.11 1.967989
3/22/2017 2.12 2.14 2.12 2.13 1.986643
3/23/2017 2.14 2.22 2.14 2.22 2.070586
3/24/2017 2.24 2.33 2.22 2.33 2.173182
3/27/2017 2.35 2.41 2.34 2.35 2.191836
3/28/2017 2.35 2.35 2.32 2.33 2.173182
3/29/2017 2.34 2.37 2.34 2.34 2.182509
3/30/2017 2.33 2.35 2.31 2.34 2.182509
3/31/2017 2.32 2.34 2.31 2.31 2.154529
4/3/2017 2.31 2.32 2.31 2.32 2.163856
4/4/2017 2.33 2.36 2.32 2.34 2.182509
4/5/2017 2.35 2.36 2.34 2.34 2.182509
4/6/2017 2.32 2.33 2.31 2.33 2.173182
4/7/2017 2.33 2.34 2.3 2.3 2.145201
4/10/2017 2.3 2.32 2.3 2.3 2.145201
4/11/2017 2.31 2.31 2.29 2.3 2.145201
4/12/2017 2.3 2.34 2.3 2.31 2.154529
4/13/2017 2.31 2.35 2.31 2.35 2.191836
4/17/2017 2.34 2.36 2.34 2.34 2.182509
4/18/2017 2.33 2.38 2.33 2.33 2.173182
4/19/2017 2.32 2.34 2.32 2.33 2.173182
4/20/2017 2.33 2.34 2.32 2.34 2.182509
4/21/2017 2.33 2.35 2.33 2.35 2.191836
4/24/2017 2.34 2.34 2.34 2.34 2.182509
4/25/2017 2.34 2.35 2.34 2.35 2.191836
4/26/2017 2.35 2.35 2.34 2.34 2.182509
4/27/2017 2.36 2.37 2.35 2.36 2.201164
4/28/2017 2.36 2.38 2.36 2.38 2.219818
5/2/2017 2.38 2.38 2.35 2.38 2.219818
5/3/2017 2.36 2.37 2.36 2.37 2.21049
5/4/2017 2.36 2.4 2.35 2.4 2.238472
5/5/2017 2.4 2.4 2.36 2.39 2.229144
5/8/2017 2.39 2.4 2.38 2.4 2.238472
5/9/2017 2.37 2.38 2.35 2.38 2.219818
5/11/2017 2.37 2.38 2.35 2.38 2.219818
5/12/2017 2.36 2.36 2.35 2.35 2.191836
5/15/2017 2.35 2.35 2.34 2.35 2.191836
5/16/2017 2.38 2.38 2.35 2.35 2.191836
5/17/2017 2.35 2.36 2.33 2.35 2.191836
5/18/2017 2.37 2.37 2.33 2.34 2.182509
5/19/2017 2.34 2.38 2.34 2.36 2.201164
5/22/2017 2.36 2.37 2.36 2.36 2.201164
5/23/2017 2.36 2.38 2.36 2.38 2.219818
5/24/2017 2.37 2.37 2.35 2.35 2.205738
5/25/2017 2.34 2.36 2.34 2.36 2.215124
5/26/2017 2.36 2.36 2.35 2.35 2.205738
5/29/2017 2.35 2.37 2.35 2.37 2.22451
5/30/2017 2.36 2.37 2.34 2.34 2.196352
5/31/2017 2.33 2.35 2.32 2.33 2.186966
6/1/2017 2.33 2.35 2.33 2.35 2.205738
6/2/2017 2.35 2.39 2.34 2.38 2.233896
6/5/2017 2.38 2.38 2.36 2.36 2.215124
6/6/2017 2.35 2.35 2.35 2.35 2.205738
6/7/2017 2.35 2.39 2.35 2.39 2.243283
6/8/2017 2.37 2.38 2.37 2.37 2.22451
6/9/2017 2.36 2.39 2.36 2.39 2.243283
6/12/2017 2.37 2.38 2.35 2.38 2.233896
6/13/2017 2.38 2.38 2.37 2.37 2.22451
6/14/2017 2.37 2.4 2.35 2.4 2.252669
6/15/2017 2.4 2.4 2.37 2.37 2.22451
6/16/2017 2.36 2.39 2.36 2.37 2.22451
6/19/2017 2.35 2.39 2.34 2.38 2.233896
6/20/2017 2.37 2.37 2.37 2.37 2.22451
6/21/2017 2.37 2.37 2.36 2.37 2.22451
6/22/2017 2.36 2.4 2.36 2.39 2.243283
6/23/2017 2.35 2.36 2.34 2.34 2.196352
6/27/2017 2.35 2.37 2.33 2.35 2.205738
6/28/2017 2.34 2.34 2.33 2.34 2.196352
6/29/2017 2.34 2.35 2.34 2.35 2.205738
6/30/2017 2.35 2.35 2.34 2.35 2.205738
7/3/2017 2.35 2.39 2.35 2.39 2.243283
7/4/2017 2.38 2.38 2.36 2.36 2.215124
7/5/2017 2.36 2.36 2.35 2.36 2.215124
7/6/2017 2.37 2.4 2.36 2.39 2.243283
7/7/2017 2.37 2.37 2.36 2.36 2.215124
7/10/2017 2.37 2.41 2.37 2.41 2.262055
7/11/2017 2.41 2.41 2.37 2.38 2.233896
7/12/2017 2.4 2.4 2.38 2.4 2.252669
7/13/2017 2.38 2.39 2.38 2.39 2.243283
7/14/2017 2.37 2.41 2.37 2.41 2.262055
7/17/2017 2.39 2.4 2.38 2.38 2.233896
7/18/2017 2.4 2.4 2.37 2.38 2.233896
7/19/2017 2.36 2.4 2.36 2.4 2.252669
7/20/2017 2.38 2.38 2.37 2.37 2.22451
7/21/2017 2.37 2.37 2.37 2.37 2.22451
7/24/2017 2.4 2.4 2.37 2.4 2.252669
7/25/2017 2.4 2.4 2.38 2.38 2.233896
7/26/2017 2.37 2.37 2.37 2.37 2.22451
7/27/2017 2.4 2.41 2.38 2.39 2.243283
7/28/2017 2.39 2.39 2.38 2.38 2.233896
7/31/2017 2.38 2.38 2.38 2.38 2.233896
8/1/2017 2.38 2.4 2.36 2.4 2.252669
8/2/2017 2.4 2.4 2.38 2.39 2.243283
8/3/2017 2.37 2.37 2.37 2.37 2.22451
8/4/2017 2.36 2.38 2.35 2.36 2.215124
8/7/2017 2.36 2.39 2.33 2.39 2.243283
8/8/2017 2.37 2.37 2.34 2.34 2.196352
8/10/2017 2.4 2.54 2.4 2.5 2.34653
8/11/2017 2.49 2.49 2.46 2.46 2.308985
8/14/2017 2.47 2.51 2.47 2.49 2.337144
8/15/2017 2.49 2.49 2.42 2.46 2.308985
8/16/2017 2.48 2.48 2.44 2.45 2.2996
8/17/2017 2.45 2.46 2.43 2.46 2.308985
8/18/2017 2.44 2.44 2.42 2.44 2.290213
8/21/2017 2.45 2.45 2.45 2.45 2.2996
8/22/2017 2.45 2.47 2.42 2.42 2.271441
8/23/2017 2.44 2.5 2.44 2.46 2.308985
8/24/2017 2.44 2.5 2.44 2.49 2.337144
8/25/2017 2.47 2.53 2.47 2.52 2.365302
8/28/2017 2.55 2.55 2.5 2.54 2.384074
8/29/2017 2.54 2.57 2.53 2.54 2.384074
8/30/2017 2.55 2.56 2.53 2.56 2.402847
8/31/2017 2.54 2.57 2.54 2.54 2.384074
9/4/2017 2.56 2.57 2.52 2.53 2.374689
9/5/2017 2.52 2.52 2.52 2.52 2.365302
9/6/2017 2.57 2.57 2.52 2.53 2.374689
9/7/2017 2.53 2.55 2.53 2.55 2.393461
9/8/2017 2.53 2.55 2.51 2.51 2.355917
9/11/2017 2.52 2.55 2.51 2.55 2.393461
9/12/2017 2.53 2.53 2.52 2.52 2.365302
9/13/2017 2.55 2.55 2.52 2.55 2.393461
9/14/2017 2.53 2.53 2.5 2.5 2.34653
9/15/2017 2.51 2.52 2.5 2.5 2.34653
9/18/2017 2.53 2.54 2.52 2.54 2.384074
9/19/2017 2.52 2.54 2.52 2.53 2.374689
9/20/2017 2.53 2.54 2.51 2.52 2.365302
9/21/2017 2.51 2.56 2.51 2.54 2.384074
9/22/2017 2.54 2.54 2.51 2.52 2.365302
9/25/2017 2.59 2.59 2.54 2.57 2.412233
9/26/2017 2.58 2.58 2.55 2.57 2.412233
9/27/2017 2.54 2.56 2.54 2.56 2.402847
9/28/2017 2.55 2.56 2.53 2.56 2.402847
9/29/2017 2.53 2.56 2.53 2.53 2.374689
10/2/2017 2.53 2.55 2.52 2.54 2.384074
10/3/2017 2.54 2.54 2.54 2.54 2.384074
10/4/2017 2.51 2.54 2.51 2.54 2.384074
10/5/2017 2.53 2.53 2.52 2.52 2.365302
10/6/2017 2.52 2.52 2.51 2.51 2.355917
10/9/2017 2.51 2.54 2.49 2.52 2.365302
10/10/2017 2.52 2.52 2.52 2.52 2.365302
10/11/2017 2.55 2.55 2.52 2.54 2.384074
10/12/2017 2.54 2.54 2.53 2.53 2.374689
10/13/2017 2.53 2.53 2.52 2.53 2.374689
10/16/2017 2.54 2.55 2.54 2.55 2.393461
10/17/2017 2.54 2.56 2.54 2.55 2.393461
10/19/2017 2.55 2.57 2.55 2.56 2.402847
10/20/2017 2.55 2.57 2.54 2.57 2.412233
10/23/2017 2.54 2.54 2.51 2.54 2.384074
10/24/2017 2.51 2.56 2.51 2.55 2.393461
10/25/2017 2.57 2.57 2.54 2.56 2.402847
10/26/2017 2.53 2.56 2.53 2.56 2.402847
10/27/2017 2.53 2.56 2.53 2.56 2.402847
10/30/2017 2.56 2.56 2.53 2.56 2.402847
10/31/2017 2.53 2.54 2.52 2.54 2.384074
11/1/2017 2.53 2.54 2.53 2.54 2.384074
11/2/2017 2.53 2.54 2.52 2.54 2.384074
11/3/2017 2.52 2.54 2.52 2.54 2.384074
11/6/2017 2.54 2.57 2.52 2.55 2.393461
11/7/2017 2.54 2.55 2.54 2.55 2.393461
11/8/2017 2.52 2.56 2.52 2.53 2.374689
11/9/2017 2.54 2.61 2.54 2.61 2.449777
11/10/2017 2.6 2.61 2.57 2.6 2.440392
11/13/2017 2.6 2.65 2.56 2.64 2.477936
11/14/2017 2.64 2.64 2.61 2.62 2.459163
11/15/2017 2.61 2.61 2.6 2.61 2.449777
11/16/2017 2.61 2.62 2.6 2.61 2.449777
11/17/2017 2.61 2.65 2.61 2.65 2.487322
11/20/2017 2.63 2.64 2.61 2.61 2.449777
11/21/2017 2.63 2.63 2.6 2.61 2.449777
11/22/2017 2.6 2.64 2.6 2.61 2.449777
11/23/2017 2.6 2.61 2.58 2.6 2.440392
11/24/2017 2.61 2.62 2.6 2.62 2.459163
11/27/2017 2.6 2.62 2.6 2.62 2.459163
11/28/2017 2.6 2.62 2.6 2.61 2.449777
11/29/2017 2.61 2.65 2.6 2.6 2.440392
11/30/2017 2.6 2.6 2.6 2.6 2.440392
12/1/2017 2.6 2.6 2.55 2.58 2.421619
12/4/2017 2.58 2.59 2.52 2.57 2.412233
12/5/2017 2.56 2.56 2.53 2.54 2.384074
12/6/2017 2.54 2.58 2.53 2.58 2.421619
12/7/2017 2.53 2.63 2.53 2.63 2.46855
12/8/2017 2.62 2.62 2.59 2.61 2.449777
12/11/2017 2.61 2.61 2.59 2.59 2.431005
12/12/2017 2.59 2.61 2.59 2.59 2.431005
12/13/2017 2.59 2.61 2.59 2.59 2.431005
12/14/2017 2.59 2.61 2.58 2.59 2.431005
12/15/2017 2.57 2.64 2.56 2.56 2.402847
12/18/2017 2.56 2.66 2.55 2.66 2.496708
12/19/2017 2.64 2.64 2.59 2.6 2.440392
12/20/2017 2.6 2.6 2.6 2.6 2.440392
12/21/2017 2.6 2.6 2.6 2.6 2.440392
12/22/2017 2.58 2.58 2.57 2.58 2.421619
12/26/2017 2.58 2.58 2.55 2.57 2.412233
12/27/2017 2.57 2.57 2.57 2.57 2.412233
12/28/2017 2.57 2.57 2.57 2.57 2.412233
12/29/2017 2.58 2.62 2.55 2.58 2.421619
1/2/2018 2.58 2.59 2.58 2.59 2.431005
1/3/2018 2.6 2.6 2.57 2.58 2.421619
1/4/2018 2.57 2.58 2.55 2.57 2.412233
1/5/2018 2.57 2.61 2.57 2.61 2.449777
1/8/2018 2.61 2.61 2.57 2.58 2.421619
1/9/2018 2.58 2.6 2.58 2.59 2.431005
1/10/2018 2.6 2.62 2.59 2.59 2.431005
1/11/2018 2.61 2.61 2.56 2.56 2.402847
1/12/2018 2.6 2.6 2.56 2.58 2.421619
1/15/2018 2.58 2.62 2.58 2.58 2.421619
1/16/2018 2.58 2.6 2.58 2.59 2.431005
1/17/2018 2.58 2.58 2.56 2.58 2.421619
1/18/2018 2.58 2.6 2.57 2.58 2.421619
1/19/2018 2.57 2.57 2.55 2.57 2.412233
1/22/2018 2.57 2.59 2.56 2.59 2.431005
1/23/2018 2.6 2.6 2.58 2.58 2.421619
1/24/2018 2.58 2.58 2.57 2.57 2.412233
1/25/2018 2.57 2.57 2.57 2.57 2.412233
1/26/2018 2.61 2.61 2.56 2.56 2.402847
1/29/2018 2.59 2.62 2.59 2.59 2.431005
1/30/2018 2.6 2.6 2.57 2.57 2.412233
1/31/2018 2.57 2.57 2.55 2.56 2.431227
2/1/2018 2.55 2.56 2.55 2.55 2.42173
2/2/2018 2.53 2.54 2.53 2.53 2.402736
2/5/2018 2.53 2.53 2.46 2.47 2.345754
2/6/2018 2.47 2.47 2.35 2.4 2.279275
2/7/2018 2.43 2.48 2.42 2.45 2.32676
2/8/2018 2.47 2.5 2.43 2.44 2.317263
2/9/2018 2.44 2.44 2.39 2.41 2.288772
2/12/2018 2.41 2.41 2.38 2.39 2.269778
2/13/2018 2.39 2.43 2.39 2.42 2.298269
2/14/2018 2.42 2.43 2.37 2.43 2.307766
2/15/2018 2.44 2.44 2.4 2.4 2.279275
2/19/2018 2.38 2.4 2.37 2.38 2.260281
2/20/2018 2.39 2.39 2.37 2.37 2.250784
2/21/2018 2.36 2.38 2.36 2.37 2.250784
2/22/2018 2.37 2.39 2.36 2.37 2.250784
2/23/2018 2.35 2.4 2.35 2.37 2.250784
2/26/2018 2.39 2.39 2.37 2.38 2.260281
2/27/2018 2.38 2.38 2.34 2.35 2.23179
2/28/2018 2.35 2.37 2.31 2.36 2.241287
3/1/2018 2.34 2.35 2.32 2.34 2.222293
3/2/2018 2.31 2.33 2.31 2.32 2.203299
3/5/2018 2.31 2.32 2.27 2.27 2.155814
3/6/2018 2.27 2.27 2.27 2.27 2.155814
3/7/2018 2.32 2.32 2.3 2.31 2.193802
3/8/2018 2.35 2.35 2.29 2.31 2.193802
3/9/2018 2.3 2.33 2.3 2.33 2.212796
3/12/2018 2.3 2.31 2.3 2.3 2.184305
3/13/2018 2.3 2.32 2.29 2.32 2.203299
3/14/2018 2.29 2.3 2.29 2.29 2.174808
3/15/2018 2.28 2.3 2.28 2.29 2.174808
3/16/2018 2.3 2.3 2.25 2.25 2.136821
3/19/2018 2.25 2.25 2.23 2.24 2.127324
3/20/2018 2.24 2.3 2.24 2.3 2.184305
3/21/2018 2.28 2.28 2.24 2.25 2.136821
3/22/2018 2.26 2.26 2.25 2.25 2.136821
3/23/2018 2.2 2.24 2.2 2.22 2.10833
3/26/2018 2.22 2.23 2.2 2.2 2.089336
3/27/2018 2.2 2.23 2.19 2.19 2.079839
3/28/2018 2.19 2.19 2.12 2.13 2.022857
3/29/2018 2.15 2.16 2.14 2.14 2.032354
4/2/2018 2.16 2.17 2.16 2.16 2.051347
4/3/2018 2.15 2.15 2.13 2.13 2.022857
4/4/2018 2.14 2.15 2.13 2.13 2.022857
4/5/2018 2.14 2.14 2.11 2.12 2.01336
4/6/2018 2.11 2.14 2.11 2.14 2.032354
4/9/2018 2.16 2.16 2.12 2.13 2.022857
4/10/2018 2.12 2.12 2.12 2.12 2.01336
4/11/2018 2.16 2.16 2.12 2.13 2.022857
4/12/2018 2.3 2.3 2.04 2.15 2.041851
4/13/2018 2.15 2.15 2.12 2.12 2.01336
4/16/2018 2.12 2.15 2.09 2.09 1.984869
4/17/2018 2.11 2.13 2.1 2.1 1.994366
4/18/2018 2.12 2.13 2.1 2.11 2.003863
4/19/2018 2.11 2.11 2.08 2.09 1.984869
4/20/2018 2.09 2.09 2.08 2.08 1.975372
4/23/2018 2.09 2.12 2.08 2.09 1.984869
4/24/2018 2.12 2.12 2.09 2.09 1.984869
4/25/2018 2.06 2.1 2.06 2.08 1.975372
4/26/2018 2.12 2.12 2.08 2.08 1.975372
4/27/2018 2.11 2.11 2.08 2.09 1.984869
4/30/2018 2.09 2.09 2.08 2.09 1.984869
5/2/2018 2.09 2.09 2.07 2.07 1.965875
5/3/2018 2.08 2.08 2.04 2.05 1.946881
5/4/2018 2.07 2.07 2.02 2.02 1.91839
5/7/2018 2.03 2.03 2.01 2.02 1.91839
5/8/2018 2.02 2.03 2.01 2.03 1.927887
5/9/2018 2.08 2.08 2.07 2.08 1.975372
5/10/2018 2.1 2.1 2.08 2.08 1.975372
5/11/2018 2.08 2.1 2.08 2.09 1.984869
5/14/2018 2.09 2.09 2.08 2.08 1.975372
5/15/2018 2.09 2.09 2.09 2.09 1.984869
5/16/2018 2.09 2.09 2.05 2.06 1.956378
5/17/2018 2.06 2.08 2.06 2.06 1.956378
5/18/2018 2.08 2.08 2.06 2.08 1.975372
5/21/2018 2.08 2.08 2.07 2.08 1.975372
5/22/2018 2.08 2.09 2.06 2.07 1.965875
5/23/2018 2.07 2.08 2.06 2.08 1.975372
5/24/2018 2.08 2.08 2.07 2.08 1.975372
5/25/2018 2.08 2.08 2.04 2.05 1.961023
5/28/2018 2.05 2.05 2.03 2.05 1.961023
5/30/2018 2.05 2.05 2.02 2.02 1.932325
5/31/2018 2.03 2.04 2.03 2.03 1.941891
6/1/2018 2.02 2.04 2 2.01 1.922759
6/4/2018 2.01 2.05 2.01 2.05 1.961023
6/5/2018 2.05 2.05 2.05 2.05 1.961023
6/6/2018 2.03 2.03 2.01 2.01 1.922759
6/7/2018 2.02 2.05 2.01 2.02 1.932325
6/8/2018 2.01 2.02 2.01 2.01 1.922759
6/11/2018 2.02 2.02 2.02 2.02 1.932325
6/12/2018 2.02 2.02 2.01 2.01 1.922759
6/13/2018 2.02 2.04 2.01 2.01 1.922759
6/14/2018 2.03 2.05 2 2.05 1.961023
6/18/2018 2.06 2.06 2.02 2.03 1.941891
6/19/2018 2.03 2.03 2 2 1.913193
6/20/2018 2 2 1.99 2 1.913193
6/21/2018 2 2.02 1.99 1.99 1.903627
6/22/2018 1.99 1.99 1.89 1.94 1.855797
6/25/2018 1.96 1.96 1.88 1.88 1.798402
6/26/2018 1.89 1.92 1.84 1.87 1.788836
6/27/2018 1.87 1.89 1.85 1.86 1.77927
6/28/2018 1.92 1.92 1.86 1.92 1.836665
6/29/2018 1.92 1.93 1.91 1.93 1.846231
7/2/2018 1.97 1.98 1.93 1.93 1.846231
7/3/2018 1.91 1.95 1.9 1.9 1.817533
7/4/2018 1.9 1.9 1.9 1.9 1.817533
7/5/2018 1.91 1.91 1.86 1.86 1.77927
7/6/2018 1.86 1.9 1.85 1.9 1.817533
7/9/2018 1.9 1.9 1.88 1.9 1.817533
7/10/2018 1.92 2.02 1.92 2 1.913193
7/11/2018 2.02 2.02 1.91 1.91 1.827099
7/12/2018 1.97 2 1.95 2 1.913193
7/13/2018 2.01 2.01 1.99 2.01 1.922759
7/16/2018 2.01 2.02 2.01 2.02 1.932325
7/17/2018 2.01 2.03 2.01 2.03 1.941891
7/18/2018 2.02 2.03 2.02 2.02 1.932325
7/19/2018 2 2.06 2 2.06 1.970589
7/20/2018 2.08 2.1 2.06 2.1 2.008853
7/23/2018 2.1 2.1 2.08 2.08 1.989721
7/24/2018 2.09 2.09 2.02 2.03 1.941891
7/25/2018 2.03 2.08 2.02 2.08 1.989721
7/26/2018 2.06 2.09 2.05 2.05 1.961023
7/27/2018 2.04 2.04 2.04 2.04 1.951457
7/30/2018 2.04 2.09 2.02 2.08 1.989721
7/31/2018 2.08 2.08 2.05 2.06 1.970589
8/1/2018 2.07 2.07 2.04 2.04 1.951457
8/2/2018 2.06 2.09 2.03 2.06 1.970589
8/3/2018 2.06 2.06 2.01 2.02 1.932325
8/6/2018 2.02 2.02 1.98 1.98 1.894061
8/7/2018 1.99 1.99 1.89 1.96 1.874929
8/8/2018 1.96 1.96 1.93 1.94 1.855797
8/10/2018 1.95 2.02 1.94 1.95 1.865363
8/13/2018 1.94 1.97 1.94 1.96 1.874929
8/14/2018 1.95 2.01 1.95 1.98 1.894061
8/15/2018 1.96 1.97 1.94 1.94 1.855797
8/16/2018 1.94 1.94 1.91 1.91 1.827099
8/17/2018 1.9 1.92 1.89 1.89 1.807967
8/20/2018 1.91 1.94 1.91 1.94 1.855797
8/21/2018 1.92 1.93 1.9 1.93 1.846231
8/23/2018 1.93 1.93 1.9 1.92 1.836665
8/24/2018 1.92 1.92 1.92 1.92 1.836665
8/27/2018 1.93 1.95 1.92 1.95 1.865363
8/28/2018 1.94 1.94 1.91 1.92 1.836665
8/29/2018 1.92 1.92 1.92 1.92 1.836665
8/30/2018 1.94 1.94 1.92 1.92 1.836665
8/31/2018 1.91 1.91 1.91 1.91 1.827099
9/3/2018 1.91 1.91 1.86 1.86 1.77927
9/4/2018 1.94 1.94 1.86 1.88 1.798402
9/5/2018 1.88 1.89 1.87 1.87 1.788836
9/6/2018 1.85 1.87 1.85 1.86 1.77927
9/7/2018 1.87 1.88 1.85 1.86 1.77927
9/10/2018 1.87 1.87 1.87 1.87 1.788836
9/11/2018 1.86 1.87 1.84 1.87 1.788836
9/12/2018 1.87 1.87 1.87 1.87 1.788836
9/13/2018 1.86 1.86 1.86 1.86 1.77927
9/14/2018 1.86 1.86 1.84 1.84 1.760138
9/17/2018 1.87 1.87 1.84 1.85 1.769704
9/18/2018 1.85 1.85 1.84 1.85 1.769704
9/19/2018 1.84 1.92 1.84 1.92 1.836665
9/20/2018 1.87 1.87 1.84 1.87 1.788836
9/21/2018 1.86 1.87 1.85 1.85 1.769704
9/24/2018 1.86 1.87 1.85 1.87 1.788836
9/25/2018 1.87 1.87 1.86 1.87 1.788836
9/26/2018 1.86 1.87 1.86 1.87 1.788836
9/27/2018 1.86 1.87 1.86 1.87 1.788836
9/28/2018 1.87 1.92 1.86 1.92 1.836665
10/1/2018 1.9 1.9 1.86 1.88 1.798402
10/2/2018 1.87 1.9 1.87 1.88 1.798402
10/3/2018 1.88 1.91 1.88 1.88 1.798402
10/4/2018 1.88 1.88 1.88 1.88 1.798402
10/5/2018 1.86 1.86 1.86 1.86 1.77927
10/8/2018 1.86 1.88 1.85 1.85 1.769704
10/9/2018 1.85 1.85 1.85 1.85 1.769704
10/10/2018 1.85 1.87 1.84 1.84 1.760138
10/11/2018 1.84 1.84 1.79 1.8 1.721874
10/12/2018 1.82 1.85 1.8 1.85 1.769704
10/15/2018 1.87 1.87 1.82 1.82 1.741006
10/16/2018 1.81 1.84 1.81 1.82 1.741006
10/17/2018 1.82 1.82 1.82 1.82 1.741006
10/18/2018 1.84 1.84 1.83 1.83 1.750572
10/19/2018 1.82 1.82 1.8 1.8 1.721874
10/22/2018 1.82 1.82 1.81 1.81 1.73144
10/23/2018 1.81 1.82 1.79 1.8 1.721874
10/24/2018 1.8 1.82 1.78 1.78 1.702742
10/25/2018 1.78 1.8 1.78 1.78 1.702742
10/26/2018 1.78 1.78 1.75 1.75 1.674044
10/29/2018 1.75 1.77 1.72 1.72 1.645346
10/30/2018 1.71 1.74 1.7 1.72 1.645346
10/31/2018 1.71 1.75 1.71 1.75 1.674044
11/1/2018 1.77 1.77 1.73 1.74 1.664478
11/2/2018 1.76 1.77 1.74 1.76 1.68361
11/5/2018 1.76 1.77 1.76 1.76 1.68361
11/7/2018 1.77 1.78 1.76 1.78 1.702742
11/8/2018 1.77 1.78 1.77 1.78 1.702742
11/9/2018 1.79 1.79 1.78 1.78 1.702742
11/12/2018 1.78 1.8 1.78 1.8 1.721874
11/13/2018 1.8 1.82 1.8 1.81 1.73144
11/14/2018 1.79 1.82 1.79 1.82 1.741006
11/15/2018 1.8 1.83 1.8 1.83 1.750572
11/16/2018 1.83 1.83 1.83 1.83 1.750572
11/19/2018 1.81 1.82 1.81 1.82 1.741006
11/20/2018 1.81 1.81 1.79 1.8 1.721874
11/21/2018 1.8 1.8 1.8 1.8 1.721874
11/22/2018 1.78 1.8 1.78 1.78 1.702742
11/23/2018 1.78 1.81 1.78 1.79 1.712308
11/26/2018 1.78 1.82 1.78 1.79 1.712308
11/27/2018 1.8 1.82 1.8 1.8 1.721874
11/28/2018 1.81 1.83 1.81 1.83 1.750572
11/29/2018 1.83 1.83 1.78 1.78 1.702742
11/30/2018 1.8 1.82 1.8 1.8 1.721874
12/3/2018 1.8 1.85 1.8 1.83 1.750572
12/4/2018 1.82 1.82 1.81 1.82 1.741006
12/5/2018 1.82 1.82 1.82 1.82 1.741006
12/6/2018 1.79 1.81 1.79 1.81 1.73144
12/7/2018 1.77 1.82 1.77 1.81 1.73144
12/10/2018 1.81 1.81 1.78 1.78 1.702742
12/11/2018 1.78 1.78 1.75 1.75 1.674044
12/12/2018 1.74 1.75 1.74 1.75 1.674044
12/13/2018 1.75 1.75 1.74 1.75 1.674044
12/14/2018 1.75 1.75 1.73 1.74 1.664478
12/17/2018 1.73 1.75 1.73 1.75 1.674044
12/18/2018 1.75 1.75 1.73 1.75 1.674044
12/19/2018 1.74 1.75 1.74 1.75 1.674044
12/20/2018 1.73 1.73 1.71 1.72 1.645346
12/21/2018 1.7 1.71 1.68 1.68 1.607082
12/24/2018 1.68 1.71 1.68 1.68 1.607082
12/26/2018 1.7 1.7 1.68 1.7 1.626214
12/27/2018 1.69 1.69 1.69 1.69 1.616648
12/28/2018 1.68 1.69 1.68 1.68 1.607082
12/31/2018 1.68 1.73 1.68 1.72 1.645346

https://sg.finance.yahoo.com/quote/F99.SI/history?period1=1356980400&pe
 Volume Daily return
2424000
2722000 -0.103406931202344 Year 2013
2256000 -0.207050223882951 Average Return(Yearly) -0.148393
2492000 0.518688365010865 Standard Deviation(Yearly) 3.083744
1618000 0
2183000 0.103171278537576 Source Website https://sg.finance.yahoo.com
1981000 -0.103064945115975
1507000 0.412773959169508
4473000 -0.513846424730474
2152000 0.206577943318805
3321000 -0.412348533915017
6144000 -1.65633495035853
5347000 0.842104404634238
98136000 1.67014444929715
57809000 -1.95070017315397
14099000 0
6313000 0
4911000 0
7520000 0
3984000 0
9107000 0.104728820641253
4186000 -0.104619254130238
6048000 0
4422000 0
2345000 0
1173000 0.106035958923414
2300000 -0.105923641774132
506000 0.106035958923414
806000 0.105946154769179
429000 -0.211645566204178
594000 0.106035958923414
3705000 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
 0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
0 0
3461000 -4.66100044598244
15360000 -8.88887734444936
39516000 -4.75612641777851
18109000 4.35336779048803
3684000 0.368120652410861
4182000 0.85572853839217
4749000 2.42427880094942
3949000 1.18343671490804
3800000 1.16954558187828
2497000 2.31217352271523
2772000 0.790944469872463
3339000 0.784761456390314
1235000 -0.333700776121446
582000 -0.892879803018043
4959000 2.25228599525604
1373000 -0.110146645302048
1501000 0.882027658407886
825000 -0.546450372007594
398000 0
577000 -0.109881230184001
674000 0
788000 -0.33002968537062
1072000 0.609419257226311
379000 -0.770939053008197
324000 -0.110973031180282
582000 0
855000 -1.33334399682355
911000 -0.563059680320945
286000 0.226494402732813
345000 0.564992293819915
461000 -0.898899389395418
350000 -1.24716770997351
264000 1.37773802463614
260000 -0.452988805465584
440000 -1.25142398851658
289000 0.460792515322766
801000 -2.06418883404551
358000 0.585476523303664
109000 0.582068648019996
213000 0.115725341595563
140000 1.27167862067413
430000 -2.05478723738478
440000 -1.16549420620878
314000 -0.825461718073807
1099000 0.356695863536269
1204000 0.473945893664554
885000 1.41508079738627
893000 -0.232551842297007
730000 1.74824130931317
915000 0.8018717048922
348000 -0.909138148294081
74000 0.229351617369537
271000 0.228851021569836
172000 -0.57077289000357
315000 0.114795298326809
118000 0.114687947544576
195000 -0.229088880034972
325000 0.803688616234185
184000 -0.569496733573713
 138000 0.11453231506354
664000 1.37303346292192
455000 -1.24153701135089
1086000 1.02857972382008
673000 1.25897816120362
823000 3.19715514115856
300000 -0.344223586741016
163000 -0.345435575149886
134000 -0.173304946090873
161000 -0.52084055727697
140000 -0.698082266395958
203000 -1.23023784785599
215000 -0.711745880114156
286000 -0.179182176181722
213000 0
287000 -0.17955162533545
208000 -0.179826696780668
231000 1.26122252936415
161000 0.533815333206338
225000 -1.59291906094321
178000 0.719426527898278
298000 0.535721758516023
148000 -0.177638124816858
309000 -1.42349176022829
269000 0.180548018033656
426000 -0.180222629647779
225000 0.180548018033656
152000 0.180150655754139
240000 -1.25897846270567
1236000 4.18942857780379
0 0
1543000 -0.699302652722354
662000 -0.176050972734367
159000 -0.529107859944106
287000 -1.06384460531253
171000 -0.537594253189249
198000 -0.180222629647779
76000 0.180548018033656
309000 -0.360349294104038
114000 -0.180874409304924
202000 0
179000 0
157000 0.362307828502477
254000 -0.902499744031374
119000 0.728623691402347
314000 0.361652506357808
382000 0.720698588208076
365000 0.178885422338714
201000 0.178589770902922
74000 0.178223927007242
64000 -0.355861093815615
102000 0
99000 0
150000 -0.535697981419619
133000 -0.17955162533545
108000 -0.179826696780668
217000 -0.180222629647779
116000 -0.541499846418812
211000 -0.181482677224719
268000 -0.545437906990384
269000 0.548429248002009
126000 0.545486325801464
106000 0.180778097052884
95000 0.541547915646197
86000 0
72000 0.179503815023811
156000 0.537665840155372
103000 0.712990646863387
186000 -0.530980875874527
99000 0.533815333206338
99000 0.530980875874527
871000 1.93663102669834
300000 0.69082515661424
845000 -0.17147569820733
292000 -0.171861755611764
53000 0.344223586741016
82000 0.514609807140085
253000 0.682595640304062
476000 -1.86441726043299
286000 -0.345435575149886
162000 0
153000 -0.346609892181725
480000 0.869561794209048
516000 0
187000 -0.172408528781317
277000 -0.345435575149886
43000 0
108000 0.519937914829962
248000 -0.172408528781317
305000 -0.863554442610587
 112000 0.522632080006101
129000 -0.519914838272577
207000 -0.174233890498258
250000 -0.174514757186299
115000 0
189000 -0.349662965498569
137000 0
395000 0
389000 0
196000 0.175456628737886
96000 0
62013000 0
260000 -1.57620394460234
208000 0.177954239390744
317000 0.888096022500033
108000 0.352101945468734
141000 0
154000 -0.350866537563973
240000 0.352101945468734
430000 0
209000 0.175456628737886
1254000 4.553415878075
1865000 3.85259011327265
1865000 2.90322317389916
5119000 -45.2978028294118
2516000 0.286524205763292
748000 0.571449223535139
686000 0.284082204538444
1177000 -0.566592647384451
872000 -0.854674916258539
467000 0
826000 -0.287347525979886
435000 0
313000 0.576351182824574
212000 -0.286524205763292
210000 0
300000 0
443000 0
249000 -0.287347525979886
487000 0.576351182824574
264000 -0.573048411526583
429000 0.288175591412287
313000 0
594000 -0.86208083992716
287000 0.579731064376369
 150000 0.288175591412287
95000 0.287347525979886
402000 0.573048411526583
299000 -1.47491170635296
379000 -0.299398200376567
150000 0.900891855131285
387000 0.297616085965724
302000 0
78000 -0.2967329609416
671000 -1.48808042982867
209000 0
144000 -0.604223503641564
181000 -0.303948278759981
103000 -0.304914148063516
226000 1.22326889066559
302000 -0.604223503641564
231000 0.607896557519928
1332000 3.02111751820791
719000 -0.293252256526325
311000 -0.294114754681222
481000 -0.589964682541188
224000 0.890198882824834
273000 -0.588229509362426
161000 0.591710122915299
195000 0
569000 -0.882344264043648
168000 0.890198882824834
124000 -0.588229509362426
50000 0
68000 0.295855061457641
264000 -0.589964682541188
354000 2.37390184763587
362000 2.02900236213105
216000 0.284088002981179
198000 -0.849886118393168
375000 -0.857134353825847
2432000 6.0518867627346
847000 -2.14722757956484
280000 -0.313518694699434
306000 0.314504725810563
285000 -0.626965964704786
186000 -0.315460814289963
422000 -0.316459118803034
265000 -0.952391285478686
520000 -0.64103266287071
356000 -0.645131653896338
168000 0.649320626795071
177000 0.322584201532439
176000 1.28618776758947
196000 0.634927523652457
94000 -0.315460814289963
93000 0
113000 -0.632918237606069
60000 0
76000 -0.318511084940404
75000 0.319528819650571
162000 -0.955424411757658
275000 -0.64309388379475
236000 0
623000 -1.29447583148623
299000 0
272000 -0.327872403923262
210000 -0.328950943288751
90000 1.65018300901791
108000 -0.649357614583542
147000 0
42000 0
199000 0
227000 0
149000 -0.653601827821558
244000 0.657901886577501
235000 0.326800913910779
201000 0.325736404364376
140000 0.649320626795071
138000 0.645168403064877
168000 -0.961548994306081
144000 -0.323591306797143
83000 0
130000 0.324641819503284
136000 0
84000 -0.325692788452314
145000 -0.326830989614352
158000 0
67000 0
141000 0.983596701972991
122000 -0.64930745805079
74000 0.326757012477716
68000 0
90000 -0.325692788452314
95000 0
127000 -0.326830989614352
132000 -0.65573113464865
122000 0.990126378765734
77000 -0.326830989614352
232000 -0.327865567324325
68000 0
136000 -0.328944061638194
80000 0
128000 0
246000 -0.990089023963861
105000 0
122000 0
115000 1.33331975112874
74000 0.328944061638194
87000 -0.65573113464865
40000 -0.330029674654615
78000 0.993367431265374
148000 -0.327865567324325
93000 -0.328944061638194
46000 0
42000 0
52000 -0.330029674654615
44000 0
407000 -0.331122477088475
66000 0.332222540594337
83000 -0.331122477088475
17000 0.332222540594337
81000 -0.662244954176933
182000 0
61000 0.333329937782182
322000 -0.664445081188641
130000 0
50000 0.334444742233384
37000 0
40000 0.333329937782182
63000 -0.33222254059432
93000 -0.333329937782182
43000 0
162000 -0.334482596759958
34000 -0.671134311941096
12000 0.337872717275179
51000 -0.336734981642687
116000 0
90000 0.337872717275179
47000 0.336658762769511
 64000 0
122000 -0.335529174402238
56000 0.673393744412198
81000 -0.668889484466768
58000 0
103000 0
127000 0
88000 0.673393744412198
12000 0.334444742233384
95000 0
31000 -0.666697603910467
40000 0.671172293509406
27000 -0.333329937782182
27000 -0.334482596759958
21000 0.671172293509406
293000 -0.666697603910467
1408000 3.69127669724437
214000 -0.323621394835681
209000 -0.64930745805079
51000 -0.326830989614352
259000 -0.327865567324325
21000 -0.328944061638194
87000 0
106000 -0.330029674654615
471000 0.331122477088458
302000 0.990126378765734
127000 -0.98041899170642
2450000 1.32011869861846
1101000 0.325729656551549
284000 0.324672103224779
197000 0
159000 0.323621394835681
157000 -0.96773239543069
44000 -0.325692788452314
174000 1.30713901561583
99000 0
404000 0.967768906745353
40000 -0.638971166019313
512000 1.60770065869325
143000 -0.316452522450755
160000 0.634950178814417
108000 -0.946398145622359
97000 -0.636936246538659
179000 0.961528694584684
99000 -0.317457123525868
 277000 -0.636936246538659
57000 -0.320509564861556
108000 0.643080263477294
277000 0.958456749028985
0 0
169000 0
43000 -0.316452522450755
94000 0
21000 0.317457123525852
73000 -0.316452522450755
0 0
1271000 -4.76189278465054
771000 -2.00001735503919
121000 0.340132649808506
139000 0.677997706371858
316000 -1.01012872605489
111000 -0.340132649808524
110000 0
405000 1.70646750217582
84000 -1.34226862388219
182000 0.680265299617013
62000 -0.675668958154405
110000 0
191000 -0.340132649808524
69000 -0.341293500435161
60000 0.684924604026764
111000 -1.36053059923404
258000 -1.03451129040315
118000 0.348468057751997
63000 0
109000 0
77000 -0.694437348546252
56000 0
73000 0
196000 -0.699333078996816
141000 -1.05632750337263
132000 -1.0676049076394
90000 -0.359708568881033
57000 0.361007142506902
220000 -1.0791257066431
96000 -1.09093902413928
126000 -2.20590193513165
196000 -2.63155319294695
52000 0.772193010669979
47000 1.91568970466939
90000 1.50378723246726
33000 2.59260842918431
71000 -0.722014285013805
23000 0.727265243965174
15000 -0.361048003530395
35000 0
39000 0.724671558230441
36000 -1.79858355844805
27000 1.0988901644666
62000 -1.08694582371669
29000 -0.366296721488866
256000 -1.10293016148846
55000 0.743528991992473
75000 0
36000 -0.369041602799974
46000 0.370408564503326
37000 0.737957908541507
9000 -0.732551983246959
140000 -0.369041602799974
26400 0.370408564503326
31800 0.737957908541507
35600 -0.732551983246959
28900 0.737957908541507
72000 0
51100 1.0988901644666
203800 2.53624793109162
191400 2.12016013886168
409600 1.38406895122899
141000 0.682587000870339
157600 -1.35591867710835
278200 -0.694434990748768
160700 0.349606389266299
44000 -0.696815833054576
215900 -1.05265640291956
133300 -0.709210279616493
338200 2.85714400018562
156900 1.3889088767026
371500 0
128700 -0.684960410017185
137000 -1.37929169732682
101400 -0.349645556462055
32400 -0.701744732197964
101600 0
142700 1.06005598533236
84600 0.69929111292411
171100 1.3889088767026
202800 -1.36988245764793
81500 1.04165248612317
130500 0.343676476022716
22200 -1.36988245764793
184200 0
144300 0.347217495374384
28200 -1.38406426821108
62700 0
134900 0.350872366098973
260000 -2.0979125059681
19300 0.357137999211068
38500 0
193400 1.06760118811045
249500 -1.05632386200935
55000 0
166200 0
17700 0
46600 0
97700 -0.355867062703478
67600 0
47000 0
252500 0.357137999211068
69300 0
247000 0
21100 0
165100 0
100200 0.355867062703478
35700 0
16300 0
60100 0.354644862575118
84000 -0.353391577500738
59200 0
45100 0
65400 -0.354605139808247
29000 0
108000 0
123600 -0.711734125406956
91800 0.358418046250258
59200 -0.357137999211068
82500 -0.358418046250276
53900 0.719414604269596
42600 -0.714275998422154
76300 0
105000 0.359707302134807
82700 0.358418046250258
52700 -0.714275998422154
86500 0.359707302134807
84600 -0.358418046250276
41200 0.719414604269596
57600 -0.357137999211068
71300 0
261300 1.79209023125131
46500 0
25500 -1.76053977001556
15200 0
114000 0.716836092500516
15900 -0.355867062703478
20500 -0.714275998422154
27800 1.44926543473532
19400 -1.42860150128669
67300 1.08697973477468
7000 0
2700 -1.07529153371347
22600 0
23200 -1.44926601870706
27000 0
36500 0
57200 -0.3676139885484
77400 1.84497498954565
38000 -2.53620545915586
500 1.11522380753737
33100 0
23600 -0.3676139885484
29600 -0.369011413007557
14100 0
14100 -0.370378150654777
64200 1.11522380753737
31300 -0.735268863982401
50600 0
74800 -0.740756301309555
48000 -0.746242953268007
253500 2.6315503411207
19200 -1.46519176588869
61500 -1.11522380753739
44700 0.751853607835369
0 0
45200 -0.746242953268007
36900 -1.12784312544997
10500 -0.380236176055443
56100 -0.763332532491406
57700 -1.15387033758492
39800 0
5600 1.16733992673834
46700 1.1538275636252
68700 -0.760430066059273
73100 -0.383149762044061
50000 -0.384623445861627
67500 0
35800 0
43800 -1.5443910997523
177300 1.17645160389933
99700 0
72300 -3.10079758195118
29700 -0.399964056172017
58700 -1.60641476113252
11800 -1.63268715212116
56500 -1.65974012309958
119600 -5.06330420696941
97200 0.444453890627377
18700 0
162200 1.76989974652449
0 0
125500 1.30437557661177
183700 -1.28758068858076
73600 0
35100 -0.43479185887057
49600 -0.436641989506216
89200 -2.63158536543727
148200 -4.50454918439301
109500 0
263900 -5.66034172619413
119700 0.500010565169854
136700 6.4676316869855
122300 -2.33644641254474
184000 1.4353840390616
145000 -0.471655799855527
252500 -1.42183092355762
184100 -2.4038440974049
47300 -0.985187940637815
137000 0.497522898115151
282600 -1.23764965485651
402400 -3.00752676063875
145000 0.258403427753645
170400 1.03094970164715
 179100 -0.765322189407025
113900 1.0282993892757
223200 1.27223467661559
256900 0.502523234434472
334100 -0.750015847754787
4059400 -0.755627568108463
513500 2.53806762723223
260600 2.47524425412339
90300 0.483048183935463
108800 0.961559025950972
56500 -0.47620056347575
307700 3.82777945690069
361000 0.460839176249967
20200 -1.37617557257749
22200 -1.39537842967165
16800 0
15200 0.943416517028331
23000 0
20500 -0.934599352370032
16200 0.943416517028331
51500 0.467299676185028
14400 0
39500 -1.39537842967165
53300 1.88688549271532
11200 -1.38896898001887
63400 0.469493618343244
8900 0.467299676185028
52700 2.32557898945759
92700 -0.909059659346541
29200 0.458725190859172
52500 -0.913261023345946
52200 0
64500 -0.46078792634158
4400 0.462921010466307
24100 -0.921678352499945
43200 -1.39537842967165
22000 1.88688549271532
173700 0.925893508087595
140800 -1.83490076343666
119200 1.40189902855507
190900 1.38246627884153
120700 2.27272497495195
216000 1.77776613480814
76300 0.873381107694329
34700 -3.03031907825687
83800 -1.78570276020089
66500 0.909110210403621
7300 0
27500 -0.900919856005125
76600 0.909110210403621
61900 -0.900919856005125
33200 3.63639029055738
700 -1.31581707138026
24500 -2.22222002543549
0 0
34200 1.81816986975016
8700 -1.78570276020089
20700 0
78500 0.909110210403621
13800 0.45045992800254
10100 -2.24214955909063
4300 -0.917399366906174
1000 0
3200 2.7777320114178
1700 -2.70265937675022
77700 0.462921010466307
134000 -0.46078792634158
28300 0.462921010466307
4700 -0.46078792634158
11600 1.8517870161752
16300 -1.36361476454834
11800 -0.921678352499945
23600 0
31600 0.465177869885722
17100 -0.46302398477628
20600 0
100200 -3.25583127590536
43900 0.961559025950972
22800 0
44000 0.952348168703798
89800 -0.471655799855527
30900 0
64300 1.42177821630213
13200 -0.467299676185016
60600 -1.40842864266116
76600 -0.952401126951511
20400 -1.92306458442941
13000 -1.96077148646726
57100 0
12700 -0.500010565169866
31300 -1.50751381771238
40500 -0.765322189407025
38300 2.31361644730108
43800 -0.50252323443446
26500 0.252530642369208
55800 -0.251894531490741
19200 3.03031154058296
30100 0.980413001157371
8900 -0.970894227919363
23700 -2.48755812070791
22100 0
33800 1.02040645184015
16500 -3.03029799922632
20300 0
74700 0.260416220797348
10700 2.33765834565717
37100 -0.253806683075388
13900 -1.27226250263485
104100 1.03092608815738
11800 -0.510203225920054
27000 0.512819648308878
28300 -0.765304838880093
27400 0
15400 0.257068974259305
26000 0.769229472463329
48000 0.254452500526978
48500 0.253806683075388
14400 -0.253164135580136
62900 1.01522673230153
3700 -1.00502346541473
29900 -0.507613366150776
21800 0.510203225920079
69400 -1.01522673230153
53900 0.256409824154426
70500 0.255754045655718
57000 0.255101612960039
46000 -0.254452500526978
46200 0.255101612960039
115000 -0.508905001053956
189500 1.79027831959
99600 0.502511732707367
1200 -1.249997945434
51900 0.253164135580123
36500 -1.26262416634431
6500 0.255754045655718
 4200 0
40700 0.510203225920079
5900 0.761420049226152
51200 -0.503777503237621
13600 -0.759492406740407
4500 0.255101612960039
16600 1.27226250263486
3600 -0.251255866353677
25100 -0.503777503237621
6700 0.253164135580123
11500 -0.505049666537718
18700 1.01522673230153
11800 0
18700 -0.251255866353677
26100 0.251888751618805
22600 0.25125586635369
14400 -0.751878460321649
16100 0.505049666537718
19800 0.502511732707367
27500 -0.999998356347208
27600 0.505049666537718
7700 0
3700 -0.502511732707367
53300 -1.26262416634431
59400 1.27877022827858
9500 -1.26262416634431
900 0.255754045655718
80700 -1.02040645184012
31200 -0.257731522039355
24100 0
36900 0.775192481499354
30300 0.256409824154426
24400 0.255754045655718
24300 0.510203225920079
75600 1.01522673230153
38700 2.51255866353685
96700 -1.47058586555242
53500 -0.49751162414159
40800 -0.251862395580118
37500 1.01010322936431
85700 1.00000217509989
53000 0
39300 0.990101142142782
42500 -1.47059137125116
65300 -1.24381083989696
 7100 0.503779579586493
19400 1.25316316306494
13100 -0.99010114214277
22300 1.00000217509989
25000 0
113600 5.4455024426802
142300 -0.938918474570213
12900 -1.89573850560347
16700 0.966133066717243
8700 -0.478418108494858
17400 0
87800 0.480717950219493
77500 -4.30617926369194
3500 2.50000543774972
6000 0
71200 -1.95122365277768
2400 0.497513514566409
94900 0
194100 0
17100 -0.99010114214277
19700 1.50000326264984
41000 -0.98522378616305
81600 0.497513514566409
29500 1.98020228428554
1400 -0.48543791832394
8200 0
33100 -0.975611826388836
34600 1.47783567924455
30400 0
31700 -0.48543791832394
8700 0
62800 -0.487805913194412
28600 0.490197123750375
69500 0.975611826388836
195600 1.44927840803716
106200 0.952331137173178
87400 0.943449945750721
33300 -2.33650416775506
86600 0.95699232470406
79900 3.31749084216043
47400 -1.37615022162578
55200 -0.930234910871463
21400 0
22900 -0.469484766636205
53100 -2.35844531596674
28600 0.966133066717243
37100 0.95699232470406
64700 -1.4218038792026
36000 -0.480770236270209
39000 1.44927840803716
10200 -1.90476585052095
47600 0
27800 0
64600 1.94175167329581
139800 2.8570969876941
58000 -1.85185651384738
22500 0.471699323102497
54500 0
61500 0
13500 -1.40840324120642
50300 1.90476585052093
15200 -1.40187200860281
26800 0
39200 0.473883083755249
109000 1.88679729240997
171800 -2.77773442121931
16600 0.476191462630237
152000 0.947817710156117
79300 0.469535825338379
6800 -1.40187200860281
29500 0.473883083755249
135800 0.471699323102497
27500 -1.40840324120642
27800 1.42852259980342
42500 -2.34737277447883
12200 0.480717950219493
800 -0.478418108494858
16300 0.961540472540418
14100 1.42852259980342
13800 -2.34737277447883
267700 1.92302865903012
12200 0.471699323102497
35800 0.469535825338379
187900 0.934530518984858
14600 -0.925877907371929
25900 -0.467341489617953
28100 0
30200 0.93896953327241
32400 0
32800 0.930285494607765
19800 -0.921710951325374
36100 0.465117455435709
56000 0
29300 -0.462964128461827
300 0
15200 -0.46506687169943
7200 0
19500 -0.934632159152231
10300 0
5700 0
8700 -0.471648023556748
57200 0
8100 -0.947920795447355
17700 0.478522180304421
3600 0.952331137173178
100 0.471699323102497
8700 -0.938918474570213
54100 1.89568696295785
67000 -1.8604192380066
36300 0
7600 0.473883083755249
37600 0.471699323102497
53200 0
86600 0
23300 0
52600 0
20300 0
800 0.469535825338379
70600 -0.467341489617953
13100 -0.469484766636205
100 0.943449945750721
100400 -0.467341489617953
26000 0.469535825338379
3400 0
19800 0
33900 -0.467341489617953
31200 -0.938918474570213
13100 0.947817710156117
8200 -0.938918474570213
5100 0.473883083755249
263500 -0.943347346659245
77700 -0.476243250717535
31300 0
18000 0.95699232470406
77200 -0.473934626400868
64600 -0.476243250717535
623000 0.478522180304421
51500 2.38090552506389
2100 -1.8604192380066
82700 0.473883083755249
14200 -0.943347346659245
51200 0
74100 -0.476243250717535
74000 -0.956888252894497
3000 0
2200 0
2400 0.483092802679054
29200 0.480717950219493
27400 0
18400 0
15900 0
13600 0
4300 1.43541043319892
27500 0
15700 -0.471648023556748
33100 0
32700 0
106400 1.42180387920258
37200 0.934530518984858
19900 0
38200 -0.462964128461827
8500 -0.46506687169943
3700 0
18500 0.934530518984858
7000 -1.38889238538553
6100 -0.469484766636205
27700 0.471699323102497
11100 -0.469484766636205
72400 -0.478419563594773
32400 0
51800 0.961490384838423
21800 0
39100 -1.42857726345842
30800 2.41546894593152
32800 -0.471700021645508
91100 0.473935575859422
14800 -0.471700021645508
30000 0
44200 0.947871151718833
45700 -0.938970917270992
 7500 -0.473935575859422
76200 0.952384842305623
19900 -0.471700021645508
31100 0.947871151718833
12900 -0.46948545863549
18100 -0.943400043291015
7100 0.952384842305623
17700 -0.471700021645508
19400 0.473935575859422
127000 0.471700021645496
30100 -1.87794183454198
145800 -2.39230301615679
33800 2.45093685240088
15700 -1.43541258942152
70400 1.94175565772887
28200 -0.952333787044423
79500 0.480719419342909
85300 0
25900 0
131400 0.4784708631405
25000 1.42857726345842
40800 0.469485458635513
30800 -0.467291592559022
10400 -0.938970917270992
392300 0.947871151718833
476300 4.22536912771948
582500 4.95492580361309
571000 0.858372653555925
62300 -0.851067324380096
134200 0.429186326777963
20400 0
45800 -1.28201075001294
27600 0.432902040306715
118700 0.862025938879483
122100 0
54200 -0.427352189612957
44100 -1.28755898033391
58200 0
87300 0
80100 0.434831048465855
53600 1.7315617473703
70400 -0.425533662190048
70200 -0.427352189612957
163600 0
298300 0.429186326777963
71500 0.427352189612957
74800 -0.425533662190048
135500 0.427352189612957
46100 -0.425533662190048
43200 0.854750198051869
122500 0.847460707153132
274000 0
109200 -0.420214630208423
101400 1.26587317744028
38100 -0.416712829108428
78800 0.418456591409079
537000 -0.83333631155537
337200 0
57200 -1.26055379314882
41700 0
80100 0
42500 0
56500 -0.425533662190048
76900 0.854750198051869
36800 0
480000 0.847460707153132
74500 -0.634286234276858
55600 0.42552651312167
66700 -0.423723457467829
41500 0.851053026243361
5700 -1.26580685184602
30000 -0.427344979311154
18400 0.858358108905225
255200 1.27657953936505
124500 -0.840325601549948
7200 -0.423723457467829
51700 1.70215138878687
18400 -0.836853843228872
54300 0.843916188284158
61800 -0.418449210376034
32700 -0.420162800774974
40500 1.26585180556617
35900 -1.25002829976353
10500 0
20700 0.421935617282013
4400 -0.420162800774974
15700 0
461500 0.843916188284158
16300 -2.09206774178736
34300 0.427344979311154
47100 -0.425526513121691
86600 0.427344979311154
19200 0
96600 1.70215138878687
24900 -1.25525847608171
37100 0
103100 1.27121551660314
52400 -1.25525847608171
124800 2.11866243153883
38800 -1.24484152684175
51200 0.84037036639127
6100 -0.416661302659206
72400 0.836809265705675
36800 -1.24484152684175
22800 0
9000 0.84037036639127
200 -1.25002829976353
4200 0
32100 1.26585180556617
42100 -0.833366997104321
4100 -0.420162800774974
170200 0.843916188284158
9200 -0.418449210376034
7300 0
72600 0.84037036639127
223400 -0.416661302659206
100 -0.836853843228872
129900 -0.421935617282013
49300 1.27121551660314
32100 -2.09206774178736
679500 6.83761072906346
203000 -1.60002216038151
127900 1.2195401875716
108700 -1.20484659909702
32800 -0.406455650426485
93000 0.408114454687771
52400 -0.812997918999032
21300 0.40987454005369
35200 -1.2245173073578
130000 1.65287145913101
32500 1.2195401875716
111400 1.20480381183187
52800 0.79364072748428
101500 0
34700 0.787433611540578
70300 -0.781281538108749
91300 -0.393653888260179
90500 -0.39529386795493
21900 0.396862641641543
19200 0.790503514354923
75300 -1.56860713418769
72100 1.59360452851268
32400 -1.17649713114189
22100 1.19050336912581
7700 -1.96080069823573
94600 0
42900 1.59997954426323
4300 -0.393653888260179
18100 -0.39529386795493
52300 0.79364072748428
64700 -0.787391666533851
45300 1.98414409661009
21000 0
38100 -0.38910005791315
37100 0
15800 -1.1718598812159
26000 0.395209646400012
2400 0
52400 0
28300 -0.787391666533851
23500 -0.396778085842737
96000 0.398358685811087
10200 0
11700 0.79364072748428
6300 -0.393653888260179
26300 0
42200 0.790503514354923
9800 0
63500 0.392151783546927
153100 0.390619960405307
28400 -1.16734162910465
16600 0.393737778273653
67900 0.392151783546927
8100 0
12700 0
19000 0
31200 -0.781281538108749
8100 0
34700 0
12900 0
48600 0.393737778273653
3400 0
35800 -0.784303567093836
449200 3.16201405741973
36000 -0.383096094052641
179300 1.53844136515773
91200 -0.757606330429839
16000 -0.381674577895004
36700 0
54500 1.5325884764205
16800 -1.50945474691253
24400 0
95100 0
125400 -0.383096094052641
10700 0.769179705555505
24300 0
43800 -0.381674577895004
19800 -0.383096094052641
27100 0
7300 -0.769261659602225
25500 -0.387591937460026
25600 -1.16734162910465
24900 1.57482527807443
51800 1.93800098198766
21100 -0.760486925523077
10800 -0.766273828189269
24300 0
3700 0
12600 0
12300 -1.15828638772853
11900 3.90624122135117
16700 -2.25561018749489
0 0
0 0
1800 -0.769261659602225
4000 -0.387591937460026
0 0
0 0
45600 0.38910005791315
17200 0.387591937460008
27400 -0.386095462576164
41000 -0.387591937460026
14700 1.55640023165258
14600 -1.14941074228389
13300 0.387591937460008
35200 0
87800 -1.15828638772853
12100 0.781239920810615
95600 0
13900 0.387591937460008
18100 -0.386095462576164
20200 0
113200 -0.387591937460026
42300 0.778200115826282
84100 -0.386095462576164
14200 -0.387591937460026
15800 0
16200 -0.38910005791315
82300 1.1718598812159
16100 -0.772190925152346
23400 0.787403206904131
40900 -0.390625803349487
29100 -0.78431534481549
80700 -2.37154643706175
77500 -2.83401413788486
100900 2.08333790350002
68000 -0.408164142412629
27800 -1.22951084965324
49900 -0.829877331599641
6700 1.25523289061749
14100 0.413224039483633
4000 -1.23457057604626
51800 -0.833335161400014
13400 -0.420168996686699
16300 0
53700 0
26900 0
31800 0.42194186558995
28600 -1.26050699006008
23400 0.425532868235795
6700 -0.847459517678893
34600 -0.854702777716538
115200 -2.15517730457827
0 0
18800 1.76211862433401
11600 0
3400 0.865802839089406
11000 -1.28755655740519
55900 0.869567207876177
25000 -1.29310638274695
18400 0
38500 -1.74668292557321
42800 -0.444445276417615
26800 2.67852945766606
8400 -2.17387223853813
6300 0
52000 -1.33333582925289
24400 -0.900902610122712
34900 -0.454546324765363
42300 -2.73973129650901
15300 0.469484496432525
7400 0.934532074628711
17900 -1.38884352574185
35300 0
32100 -0.469484496432525
11700 0.943398100687417
23700 -0.467290639327602
12500 -0.469484496432525
31200 0.471699050343708
266000 0.938968992865029
74000 -1.39535157070716
11800 -1.41509715103111
32900 0.478469863754226
45600 0.476191431261869
104700 -0.947869190658241
4500 -0.478469863754226
90400 0.48077020429569
138900 0
85300 -0.478469863754226
51100 0
82600 0.48077020429569
27800 0
34100 -0.956939727508463
126400 -0.966185540789734
130000 -1.46341764083166
48800 0
47800 0.495050537169193
184700 2.46305929756256
207200 0
152700 0.48077020429569
97500 -0.478469863754226
40600 0.48077020429569
123200 -1.4354095912627
316400 0
64700 0.970875771451129
36800 0
412900 -0.480770204295702
125200 0.483092770394867
31000 0
64400 -0.726394825885968
110600 0
73000 -1.46341985790069
43600 0.495051298306442
56700 -0.985225226338653
15900 1.99005699622261
0 0
27500 -1.95122647720092
31900 0.497514249055652
14900 -0.495051298306442
100 0.497514249055652
1900 -0.495051298306442
25300 0
103000 1.99005699622261
15300 -0.975613238600461
38700 -1.47783783950798
42800 0
19400 -0.50000182940248
160700 -2.51257205324363
62500 -3.09274128581951
541000 -0.531916668242137
243700 -0.534761151944627
70700 3.22576112675424
23200 0.520835318362356
23700 0
16000 -1.5544100386138
0 0
33000 -2.10521624641754
62400 2.15048868356124
20000 0
28600 5.26317816512823
26300 -4.50001646462224
28500 4.71205993763885
16100 0.500001829402468
46200 0.497514249055652
26400 0.495051298306442
19000 -0.492612613169326
70000 1.98020519322577
95300 1.94175447036395
22600 -0.952384271024329
22200 -2.40385461077205
28000 2.46306306584663
12200 -1.44231276646323
400 -0.487806619300231
30300 1.96079134718315
9300 -0.961541844308822
600 -0.970877235181965
20000 0.980395673591574
13600 -1.94175447036393
23200 -1.98020519322578
101000 -1.01010474319465
36600 -1.02041197293338
38600 0.515465861837269
10900 0.512822437241436
22700 1.02041197293337
7200 -2.0202094863893
28800 -1.54639758551177
43100 -1.04712443058641
2200 2.64551288823302
23500 -0.515465861837257
17900 -0.518136679537932
100 0
24600 1.56250595508708
36300 -1.53846731172432
0 0
11800 0
30500 -0.520835318362356
55500 -2.61775634489429
24900 1.075272443193
19600 -0.531916668242137
17600 -0.534761151944627
11400 0
1200 0.537636221596508
41700 0
4100 0
100 -0.534761151944627
30600 -1.07527244319299
12700 0.543480113491099
10000 0
13100 3.78374010568999
20400 -2.6041221453014
33200 -1.06952230388924
14400 1.08108474637567
27100 0
67600 0
25100 0
34300 2.6737498574492
79600 -2.08328682693904
57300 0
33000 0
0 0
7100 -1.06383333648429
7000 -0.537636221596495
11800 0
36500 -0.54054237318783
28100 -2.17392045396441
60900 2.77778745715424
1700 -1.62162711956349
6300 0
0 0
600 0.549452443012831
12200 -1.63934988106745
4200 0.555557491430859
33600 -0.552488102388774
55800 -1.11111498286169
20900 0
36500 -1.68539919729471
52100 -1.71429185851746
26700 0
19100 1.74419240694663
22400 -0.571430619505831
28300 1.14942943072844
15300 0
261000 1.13636768610307
3700 0
38100 0
34300 1.12359946486314
11000 0.555557491430859
15900 0.552488102388761
40600 0.549452443012831
0 0
3200 -0.546449960355813
4900 -1.09890488602567
0 0
270400 -1.11111498286169
12300 0.561799732431557
12700 0
19500 0.558661175442747
8100 1.66667247429255
24800 -2.73224980177908
15500 1.12359946486314
 36900 1.66667247429255
43900 -0.546449960355813
0 0
6900 -0.549452443012831
147000 0
27000 -1.6574643071663
131500 -1.68539919729471
54400 0
39700 0
31300 -0.571430619505831
20000 0.574714715364227
43100 0
3600 0
55400 -1.71429185851746
85800 -2.32558987592884
19300 0
10500 1.19048063508895
28300 -0.588237464441947
2600 -0.591718172416023
13200 2.38096127017788

history?period1=1356980400&period2=1546282800&interval=1d&filter=history&frequency=1d
 2014 2015 2016 2017 2018
-0.029929 -0.092976 0.017154 0.057409 -0.135531
0.918072 1.352333 1.130927 1.084777 1.332253

https://sg.finance.yahoo.com/quote/F99.SI/history?period1=1356980400&period2=1546282800&interval=1d&filter=history&frequency
=1d&filter=history&frequency=1d
Date Open High Low Close Adj Close Volume Daily Returns
1/2/2013 0.29 0.295 0.285 0.295 0.295 8513000
1/3/2013 0.295 0.295 0.285 0.295 0.295 3816000 0.000
1/4/2013 0.295 0.295 0.28 0.285 0.285 6372000 -3.390
1/7/2013 0.29 0.29 0.285 0.29 0.29 2994000 1.754
1/8/2013 0.29 0.29 0.285 0.285 0.285 2063000 -1.724
1/9/2013 0.285 0.3 0.285 0.295 0.295 13480000 3.509
1/10/2013 0.3 0.3 0.29 0.29 0.29 5023000 -1.695
1/11/2013 0.295 0.295 0.29 0.29 0.29 3649000 0.000
1/14/2013 0.29 0.29 0.285 0.29 0.29 2791000 0.000
1/15/2013 0.295 0.295 0.285 0.29 0.29 2821000 0.000
1/16/2013 0.29 0.29 0.285 0.285 0.285 1597000 -1.724
1/17/2013 0.285 0.29 0.28 0.28 0.28 3803000 -1.754
1/18/2013 0.28 0.285 0.28 0.28 0.28 1449000 0.000
1/21/2013 0.285 0.29 0.28 0.28 0.28 5034000 0.000
1/22/2013 0.285 0.285 0.285 0.285 0.285 1620000 1.786
1/23/2013 0.29 0.305 0.29 0.305 0.305 25906000 7.018
1/24/2013 0.3 0.3 0.295 0.295 0.295 2650000 -3.279
1/25/2013 0.295 0.295 0.29 0.29 0.29 271000 -1.695
1/28/2013 0.29 0.295 0.29 0.295 0.295 2871000 1.724
1/29/2013 0.295 0.31 0.295 0.3 0.3 13578000 1.695
1/30/2013 0.305 0.305 0.295 0.295 0.295 3506000 -1.667
1/31/2013 0.295 0.3 0.295 0.295 0.295 1690000 0.000
2/1/2013 0.295 0.3 0.29 0.29 0.29 913000 -1.695
2/4/2013 0.295 0.295 0.29 0.29 0.29 1213000 0.000
2/5/2013 0.295 0.295 0.285 0.285 0.285 1458000 -1.724
2/6/2013 0.29 0.295 0.285 0.29 0.29 1736000 1.754
2/7/2013 0.29 0.29 0.285 0.285 0.285 1129000 -1.724
2/8/2013 0.29 0.29 0.285 0.285 0.285 933000 0.000
2/13/2013 0.285 0.295 0.285 0.29 0.29 2450000 1.754
2/14/2013 0.29 0.29 0.285 0.29 0.29 472000 0.000
2/15/2013 0.29 0.295 0.29 0.29 0.29 1058000 0.000
2/18/2013 0.29 0.295 0.285 0.29 0.29 769000 0.000
2/19/2013 0.29 0.305 0.29 0.295 0.295 5481000 1.724
2/20/2013 0.295 0.3 0.295 0.295 0.295 890000 0.000
2/21/2013 0.295 0.295 0.285 0.285 0.285 1554000 -3.390
2/22/2013 0.29 0.29 0.285 0.29 0.29 851000 1.754
2/25/2013 0.29 0.295 0.285 0.285 0.285 783000 -1.724
2/26/2013 0.29 0.295 0.285 0.29 0.29 3805000 1.754
2/27/2013 0.29 0.295 0.285 0.285 0.285 1260000 -1.724
2/28/2013 0.29 0.29 0.285 0.285 0.285 968000 0.000
3/1/2013 0.285 0.285 0.28 0.285 0.285 2467000 0.000
3/4/2013 0.285 0.285 0.27 0.27 0.27 4956000 -5.263
3/5/2013 0.28 0.28 0.275 0.275 0.275 1058000 1.852
 3/6/2013 0.28 0.285 0.275 0.28 0.28 2939000 1.818
3/7/2013 0.28 0.28 0.275 0.28 0.28 1691000 0.000
3/8/2013 0.28 0.28 0.275 0.28 0.28 1921000 0.000
3/11/2013 0.28 0.28 0.27 0.27 0.27 1818000 -3.571
3/12/2013 0.28 0.28 0.275 0.28 0.28 1240000 3.704
3/13/2013 0.28 0.285 0.275 0.28 0.28 3361000 0.000
3/14/2013 0.275 0.285 0.275 0.28 0.28 2622000 0.000
3/15/2013 0.285 0.285 0.27 0.275 0.275 6690000 -1.786
3/18/2013 0.27 0.275 0.27 0.275 0.275 1220000 0.000
3/19/2013 0.275 0.28 0.27 0.27 0.27 614000 -1.818
3/20/2013 0.275 0.275 0.275 0.275 0.275 1020000 1.852
3/21/2013 0.275 0.28 0.275 0.275 0.275 689000 0.000
3/22/2013 0.28 0.28 0.275 0.275 0.275 1567000 0.000
3/25/2013 0.28 0.28 0.275 0.275 0.275 1607000 0.000
3/26/2013 0.28 0.285 0.275 0.28 0.28 5286000 1.818
3/27/2013 0.28 0.285 0.28 0.285 0.285 2121000 1.786
3/28/2013 0.285 0.285 0.275 0.28 0.28 2999000 -1.754
4/1/2013 0.28 0.28 0.275 0.275 0.275 1006000 -1.786
4/2/2013 0.275 0.28 0.27 0.28 0.28 3781000 1.818
4/3/2013 0.275 0.28 0.275 0.275 0.275 326000 -1.786
4/4/2013 0.28 0.28 0.27 0.275 0.275 1456000 0.000
4/5/2013 0.28 0.28 0.27 0.275 0.275 1744000 0.000
4/8/2013 0.275 0.275 0.27 0.27 0.27 453000 -1.818
4/9/2013 0.275 0.285 0.27 0.28 0.28 11188000 3.704
4/10/2013 0.28 0.285 0.275 0.28 0.28 2222000 0.000
4/11/2013 0.28 0.285 0.275 0.28 0.28 2773000 0.000
4/12/2013 0.28 0.28 0.275 0.28 0.28 110000 0.000
4/15/2013 0.28 0.28 0.275 0.28 0.28 293000 0.000
4/16/2013 0.275 0.28 0.275 0.28 0.28 1025000 0.000
4/17/2013 0.28 0.28 0.275 0.275 0.275 934000 -1.786
4/18/2013 0.275 0.275 0.275 0.275 0.275 1083000 0.000
4/19/2013 0.28 0.28 0.275 0.28 0.28 796000 1.818
4/22/2013 0.28 0.29 0.28 0.285 0.285 7207000 1.786
4/23/2013 0.28 0.285 0.275 0.275 0.275 5306000 -3.509
4/24/2013 0.28 0.28 0.275 0.28 0.28 409000 1.818
4/25/2013 0.28 0.28 0.275 0.275 0.275 2558000 -1.786
4/26/2013 0.275 0.28 0.275 0.275 0.275 705000 0.000
4/29/2013 0.28 0.28 0.275 0.28 0.28 3303000 1.818
4/30/2013 0.28 0.285 0.28 0.28 0.28 739000 0.000
5/2/2013 0.28 0.285 0.28 0.28 0.28 772000 0.000
5/3/2013 0.285 0.285 0.275 0.285 0.285 1803000 1.786
5/6/2013 0.285 0.285 0.275 0.275 0.275 395000 -3.509
5/7/2013 0.28 0.28 0.275 0.28 0.28 1470000 1.818
5/8/2013 0.28 0.285 0.275 0.28 0.28 823000 0.000
5/9/2013 0.28 0.28 0.28 0.28 0.28 454000 0.000
5/10/2013 0.275 0.29 0.275 0.29 0.29 7256000 3.571
5/13/2013 0.31 0.32 0.295 0.295 0.295 32964000 1.724
5/14/2013 0.3 0.305 0.295 0.3 0.3 4798000 1.695
5/15/2013 0.3 0.31 0.3 0.305 0.305 6056000 1.667
5/16/2013 0.305 0.31 0.3 0.3 0.3 2881000 -1.639
5/17/2013 0.305 0.32 0.305 0.32 0.32 26907000 6.667
5/20/2013 0.325 0.335 0.32 0.325 0.325 26377000 1.563
5/21/2013 0.325 0.33 0.32 0.325 0.325 4168000 0.000
5/22/2013 0.325 0.35 0.325 0.345 0.345 35772000 6.154
5/23/2013 0.345 0.37 0.33 0.345 0.345 51732000 0.000
5/27/2013 0.35 0.37 0.345 0.36 0.36 22301000 4.348
5/28/2013 0.355 0.365 0.35 0.355 0.355 14688000 -1.389
5/29/2013 0.36 0.36 0.345 0.35 0.35 6831000 -1.408
5/30/2013 0.345 0.35 0.34 0.345 0.345 6630000 -1.429
5/31/2013 0.345 0.35 0.34 0.345 0.345 6896000 0.000
6/3/2013 0.34 0.36 0.34 0.345 0.345 16316000 0.000
6/4/2013 0.35 0.355 0.345 0.355 0.355 8031000 2.899
6/5/2013 0.36 0.38 0.355 0.37 0.37 40560000 4.225
6/6/2013 0.37 0.37 0.36 0.365 0.365 9530000 -1.351
6/7/2013 0.37 0.37 0.36 0.36 0.36 6226000 -1.370
6/10/2013 0.37 0.37 0.345 0.345 0.345 10174000 -4.167
6/11/2013 0.35 0.35 0.325 0.335 0.335 8728000 -2.899
6/12/2013 0.33 0.34 0.325 0.335 0.335 6111000 0.000
6/13/2013 0.33 0.33 0.31 0.315 0.315 13912000 -5.970
6/14/2013 0.325 0.33 0.32 0.32 0.32 6907000 1.587
6/17/2013 0.32 0.33 0.32 0.325 0.325 5672000 1.563
6/18/2013 0.325 0.335 0.325 0.33 0.33 4971000 1.538
6/19/2013 0.33 0.335 0.325 0.33 0.33 3586000 0.000
6/20/2013 0.33 0.33 0.32 0.32 0.32 5046000 -3.030
6/21/2013 0.315 0.325 0.31 0.315 0.315 17669000 -1.563
6/24/2013 0.32 0.32 0.31 0.31 0.31 3860000 -1.587
6/25/2013 0.315 0.315 0.295 0.305 0.305 7556000 -1.613
6/26/2013 0.31 0.31 0.3 0.31 0.31 3574000 1.639
6/27/2013 0.31 0.315 0.3 0.305 0.305 3470000 -1.613
6/28/2013 0.31 0.31 0.3 0.3 0.3 3453000 -1.639
7/1/2013 0.3 0.305 0.295 0.3 0.3 2262000 0.000
7/2/2013 0.3 0.315 0.3 0.31 0.31 5009000 3.333
7/3/2013 0.305 0.305 0.3 0.3 0.3 2076000 -3.226
7/4/2013 0.305 0.31 0.305 0.305 0.305 2501000 1.667
7/5/2013 0.305 0.32 0.305 0.315 0.315 5992000 3.279
7/8/2013 0.315 0.32 0.31 0.315 0.315 2940000 0.000
7/9/2013 0.32 0.325 0.315 0.32 0.32 2983000 1.587
7/10/2013 0.325 0.325 0.31 0.315 0.315 3291000 -1.563
7/11/2013 0.315 0.325 0.315 0.315 0.315 2208000 0.000
7/12/2013 0.32 0.325 0.315 0.32 0.32 1880000 1.587
7/15/2013 0.32 0.325 0.315 0.32 0.32 975000 0.000
7/16/2013 0.32 0.33 0.32 0.32 0.32 4180000 0.000
7/17/2013 0.325 0.325 0.315 0.32 0.32 1114000 0.000
7/18/2013 0.32 0.325 0.32 0.32 0.32 2494000 0.000
7/19/2013 0.32 0.325 0.315 0.32 0.32 2109000 0.000
7/22/2013 0.32 0.32 0.315 0.32 0.32 1198000 0.000
7/23/2013 0.32 0.32 0.31 0.31 0.31 1487000 -3.125
7/24/2013 0.315 0.32 0.31 0.315 0.315 2320000 1.613
7/25/2013 0.31 0.315 0.31 0.31 0.31 427000 -1.587
7/26/2013 0.315 0.32 0.31 0.31 0.31 354000 0.000
7/29/2013 0.315 0.315 0.31 0.31 0.31 383000 0.000
7/30/2013 0.31 0.315 0.305 0.315 0.315 926000 1.613
7/31/2013 0.31 0.31 0.3 0.305 0.305 1950000 -3.175
8/1/2013 0.31 0.325 0.31 0.315 0.315 4325000 3.279
8/2/2013 0.315 0.32 0.31 0.32 0.32 912000 1.587
8/5/2013 0.315 0.315 0.31 0.315 0.315 742000 -1.563
8/6/2013 0.315 0.32 0.305 0.31 0.31 914000 -1.587
8/7/2013 0.315 0.315 0.305 0.31 0.31 1913000 0.000
8/12/2013 0.31 0.315 0.305 0.31 0.31 1125000 0.000
8/13/2013 0.31 0.31 0.305 0.31 0.31 1047000 0.000
8/14/2013 0.315 0.32 0.315 0.315 0.315 1035000 1.613
8/15/2013 0.31 0.315 0.305 0.305 0.305 1107000 -3.175
8/16/2013 0.31 0.31 0.305 0.305 0.305 649000 0.000
8/19/2013 0.305 0.31 0.3 0.305 0.305 614000 0.000
8/20/2013 0.3 0.3 0.28 0.285 0.285 5374000 -6.557
8/21/2013 0.29 0.29 0.28 0.29 0.29 1594000 1.754
8/22/2013 0.285 0.305 0.28 0.305 0.305 11197000 5.172
8/23/2013 0.305 0.305 0.29 0.295 0.295 2526000 -3.279
8/26/2013 0.29 0.3 0.29 0.295 0.295 3195000 0.000
8/27/2013 0.295 0.295 0.28 0.285 0.285 3102000 -3.390
8/28/2013 0.28 0.285 0.275 0.285 0.285 2803000 0.000
8/29/2013 0.28 0.29 0.275 0.285 0.285 2713000 0.000
8/30/2013 0.285 0.29 0.28 0.285 0.285 3484000 0.000
9/2/2013 0.285 0.295 0.285 0.295 0.295 1259000 3.509
9/3/2013 0.29 0.29 0.285 0.29 0.29 757000 -1.695
9/4/2013 0.285 0.29 0.28 0.285 0.285 1157000 -1.724
9/5/2013 0.285 0.29 0.285 0.29 0.29 1251000 1.754
9/6/2013 0.285 0.305 0.285 0.295 0.295 9427000 1.724
9/9/2013 0.295 0.295 0.29 0.295 0.295 578000 0.000
9/10/2013 0.295 0.3 0.295 0.3 0.3 1349000 1.695
9/11/2013 0.295 0.295 0.29 0.29 0.29 1034000 -3.333
9/12/2013 0.29 0.295 0.29 0.29 0.29 439000 0.000
9/13/2013 0.295 0.3 0.29 0.295 0.295 3513000 1.724
9/16/2013 0.295 0.305 0.29 0.3 0.3 4667000 1.695
9/17/2013 0.3 0.3 0.295 0.295 0.295 1259000 -1.667
 9/18/2013 0.295 0.31 0.295 0.305 0.305 4164000 3.390
9/19/2013 0.31 0.32 0.3 0.32 0.32 6325000 4.918
9/20/2013 0.325 0.325 0.31 0.315 0.315 14308000 -1.563
9/23/2013 0.315 0.315 0.305 0.305 0.305 1718000 -3.175
9/24/2013 0.305 0.31 0.3 0.305 0.305 623000 0.000
9/25/2013 0.305 0.305 0.3 0.305 0.305 1080000 0.000
9/26/2013 0.305 0.315 0.305 0.305 0.305 3211000 0.000
9/27/2013 0.31 0.315 0.3 0.3 0.3 1847000 -1.639
9/30/2013 0.3 0.3 0.29 0.29 0.29 2771000 -3.333
10/1/2013 0.29 0.305 0.285 0.305 0.305 4339000 5.172
10/2/2013 0.3 0.31 0.295 0.295 0.295 10084000 -3.279
10/3/2013 0.3 0.305 0.295 0.295 0.295 5682000 0.000
10/4/2013 0.295 0.295 0.285 0.29 0.29 2262000 -1.695
10/7/2013 0.29 0.29 0.28 0.28 0.28 3685000 -3.448
10/8/2013 0.28 0.29 0.28 0.285 0.285 1532000 1.786
10/9/2013 0.28 0.28 0.28 0.28 0.28 1413000 -1.754
10/10/2013 0.28 0.285 0.275 0.28 0.28 2275000 0.000
10/11/2013 0.285 0.29 0.28 0.28 0.28 2405000 0.000
10/14/2013 0.285 0.285 0.28 0.285 0.285 1737000 1.786
10/16/2013 0.28 0.28 0.28 0.28 0.28 768000 -1.754
10/17/2013 0.28 0.285 0.28 0.28 0.28 962000 0.000
10/18/2013 0.28 0.285 0.28 0.28 0.28 342000 0.000
10/21/2013 0.28 0.285 0.28 0.28 0.28 519000 0.000
10/22/2013 0.28 0.29 0.28 0.285 0.285 2625000 1.786
10/23/2013 0.29 0.295 0.285 0.29 0.29 1784000 1.754
10/24/2013 0.29 0.295 0.29 0.295 0.295 413000 1.724
10/25/2013 0.29 0.295 0.285 0.285 0.285 892000 -3.390
10/28/2013 0.285 0.285 0.28 0.285 0.285 770000 0.000
10/29/2013 0.285 0.285 0.28 0.285 0.285 562000 0.000
10/30/2013 0.285 0.285 0.28 0.28 0.28 1234000 -1.754
10/31/2013 0.28 0.28 0.275 0.275 0.275 1096000 -1.786
11/1/2013 0.28 0.285 0.275 0.285 0.285 724000 3.636
11/5/2013 0.285 0.285 0.28 0.285 0.285 282000 0.000
11/6/2013 0.285 0.285 0.28 0.28 0.28 457000 -1.754
11/7/2013 0.28 0.28 0.275 0.275 0.275 911000 -1.786
11/8/2013 0.275 0.28 0.275 0.28 0.28 210000 1.818
11/11/2013 0.28 0.28 0.275 0.275 0.275 175000 -1.786
11/12/2013 0.28 0.28 0.275 0.28 0.28 63000 1.818
11/13/2013 0.28 0.28 0.27 0.27 0.27 881000 -3.571
11/14/2013 0.28 0.28 0.275 0.275 0.275 544000 1.852
11/15/2013 0.275 0.28 0.275 0.28 0.28 160000 1.818
11/18/2013 0.275 0.275 0.27 0.275 0.275 452000 -1.786
11/19/2013 0.27 0.275 0.27 0.275 0.275 674000 0.000
11/20/2013 0.275 0.275 0.27 0.275 0.275 421000 0.000
11/21/2013 0.275 0.275 0.27 0.275 0.275 149000 0.000
11/22/2013 0.275 0.275 0.27 0.27 0.27 181000 -1.818
11/25/2013 0.27 0.275 0.27 0.275 0.275 52000 1.852
11/26/2013 0.27 0.27 0.265 0.27 0.27 1176000 -1.818
11/27/2013 0.27 0.27 0.265 0.27 0.27 338000 0.000
11/28/2013 0.27 0.275 0.27 0.275 0.275 455000 1.852
11/29/2013 0.275 0.275 0.27 0.27 0.27 561000 -1.818
12/2/2013 0.275 0.28 0.27 0.275 0.275 222000 1.852
12/3/2013 0.27 0.28 0.27 0.275 0.275 668000 0.000
12/4/2013 0.27 0.275 0.27 0.27 0.27 209000 -1.818
12/5/2013 0.27 0.275 0.27 0.27 0.27 1049000 0.000
12/6/2013 0.27 0.275 0.27 0.27 0.27 71000 0.000
12/9/2013 0.27 0.275 0.27 0.275 0.275 309000 1.852
12/10/2013 0.27 0.28 0.27 0.27 0.27 695000 -1.818
12/11/2013 0.27 0.27 0.265 0.27 0.27 1574000 0.000
12/12/2013 0.265 0.27 0.265 0.27 0.27 233000 0.000
12/13/2013 0.265 0.27 0.265 0.27 0.27 87000 0.000
12/16/2013 0.265 0.27 0.265 0.27 0.27 945000 0.000
12/17/2013 0.265 0.27 0.265 0.27 0.27 73000 0.000
12/18/2013 0.265 0.275 0.265 0.275 0.275 528000 1.852
12/19/2013 0.275 0.275 0.26 0.26 0.26 3345000 -5.455
12/20/2013 0.26 0.265 0.255 0.255 0.255 671000 -1.923
12/23/2013 0.26 0.265 0.255 0.26 0.26 496000 1.961
12/24/2013 0.265 0.265 0.26 0.26 0.26 631000 0.000
12/26/2013 0.265 0.265 0.265 0.265 0.265 679000 1.923
12/27/2013 0.265 0.27 0.265 0.27 0.27 193000 1.887
12/30/2013 0.27 0.27 0.265 0.265 0.265 196000 -1.852
12/31/2013 0.27 0.27 0.265 0.27 0.27 316000 1.887
1/2/2014 0.265 0.265 0.265 0.265 0.265 324000 -1.852
1/3/2014 0.265 0.265 0.26 0.265 0.265 201000 0.000
1/6/2014 0.265 0.265 0.255 0.26 0.26 2695000 -1.887
1/7/2014 0.26 0.27 0.26 0.265 0.265 871000 1.923
1/8/2014 0.27 0.275 0.27 0.27 0.27 2415000 1.887
1/9/2014 0.27 0.27 0.27 0.27 0.27 921000 0.000
1/10/2014 0.27 0.275 0.27 0.275 0.275 955000 1.852
1/13/2014 0.275 0.275 0.265 0.265 0.265 734000 -3.636
1/14/2014 0.265 0.265 0.265 0.265 0.265 345000 0.000
1/15/2014 0.265 0.27 0.265 0.27 0.27 989000 1.887
1/16/2014 0.27 0.29 0.27 0.285 0.285 6106000 5.556
1/17/2014 0.285 0.285 0.275 0.275 0.275 869000 -3.509
1/20/2014 0.27 0.275 0.27 0.27 0.27 631000 -1.818
1/21/2014 0.275 0.275 0.27 0.27 0.27 858000 0.000
1/22/2014 0.27 0.27 0.265 0.265 0.265 602000 -1.852
1/23/2014 0.27 0.27 0.26 0.265 0.265 896000 0.000
1/24/2014 0.265 0.265 0.26 0.26 0.26 475000 -1.887
1/27/2014 0.26 0.26 0.25 0.26 0.26 1605000 0.000
1/28/2014 0.255 0.26 0.255 0.26 0.26 361000 0.000
1/29/2014 0.26 0.26 0.255 0.255 0.255 276000 -1.923
1/30/2014 0.255 0.26 0.25 0.26 0.26 593000 1.961
2/3/2014 0.255 0.255 0.255 0.255 0.255 90000 -1.923
2/4/2014 0.25 0.255 0.245 0.255 0.255 1076000 0.000
2/5/2014 0.255 0.255 0.245 0.245 0.245 577000 -3.922
2/6/2014 0.25 0.255 0.25 0.255 0.255 597000 4.082
2/7/2014 0.255 0.26 0.255 0.255 0.255 407000 0.000
2/10/2014 0.255 0.26 0.255 0.255 0.255 869000 0.000
2/11/2014 0.26 0.27 0.255 0.265 0.265 1930000 3.922
2/12/2014 0.285 0.35 0.28 0.335 0.335 50165000 26.415
2/13/2014 0.33 0.35 0.315 0.32 0.32 20222000 -4.478
2/14/2014 0.325 0.325 0.31 0.315 0.315 4598000 -1.563
2/17/2014 0.315 0.335 0.315 0.33 0.33 8342000 4.762
2/18/2014 0.33 0.345 0.33 0.335 0.335 14124000 1.515
2/19/2014 0.335 0.36 0.33 0.345 0.345 28851000 2.985
2/20/2014 0.34 0.345 0.33 0.33 0.33 9430000 -4.348
2/21/2014 0.335 0.34 0.33 0.33 0.33 6221000 0.000
2/24/2014 0.335 0.335 0.325 0.33 0.33 3065000 0.000
2/25/2014 0.33 0.335 0.32 0.32 0.32 4686000 -3.030
2/26/2014 0.32 0.32 0.3 0.31 0.31 13737000 -3.125
2/27/2014 0.305 0.315 0.3 0.305 0.305 7159000 -1.613
2/28/2014 0.305 0.305 0.295 0.3 0.3 8872000 -1.639
3/3/2014 0.3 0.305 0.285 0.285 0.285 7621000 -5.000
3/4/2014 0.29 0.305 0.29 0.3 0.3 7354000 5.263
3/5/2014 0.305 0.305 0.29 0.29 0.29 3278000 -3.333
3/6/2014 0.29 0.295 0.285 0.29 0.29 4750000 0.000
3/7/2014 0.295 0.295 0.285 0.285 0.285 1910000 -1.724
3/10/2014 0.285 0.295 0.28 0.295 0.295 4948000 3.509
3/11/2014 0.295 0.295 0.29 0.29 0.29 1237000 -1.695
3/12/2014 0.29 0.29 0.28 0.285 0.285 1788000 -1.724
3/13/2014 0.285 0.295 0.285 0.29 0.29 4760000 1.754
3/14/2014 0.29 0.3 0.29 0.295 0.295 4596000 1.724
3/17/2014 0.3 0.3 0.29 0.295 0.295 1962000 0.000
3/18/2014 0.295 0.295 0.29 0.29 0.29 1567000 -1.695
3/19/2014 0.29 0.29 0.28 0.285 0.285 2855000 -1.724
3/20/2014 0.285 0.285 0.285 0.285 0.285 3520000 0.000
3/21/2014 0.29 0.295 0.285 0.285 0.285 4634000 0.000
3/24/2014 0.29 0.295 0.285 0.29 0.29 2662000 1.754
3/25/2014 0.285 0.29 0.285 0.285 0.285 210000 -1.724
3/26/2014 0.285 0.29 0.285 0.29 0.29 1296000 1.754
3/27/2014 0.29 0.305 0.285 0.3 0.3 13179000 3.448
3/28/2014 0.3 0.305 0.295 0.295 0.295 4557000 -1.667
3/31/2014 0.3 0.3 0.295 0.3 0.3 961000 1.695
4/1/2014 0.305 0.305 0.295 0.3 0.3 3852000 0.000
 4/2/2014 0.305 0.315 0.3 0.305 0.305 10983000 1.667
4/3/2014 0.31 0.315 0.3 0.305 0.305 6469000 0.000
4/4/2014 0.3 0.31 0.3 0.3 0.3 1584000 -1.639
4/7/2014 0.305 0.305 0.29 0.295 0.295 2032000 -1.667
4/8/2014 0.295 0.305 0.295 0.3 0.3 1630000 1.695
4/9/2014 0.3 0.305 0.295 0.3 0.3 2411000 0.000
4/10/2014 0.295 0.3 0.29 0.295 0.295 2439000 -1.667
4/11/2014 0.29 0.295 0.29 0.29 0.29 2565000 -1.695
4/14/2014 0.29 0.3 0.29 0.295 0.295 2585000 1.724
4/15/2014 0.295 0.305 0.29 0.3 0.3 2456000 1.695
4/16/2014 0.3 0.315 0.295 0.31 0.31 5677000 3.333
4/17/2014 0.31 0.325 0.31 0.315 0.315 13765000 1.613
4/21/2014 0.315 0.32 0.31 0.315 0.315 891000 0.000
4/22/2014 0.315 0.315 0.31 0.315 0.315 3204000 0.000
4/23/2014 0.31 0.315 0.305 0.31 0.31 1788000 -1.587
4/24/2014 0.31 0.315 0.305 0.31 0.31 5121000 0.000
4/25/2014 0.31 0.31 0.295 0.295 0.295 4122000 -4.839
4/28/2014 0.295 0.3 0.29 0.3 0.3 5212000 1.695
4/29/2014 0.295 0.3 0.29 0.295 0.295 1368000 -1.667
4/30/2014 0.295 0.3 0.295 0.3 0.3 1799000 1.695
5/2/2014 0.3 0.3 0.295 0.295 0.295 1507000 -1.667
5/5/2014 0.295 0.305 0.295 0.295 0.295 2474000 0.000
5/6/2014 0.3 0.305 0.295 0.3 0.3 1832000 1.695
5/7/2014 0.3 0.3 0.295 0.295 0.295 2158000 -1.667
5/8/2014 0.295 0.3 0.295 0.295 0.295 1434000 0.000
5/9/2014 0.295 0.3 0.29 0.29 0.29 2595000 -1.695
5/12/2014 0.295 0.295 0.29 0.29 0.29 916000 0.000
5/14/2014 0.29 0.295 0.29 0.295 0.295 482000 1.724
5/15/2014 0.29 0.31 0.29 0.305 0.305 5386000 3.390
5/16/2014 0.305 0.305 0.295 0.3 0.3 4510000 -1.639
5/19/2014 0.3 0.305 0.295 0.3 0.3 3143000 0.000
5/20/2014 0.3 0.31 0.295 0.31 0.31 5059000 3.333
5/21/2014 0.315 0.34 0.315 0.33 0.33 38438000 6.452
5/22/2014 0.33 0.33 0.315 0.32 0.32 7277000 -3.030
5/23/2014 0.315 0.325 0.315 0.32 0.32 3830000 0.000
5/26/2014 0.32 0.325 0.315 0.315 0.315 3142000 -1.563
5/27/2014 0.315 0.34 0.315 0.33 0.33 26742000 4.762
5/28/2014 0.335 0.35 0.33 0.345 0.345 27003000 4.545
5/29/2014 0.345 0.345 0.335 0.34 0.34 11309000 -1.449
5/30/2014 0.34 0.345 0.335 0.335 0.335 7703000 -1.471
6/2/2014 0.335 0.355 0.335 0.355 0.355 8197000 5.970
6/3/2014 0.36 0.36 0.335 0.335 0.335 17462000 -5.634
6/4/2014 0.335 0.35 0.33 0.345 0.345 15532000 2.985
6/5/2014 0.35 0.37 0.345 0.37 0.37 38297000 7.246
6/6/2014 0.375 0.375 0.36 0.36 0.36 13528000 -2.703
 6/9/2014 0.36 0.375 0.36 0.365 0.365 12242000 1.389
6/10/2014 0.375 0.38 0.365 0.37 0.37 41478000 1.370
6/11/2014 0.375 0.375 0.355 0.36 0.36 11936000 -2.703
6/12/2014 0.355 0.36 0.35 0.36 0.36 7216000 0.000
6/13/2014 0.35 0.355 0.34 0.345 0.345 17552000 -4.167
6/16/2014 0.345 0.345 0.335 0.34 0.34 4653000 -1.449
6/17/2014 0.34 0.345 0.335 0.345 0.345 3797000 1.471
6/18/2014 0.34 0.35 0.34 0.345 0.345 6329000 0.000
6/19/2014 0.345 0.35 0.345 0.345 0.345 4214000 0.000
6/20/2014 0.35 0.35 0.335 0.34 0.34 8985000 -1.449
6/23/2014 0.34 0.345 0.33 0.33 0.33 8549000 -2.941
6/24/2014 0.325 0.33 0.325 0.325 0.325 4133000 -1.515
6/25/2014 0.33 0.335 0.325 0.33 0.33 5622000 1.538
6/26/2014 0.33 0.33 0.325 0.325 0.325 1394000 -1.515
6/27/2014 0.325 0.325 0.32 0.32 0.32 2570000 -1.538
6/30/2014 0.32 0.325 0.315 0.32 0.32 5771000 0.000
7/1/2014 0.32 0.335 0.32 0.335 0.335 5060000 4.688
7/2/2014 0.335 0.345 0.33 0.34 0.34 5616000 1.493
7/3/2014 0.34 0.34 0.33 0.335 0.335 2911000 -1.471
7/4/2014 0.335 0.34 0.325 0.33 0.33 3255000 -1.493
7/7/2014 0.335 0.345 0.33 0.34 0.34 8807000 3.030
7/8/2014 0.345 0.35 0.34 0.34 0.34 8246000 0.000
7/9/2014 0.34 0.35 0.335 0.34 0.34 6669000 0.000
7/10/2014 0.345 0.35 0.335 0.345 0.345 5100000 1.471
7/11/2014 0.34 0.345 0.335 0.335 0.335 1658000 -2.899
7/14/2014 0.34 0.35 0.34 0.34 0.34 5077000 1.493
7/15/2014 0.345 0.345 0.335 0.335 0.335 2730000 -1.471
7/16/2014 0.34 0.345 0.33 0.33 0.33 6681000 -1.493
7/17/2014 0.335 0.34 0.33 0.335 0.335 1318000 1.515
7/18/2014 0.33 0.33 0.315 0.32 0.32 9516000 -4.478
7/21/2014 0.325 0.33 0.325 0.325 0.325 1558000 1.563
7/22/2014 0.325 0.34 0.325 0.33 0.33 8452000 1.538
7/23/2014 0.335 0.34 0.33 0.33 0.33 4482000 0.000
7/24/2014 0.335 0.34 0.33 0.335 0.335 5541000 1.515
7/25/2014 0.33 0.335 0.32 0.32 0.32 16417000 -4.478
7/29/2014 0.32 0.325 0.315 0.315 0.315 7284000 -1.563
7/30/2014 0.315 0.315 0.31 0.31 0.31 6092000 -1.587
7/31/2014 0.305 0.31 0.3 0.305 0.305 5145000 -1.613
8/1/2014 0.295 0.3 0.29 0.3 0.3 8876000 -1.639
8/4/2014 0.3 0.3 0.29 0.29 0.29 3848000 -3.333
8/5/2014 0.295 0.3 0.29 0.295 0.295 3447000 1.724
8/6/2014 0.295 0.295 0.29 0.29 0.29 2069000 -1.695
8/7/2014 0.29 0.29 0.285 0.29 0.29 3033000 0.000
8/8/2014 0.28 0.285 0.275 0.28 0.28 8548000 -3.448
8/11/2014 0.285 0.29 0.28 0.28 0.28 3975000 0.000
 8/12/2014 0.28 0.29 0.275 0.29 0.29 3278000 3.571
8/13/2014 0.29 0.29 0.285 0.29 0.29 2310000 0.000
8/14/2014 0.295 0.295 0.285 0.295 0.295 4314000 1.724
8/15/2014 0.29 0.295 0.29 0.29 0.29 684000 -1.695
8/18/2014 0.29 0.3 0.285 0.295 0.295 3756000 1.724
8/19/2014 0.3 0.305 0.295 0.3 0.3 2003000 1.695
8/20/2014 0.3 0.305 0.29 0.29 0.29 2664000 -3.333
8/21/2014 0.29 0.3 0.29 0.295 0.295 2002000 1.724
8/22/2014 0.295 0.3 0.295 0.295 0.295 1421000 0.000
8/25/2014 0.295 0.3 0.29 0.295 0.295 431000 0.000
8/26/2014 0.295 0.3 0.29 0.295 0.295 756000 0.000
8/27/2014 0.29 0.295 0.285 0.29 0.29 1899000 -1.695
8/28/2014 0.295 0.295 0.29 0.29 0.29 1068000 0.000
8/29/2014 0.29 0.295 0.29 0.29 0.29 695000 0.000
9/1/2014 0.29 0.295 0.29 0.29 0.29 432000 0.000
9/2/2014 0.29 0.29 0.285 0.29 0.29 673000 0.000
9/3/2014 0.285 0.29 0.28 0.285 0.285 3540000 -1.724
9/4/2014 0.285 0.29 0.275 0.285 0.285 5493000 0.000
9/5/2014 0.28 0.285 0.275 0.28 0.28 1903000 -1.754
9/8/2014 0.28 0.285 0.275 0.28 0.28 764000 0.000
9/9/2014 0.28 0.285 0.28 0.28 0.28 1448000 0.000
9/10/2014 0.28 0.28 0.275 0.275 0.275 870000 -1.786
9/11/2014 0.28 0.28 0.275 0.275 0.275 313000 0.000
9/12/2014 0.275 0.29 0.275 0.28 0.28 2871000 1.818
9/15/2014 0.285 0.285 0.275 0.28 0.28 1286000 0.000
9/16/2014 0.275 0.28 0.27 0.27 0.27 1844000 -3.571
9/17/2014 0.27 0.275 0.265 0.27 0.27 2270000 0.000
9/18/2014 0.27 0.275 0.265 0.265 0.265 4457000 -1.852
9/19/2014 0.27 0.275 0.26 0.26 0.26 4872000 -1.887
9/22/2014 0.265 0.27 0.265 0.265 0.265 7538000 1.923
9/23/2014 0.265 0.27 0.26 0.26 0.26 879000 -1.887
9/24/2014 0.265 0.265 0.26 0.26 0.26 497000 0.000
9/25/2014 0.26 0.265 0.255 0.26 0.26 2261000 0.000
9/26/2014 0.26 0.265 0.255 0.255 0.255 2878000 -1.923
9/29/2014 0.255 0.26 0.255 0.255 0.255 840000 0.000
9/30/2014 0.255 0.26 0.25 0.255 0.255 2440000 0.000
10/1/2014 0.25 0.255 0.25 0.25 0.25 1091000 -1.961
10/2/2014 0.25 0.26 0.25 0.255 0.255 2311000 2.000
10/3/2014 0.255 0.265 0.255 0.26 0.26 2643000 1.961
10/7/2014 0.265 0.265 0.255 0.255 0.255 695000 -1.923
10/8/2014 0.255 0.26 0.25 0.255 0.255 623000 0.000
10/9/2014 0.255 0.255 0.25 0.255 0.255 928000 0.000
10/10/2014 0.25 0.255 0.25 0.25 0.25 1695000 -1.961
10/13/2014 0.25 0.25 0.235 0.24 0.24 4362000 -4.000
10/14/2014 0.24 0.24 0.235 0.235 0.235 1102000 -2.083
10/15/2014 0.24 0.24 0.23 0.235 0.235 1458000 0.000
10/16/2014 0.23 0.23 0.22 0.225 0.225 2663000 -4.255
10/17/2014 0.22 0.24 0.22 0.24 0.24 1523000 6.667
10/20/2014 0.24 0.24 0.235 0.235 0.235 1077000 -2.083
10/21/2014 0.235 0.24 0.23 0.235 0.235 824000 0.000
10/22/2014 0.235 0.235 0.235 0.235 0.235 0 0.000
10/24/2014 0.24 0.245 0.23 0.235 0.235 3441000 0.000
10/27/2014 0.235 0.24 0.23 0.235 0.235 1192000 0.000
10/28/2014 0.235 0.24 0.235 0.235 0.235 568000 0.000
10/29/2014 0.235 0.24 0.235 0.24 0.24 893000 2.128
10/30/2014 0.235 0.24 0.235 0.235 0.235 312000 -2.083
10/31/2014 0.235 0.25 0.235 0.245 0.245 4683000 4.255
11/3/2014 0.245 0.25 0.24 0.25 0.25 1627000 2.041
11/4/2014 0.245 0.245 0.24 0.245 0.245 1432000 -2.000
11/5/2014 0.245 0.245 0.24 0.245 0.245 398000 0.000
11/6/2014 0.245 0.245 0.24 0.24 0.24 967000 -2.041
11/7/2014 0.24 0.24 0.235 0.235 0.235 223000 -2.083
11/10/2014 0.24 0.25 0.235 0.25 0.25 2054000 6.383
11/11/2014 0.25 0.25 0.245 0.245 0.245 280000 -2.000
11/12/2014 0.25 0.255 0.25 0.25 0.25 1284000 2.041
11/13/2014 0.25 0.255 0.245 0.25 0.25 803000 0.000
11/14/2014 0.25 0.25 0.245 0.25 0.25 85000 0.000
11/17/2014 0.25 0.25 0.245 0.245 0.245 314000 -2.000
11/18/2014 0.245 0.25 0.245 0.25 0.25 1006000 2.041
11/19/2014 0.25 0.25 0.245 0.245 0.245 1212000 -2.000
11/20/2014 0.25 0.25 0.235 0.235 0.235 1638000 -4.082
11/21/2014 0.24 0.24 0.235 0.24 0.24 2217000 2.128
11/24/2014 0.24 0.24 0.235 0.235 0.235 391000 -2.083
11/25/2014 0.235 0.245 0.235 0.245 0.245 812000 4.255
11/26/2014 0.24 0.245 0.235 0.24 0.24 641000 -2.041
11/27/2014 0.245 0.245 0.24 0.24 0.24 548000 0.000
11/28/2014 0.24 0.24 0.235 0.235 0.235 258000 -2.083
12/1/2014 0.24 0.24 0.23 0.23 0.23 1562000 -2.128
12/2/2014 0.235 0.24 0.23 0.235 0.235 332000 2.174
12/3/2014 0.235 0.235 0.23 0.23 0.23 341000 -2.128
12/4/2014 0.23 0.235 0.23 0.23 0.23 410000 0.000
12/5/2014 0.23 0.235 0.23 0.235 0.235 447000 2.174
12/8/2014 0.23 0.235 0.225 0.235 0.235 271000 0.000
12/9/2014 0.235 0.235 0.21 0.215 0.215 2455000 -8.511
12/10/2014 0.21 0.22 0.21 0.215 0.215 1335000 0.000
12/11/2014 0.215 0.23 0.215 0.23 0.23 1999000 6.977
12/12/2014 0.225 0.235 0.225 0.23 0.23 1087000 0.000
12/15/2014 0.23 0.235 0.225 0.235 0.235 842000 2.174
12/16/2014 0.23 0.23 0.225 0.23 0.23 965000 -2.128
12/17/2014 0.225 0.235 0.225 0.235 0.235 1009000 2.174
12/18/2014 0.23 0.24 0.23 0.24 0.24 782000 2.128
12/19/2014 0.235 0.24 0.23 0.23 0.23 1204000 -4.167
12/22/2014 0.235 0.24 0.23 0.24 0.24 726000 4.348
12/23/2014 0.235 0.24 0.235 0.235 0.235 838000 -2.083
12/24/2014 0.235 0.24 0.235 0.24 0.24 700000 2.128
12/26/2014 0.24 0.245 0.24 0.24 0.24 642000 0.000
12/29/2014 0.24 0.245 0.24 0.245 0.245 245000 2.083
12/30/2014 0.245 0.25 0.24 0.245 0.245 1002000 0.000
12/31/2014 0.24 0.245 0.24 0.245 0.245 86000 0.000
1/2/2015 0.245 0.26 0.24 0.255 0.255 3576000 4.082
1/5/2015 0.255 0.255 0.25 0.25 0.25 1580000 -1.961
1/6/2015 0.25 0.255 0.245 0.25 0.25 334000 0.000
1/7/2015 0.255 0.26 0.255 0.26 0.26 1564000 4.000
1/8/2015 0.26 0.265 0.255 0.265 0.265 2422000 1.923
1/9/2015 0.26 0.265 0.255 0.26 0.26 1589000 -1.887
1/12/2015 0.26 0.265 0.26 0.26 0.26 1043000 0.000
1/13/2015 0.255 0.265 0.255 0.26 0.26 259000 0.000
1/14/2015 0.26 0.26 0.25 0.25 0.25 1025000 -3.846
1/15/2015 0.25 0.255 0.25 0.255 0.255 441000 2.000
1/16/2015 0.25 0.255 0.235 0.24 0.24 2037000 -5.882
1/19/2015 0.24 0.25 0.24 0.245 0.245 782500 2.083
1/20/2015 0.245 0.245 0.24 0.24 0.24 129700 -2.041
1/21/2015 0.24 0.245 0.235 0.24 0.24 742300 0.000
1/22/2015 0.24 0.245 0.235 0.24 0.24 661300 0.000
1/23/2015 0.24 0.25 0.24 0.245 0.245 1000000 2.083
1/26/2015 0.245 0.25 0.245 0.25 0.25 1104100 2.041
1/27/2015 0.245 0.25 0.245 0.245 0.245 871400 -2.000
1/28/2015 0.245 0.25 0.245 0.25 0.25 894800 2.041
1/29/2015 0.245 0.25 0.245 0.25 0.25 639700 0.000
1/30/2015 0.245 0.255 0.245 0.245 0.245 2380800 -2.000
2/2/2015 0.245 0.25 0.24 0.24 0.24 449100 -2.041
2/3/2015 0.24 0.245 0.24 0.24 0.24 298200 0.000
2/4/2015 0.245 0.245 0.235 0.24 0.24 1287000 0.000
2/5/2015 0.24 0.24 0.235 0.235 0.235 208400 -2.083
2/6/2015 0.24 0.24 0.235 0.235 0.235 467300 0.000
2/9/2015 0.235 0.24 0.23 0.235 0.235 2027400 0.000
2/10/2015 0.23 0.245 0.23 0.24 0.24 1379900 2.128
2/11/2015 0.24 0.24 0.235 0.235 0.235 20000 -2.083
2/12/2015 0.235 0.24 0.23 0.23 0.23 458500 -2.128
2/13/2015 0.235 0.24 0.235 0.24 0.24 283800 4.348
2/16/2015 0.235 0.24 0.235 0.24 0.24 247200 0.000
2/17/2015 0.235 0.24 0.23 0.24 0.24 380700 0.000
2/18/2015 0.235 0.24 0.235 0.235 0.235 168300 -2.083
2/23/2015 0.235 0.245 0.235 0.24 0.24 2519200 2.128
2/24/2015 0.235 0.24 0.235 0.235 0.235 560800 -2.083
2/25/2015 0.235 0.24 0.235 0.235 0.235 229000 0.000
2/26/2015 0.235 0.235 0.225 0.235 0.235 1348800 0.000
2/27/2015 0.23 0.235 0.23 0.235 0.235 354000 0.000
3/2/2015 0.23 0.235 0.225 0.235 0.235 793200 0.000
3/3/2015 0.23 0.235 0.23 0.23 0.23 269800 -2.128
3/4/2015 0.23 0.235 0.23 0.235 0.235 610700 2.174
3/5/2015 0.235 0.235 0.23 0.235 0.235 668100 0.000
3/6/2015 0.23 0.235 0.225 0.235 0.235 806600 0.000
3/9/2015 0.23 0.235 0.225 0.235 0.235 832800 0.000
3/10/2015 0.235 0.24 0.23 0.24 0.24 1087200 2.128
3/11/2015 0.24 0.245 0.235 0.24 0.24 3196700 0.000
3/12/2015 0.235 0.245 0.235 0.24 0.24 1071100 0.000
3/13/2015 0.24 0.25 0.24 0.245 0.245 1693900 2.083
3/16/2015 0.245 0.25 0.24 0.245 0.245 263200 0.000
3/17/2015 0.24 0.245 0.235 0.235 0.235 683600 -4.082
3/18/2015 0.235 0.245 0.235 0.24 0.24 1100100 2.128
3/19/2015 0.235 0.24 0.23 0.24 0.24 691000 0.000
3/20/2015 0.235 0.245 0.235 0.24 0.24 1020400 0.000
3/23/2015 0.24 0.245 0.235 0.24 0.24 454100 0.000
3/24/2015 0.24 0.245 0.235 0.235 0.235 866100 -2.083
3/25/2015 0.24 0.245 0.24 0.245 0.245 311200 4.255
3/26/2015 0.245 0.245 0.24 0.245 0.245 325000 0.000
3/27/2015 0.245 0.245 0.24 0.24 0.24 673400 -2.041
3/30/2015 0.24 0.245 0.235 0.245 0.245 2340700 2.083
3/31/2015 0.245 0.245 0.24 0.245 0.245 1388900 0.000
4/1/2015 0.24 0.25 0.24 0.245 0.245 668700 0.000
4/2/2015 0.245 0.25 0.24 0.245 0.245 1004700 0.000
4/6/2015 0.245 0.25 0.24 0.245 0.245 124400 0.000
4/7/2015 0.245 0.25 0.24 0.245 0.245 1502500 0.000
4/8/2015 0.245 0.245 0.24 0.24 0.24 170500 -2.041
4/9/2015 0.24 0.25 0.24 0.245 0.245 2051500 2.083
4/10/2015 0.24 0.26 0.24 0.245 0.245 6510300 0.000
4/13/2015 0.25 0.255 0.25 0.25 0.25 1945600 2.041
4/14/2015 0.25 0.25 0.245 0.25 0.25 333300 0.000
4/15/2015 0.245 0.255 0.245 0.25 0.25 3118700 0.000
4/16/2015 0.25 0.255 0.25 0.25 0.25 2895700 0.000
4/17/2015 0.25 0.255 0.245 0.25 0.25 1573300 0.000
4/20/2015 0.25 0.255 0.25 0.255 0.255 1908700 2.000
4/21/2015 0.25 0.265 0.25 0.26 0.26 3773500 1.961
4/22/2015 0.255 0.26 0.25 0.25 0.25 1068600 -3.846
4/23/2015 0.25 0.255 0.245 0.245 0.245 1359800 -2.000
4/24/2015 0.245 0.255 0.245 0.255 0.255 1085300 4.082
4/27/2015 0.25 0.255 0.25 0.25 0.25 481300 -1.961
4/28/2015 0.25 0.25 0.245 0.245 0.245 821700 -2.000
4/29/2015 0.245 0.25 0.24 0.245 0.245 2377600 0.000
4/30/2015 0.245 0.245 0.24 0.245 0.245 402100 0.000
5/4/2015 0.245 0.245 0.24 0.245 0.245 463200 0.000
5/5/2015 0.245 0.245 0.24 0.24 0.24 992500 -2.041
5/6/2015 0.245 0.245 0.24 0.245 0.245 371400 2.083
5/7/2015 0.24 0.24 0.24 0.24 0.24 115800 -2.041
5/8/2015 0.24 0.24 0.235 0.24 0.24 684600 0.000
5/11/2015 0.235 0.24 0.235 0.24 0.24 273600 0.000
5/12/2015 0.235 0.24 0.235 0.235 0.235 548400 -2.083
5/13/2015 0.235 0.235 0.23 0.235 0.235 562000 0.000
5/14/2015 0.235 0.235 0.23 0.23 0.23 609900 -2.128
5/15/2015 0.23 0.235 0.23 0.235 0.235 642800 2.174
5/18/2015 0.23 0.235 0.23 0.23 0.23 577300 -2.128
5/19/2015 0.235 0.235 0.23 0.235 0.235 689300 2.174
5/20/2015 0.235 0.24 0.235 0.24 0.24 451800 2.128
5/21/2015 0.235 0.24 0.235 0.24 0.24 319900 0.000
5/22/2015 0.235 0.24 0.235 0.24 0.24 353000 0.000
5/25/2015 0.235 0.235 0.23 0.235 0.235 717500 -2.083
5/26/2015 0.235 0.235 0.23 0.235 0.235 987500 0.000
5/27/2015 0.235 0.235 0.23 0.235 0.235 136300 0.000
5/28/2015 0.235 0.235 0.23 0.235 0.235 208000 0.000
5/29/2015 0.23 0.235 0.23 0.23 0.23 204400 -2.128
6/2/2015 0.23 0.23 0.225 0.23 0.23 549200 0.000
6/3/2015 0.23 0.23 0.225 0.23 0.23 610700 0.000
6/4/2015 0.23 0.235 0.225 0.235 0.235 940800 2.174
6/5/2015 0.23 0.235 0.23 0.235 0.235 770600 0.000
6/8/2015 0.23 0.24 0.22 0.235 0.235 3034900 0.000
6/9/2015 0.235 0.24 0.23 0.24 0.24 940300 2.128
6/10/2015 0.235 0.24 0.23 0.24 0.24 1063600 0.000
6/11/2015 0.24 0.245 0.235 0.24 0.24 1032400 0.000
6/12/2015 0.245 0.245 0.235 0.245 0.245 672100 2.083
6/15/2015 0.245 0.245 0.24 0.24 0.24 999400 -2.041
6/16/2015 0.24 0.245 0.235 0.245 0.245 608900 2.083
6/17/2015 0.245 0.25 0.245 0.245 0.245 1265200 0.000
6/18/2015 0.245 0.25 0.24 0.245 0.245 235100 0.000
6/19/2015 0.245 0.245 0.24 0.245 0.245 805100 0.000
6/22/2015 0.24 0.245 0.24 0.245 0.245 321600 0.000
6/23/2015 0.235 0.245 0.235 0.24 0.24 215200 -2.041
6/24/2015 0.235 0.24 0.235 0.24 0.24 95300 0.000
6/25/2015 0.24 0.24 0.235 0.235 0.235 152400 -2.083
6/26/2015 0.235 0.24 0.235 0.24 0.24 108800 2.128
6/29/2015 0.235 0.235 0.23 0.235 0.235 547000 -2.083
6/30/2015 0.235 0.24 0.23 0.24 0.24 295600 2.128
7/1/2015 0.24 0.24 0.23 0.235 0.235 406000 -2.083
7/2/2015 0.235 0.235 0.23 0.235 0.235 401900 0.000
7/3/2015 0.235 0.235 0.23 0.23 0.23 161700 -2.128
 7/6/2015 0.23 0.235 0.23 0.235 0.235 601400 2.174
7/7/2015 0.23 0.235 0.225 0.235 0.235 1993400 0.000
7/8/2015 0.235 0.235 0.22 0.225 0.225 3368600 -4.255
7/9/2015 0.23 0.235 0.22 0.23 0.23 980700 2.222
7/10/2015 0.23 0.23 0.225 0.23 0.23 539400 0.000
7/13/2015 0.225 0.235 0.225 0.23 0.23 862100 0.000
7/14/2015 0.23 0.24 0.23 0.235 0.235 7124900 2.174
7/15/2015 0.23 0.235 0.23 0.235 0.235 335700 0.000
7/16/2015 0.23 0.235 0.23 0.23 0.23 250300 -2.128
7/20/2015 0.23 0.235 0.23 0.235 0.235 26700 2.174
7/21/2015 0.235 0.235 0.235 0.235 0.235 19000 0.000
7/22/2015 0.225 0.235 0.225 0.235 0.235 475100 0.000
7/23/2015 0.23 0.235 0.23 0.23 0.23 207200 -2.128
7/24/2015 0.23 0.235 0.23 0.235 0.235 211700 2.174
7/27/2015 0.235 0.235 0.225 0.23 0.23 699000 -2.128
7/28/2015 0.225 0.23 0.22 0.23 0.23 1070000 0.000
7/29/2015 0.225 0.23 0.225 0.23 0.23 385800 0.000
7/30/2015 0.225 0.23 0.225 0.23 0.23 784400 0.000
7/31/2015 0.225 0.23 0.215 0.23 0.23 1844900 0.000
8/3/2015 0.225 0.23 0.22 0.225 0.225 635300 -2.174
8/4/2015 0.22 0.225 0.22 0.225 0.225 1662700 0.000
8/5/2015 0.22 0.225 0.22 0.225 0.225 613500 0.000
8/6/2015 0.225 0.225 0.225 0.225 0.225 388400 0.000
8/7/2015 0.225 0.225 0.225 0.225 0.225 0 0.000
8/11/2015 0.22 0.225 0.22 0.225 0.225 1237100 0.000
8/12/2015 0.215 0.22 0.2 0.22 0.22 3988100 -2.222
8/13/2015 0.215 0.23 0.21 0.23 0.23 1557800 4.545
8/14/2015 0.225 0.23 0.22 0.225 0.225 735100 -2.174
8/17/2015 0.22 0.22 0.2 0.22 0.22 4816200 -2.222
8/18/2015 0.215 0.22 0.21 0.22 0.22 2045000 0.000
8/19/2015 0.215 0.22 0.21 0.22 0.22 1963700 0.000
8/20/2015 0.215 0.22 0.205 0.22 0.22 4146500 0.000
8/21/2015 0.215 0.225 0.21 0.225 0.225 4062800 2.273
8/24/2015 0.215 0.22 0.198 0.215 0.215 7316600 -4.444
8/25/2015 0.205 0.22 0.2 0.22 0.22 4773700 2.326
8/26/2015 0.21 0.225 0.21 0.225 0.225 2925300 2.273
8/27/2015 0.22 0.23 0.22 0.225 0.225 1024000 0.000
8/28/2015 0.225 0.23 0.22 0.23 0.23 688100 2.222
8/31/2015 0.225 0.23 0.22 0.225 0.225 641100 -2.174
9/1/2015 0.23 0.23 0.22 0.22 0.22 1265100 -2.222
9/2/2015 0.22 0.225 0.22 0.225 0.225 1761500 2.273
9/3/2015 0.22 0.225 0.22 0.225 0.225 2262900 0.000
9/4/2015 0.22 0.23 0.22 0.23 0.23 692600 2.222
9/7/2015 0.23 0.23 0.225 0.23 0.23 753500 0.000
9/8/2015 0.225 0.23 0.225 0.23 0.23 1182200 0.000
 9/9/2015 0.225 0.24 0.225 0.23 0.23 5820300 0.000
9/10/2015 0.23 0.235 0.225 0.23 0.23 315000 0.000
9/14/2015 0.225 0.23 0.225 0.23 0.23 832700 0.000
9/15/2015 0.225 0.23 0.225 0.23 0.23 531200 0.000
9/16/2015 0.225 0.23 0.225 0.23 0.23 522500 0.000
9/17/2015 0.23 0.23 0.225 0.23 0.23 791300 0.000
9/18/2015 0.225 0.23 0.225 0.225 0.225 1282000 -2.174
9/21/2015 0.23 0.23 0.23 0.23 0.23 307000 2.222
9/22/2015 0.23 0.235 0.225 0.235 0.235 526000 2.174
9/23/2015 0.23 0.24 0.23 0.235 0.235 815600 0.000
9/25/2015 0.24 0.24 0.235 0.235 0.235 245900 0.000
9/28/2015 0.24 0.24 0.23 0.235 0.235 797900 0.000
9/29/2015 0.235 0.235 0.225 0.235 0.235 587100 0.000
9/30/2015 0.235 0.235 0.225 0.23 0.23 1201700 -2.128
10/1/2015 0.235 0.24 0.23 0.235 0.235 2888200 2.174
10/2/2015 0.235 0.235 0.23 0.235 0.235 299400 0.000
10/5/2015 0.23 0.235 0.23 0.235 0.235 215000 0.000
10/6/2015 0.235 0.235 0.23 0.23 0.23 44100 -2.128
10/7/2015 0.23 0.24 0.23 0.235 0.235 370700 2.174
10/8/2015 0.235 0.235 0.235 0.235 0.235 95000 0.000
10/9/2015 0.235 0.24 0.235 0.235 0.235 262700 0.000
10/12/2015 0.235 0.24 0.235 0.235 0.235 260100 0.000
10/13/2015 0.24 0.24 0.235 0.24 0.24 28000 2.128
10/14/2015 0.24 0.24 0.235 0.235 0.235 300 -2.083
10/15/2015 0.24 0.24 0.23 0.235 0.235 76900 0.000
10/16/2015 0.23 0.235 0.23 0.235 0.235 350700 0.000
10/19/2015 0.235 0.235 0.23 0.235 0.235 278700 0.000
10/20/2015 0.23 0.235 0.23 0.235 0.235 131100 0.000
10/21/2015 0.235 0.235 0.235 0.235 0.235 45000 0.000
10/22/2015 0.235 0.235 0.23 0.23 0.23 85500 -2.128
10/23/2015 0.23 0.235 0.23 0.23 0.23 783300 0.000
10/26/2015 0.23 0.235 0.23 0.23 0.23 140700 0.000
10/27/2015 0.23 0.23 0.225 0.225 0.225 584600 -2.174
10/28/2015 0.225 0.23 0.225 0.23 0.23 35600 2.222
10/29/2015 0.23 0.23 0.225 0.225 0.225 71200 -2.174
10/30/2015 0.22 0.23 0.22 0.23 0.23 124600 2.222
11/2/2015 0.22 0.225 0.22 0.225 0.225 247000 -2.174
11/3/2015 0.22 0.225 0.22 0.22 0.22 212400 -2.222
11/4/2015 0.22 0.225 0.22 0.225 0.225 246300 2.273
11/5/2015 0.22 0.225 0.22 0.225 0.225 56900 0.000
11/6/2015 0.22 0.225 0.22 0.225 0.225 383700 0.000
11/9/2015 0.225 0.225 0.225 0.225 0.225 36100 0.000
11/11/2015 0.22 0.225 0.215 0.22 0.22 207300 -2.222
11/12/2015 0.215 0.225 0.215 0.22 0.22 309300 0.000
11/13/2015 0.215 0.22 0.215 0.22 0.22 490600 0.000
11/16/2015 0.215 0.22 0.21 0.22 0.22 896800 0.000
11/17/2015 0.215 0.22 0.215 0.22 0.22 506400 0.000
11/18/2015 0.215 0.22 0.21 0.22 0.22 412700 0.000
11/19/2015 0.215 0.22 0.215 0.22 0.22 220800 0.000
11/20/2015 0.215 0.22 0.215 0.215 0.215 291500 -2.273
11/23/2015 0.215 0.22 0.215 0.22 0.22 319400 2.326
11/24/2015 0.22 0.22 0.215 0.22 0.22 365900 0.000
11/25/2015 0.22 0.225 0.22 0.225 0.225 430000 2.273
11/26/2015 0.225 0.23 0.22 0.22 0.22 525200 -2.222
11/27/2015 0.22 0.225 0.22 0.225 0.225 510800 2.273
11/30/2015 0.225 0.225 0.22 0.225 0.225 245800 0.000
12/1/2015 0.225 0.23 0.22 0.225 0.225 248300 0.000
12/2/2015 0.23 0.23 0.22 0.225 0.225 211000 0.000
12/3/2015 0.22 0.225 0.22 0.225 0.225 155100 0.000
12/4/2015 0.22 0.225 0.22 0.225 0.225 205700 0.000
12/7/2015 0.22 0.22 0.215 0.22 0.22 1005300 -2.222
12/8/2015 0.22 0.22 0.215 0.22 0.22 459300 0.000
12/9/2015 0.215 0.22 0.215 0.22 0.22 1027500 0.000
12/10/2015 0.22 0.22 0.215 0.22 0.22 2870500 0.000
12/11/2015 0.215 0.22 0.215 0.22 0.22 1526400 0.000
12/14/2015 0.215 0.22 0.21 0.215 0.215 1803600 -2.273
12/15/2015 0.21 0.225 0.21 0.225 0.225 3873300 4.651
12/16/2015 0.22 0.23 0.22 0.23 0.23 1387600 2.222
12/17/2015 0.225 0.23 0.22 0.23 0.23 2517100 0.000
12/18/2015 0.225 0.225 0.22 0.22 0.22 1349200 -4.348
12/21/2015 0.225 0.225 0.215 0.225 0.225 239200 2.273
12/22/2015 0.22 0.225 0.215 0.215 0.215 401100 -4.444
12/23/2015 0.215 0.225 0.215 0.22 0.22 344400 2.326
12/24/2015 0.22 0.22 0.22 0.22 0.22 0 0.000
12/28/2015 0.215 0.22 0.215 0.215 0.215 225800 -2.273
12/29/2015 0.22 0.22 0.215 0.22 0.22 85100 2.326
12/30/2015 0.215 0.22 0.215 0.215 0.215 411900 -2.273
12/31/2015 0.215 0.215 0.215 0.215 0.215 49000 0.000
1/4/2016 0.215 0.22 0.215 0.215 0.215 478800 0.000
1/5/2016 0.215 0.22 0.215 0.22 0.22 503000 2.326
1/6/2016 0.215 0.22 0.215 0.22 0.22 1037400 0.000
1/7/2016 0.215 0.22 0.215 0.22 0.22 1904300 0.000
1/8/2016 0.22 0.23 0.22 0.23 0.23 1065900 4.545
1/11/2016 0.225 0.24 0.22 0.23 0.23 1955300 0.000
1/12/2016 0.23 0.235 0.23 0.235 0.235 828500 2.174
1/13/2016 0.23 0.235 0.225 0.23 0.23 1223500 -2.128
1/14/2016 0.225 0.23 0.225 0.23 0.23 1327700 0.000
1/15/2016 0.225 0.235 0.225 0.23 0.23 503900 0.000
1/18/2016 0.225 0.23 0.225 0.23 0.23 1484100 0.000
1/19/2016 0.23 0.235 0.225 0.23 0.23 198800 0.000
1/20/2016 0.225 0.23 0.225 0.23 0.23 992900 0.000
1/21/2016 0.23 0.235 0.22 0.23 0.23 1918900 0.000
1/22/2016 0.225 0.235 0.225 0.235 0.235 1289100 2.174
1/25/2016 0.23 0.23 0.23 0.23 0.23 339000 -2.128
1/26/2016 0.23 0.23 0.225 0.23 0.23 98600 0.000
1/27/2016 0.225 0.23 0.225 0.225 0.225 713100 -2.174
1/28/2016 0.225 0.23 0.215 0.215 0.215 2111900 -4.444
1/29/2016 0.21 0.22 0.21 0.22 0.22 745100 2.326
2/1/2016 0.22 0.22 0.215 0.22 0.22 100600 0.000
2/2/2016 0.215 0.22 0.215 0.215 0.215 908100 -2.273
2/3/2016 0.215 0.215 0.21 0.215 0.215 115000 0.000
2/4/2016 0.22 0.22 0.215 0.215 0.215 50000 0.000
2/5/2016 0.21 0.22 0.21 0.215 0.215 364100 0.000
2/10/2016 0.215 0.22 0.21 0.215 0.215 158000 0.000
2/11/2016 0.215 0.215 0.215 0.215 0.215 410000 0.000
2/12/2016 0.215 0.215 0.21 0.215 0.215 52900 0.000
2/15/2016 0.215 0.22 0.215 0.215 0.215 285900 0.000
2/16/2016 0.215 0.22 0.215 0.22 0.22 80900 2.326
2/17/2016 0.22 0.22 0.21 0.215 0.215 962200 -2.273
2/18/2016 0.215 0.215 0.21 0.215 0.215 680200 0.000
2/19/2016 0.21 0.215 0.21 0.215 0.215 57600 0.000
2/22/2016 0.21 0.21 0.21 0.21 0.21 25000 -2.326
2/23/2016 0.215 0.215 0.215 0.215 0.215 10000 2.381
2/24/2016 0.215 0.215 0.21 0.21 0.21 343200 -2.326
2/25/2016 0.215 0.22 0.215 0.22 0.22 491500 4.762
2/26/2016 0.22 0.22 0.215 0.22 0.22 182100 0.000
2/29/2016 0.22 0.22 0.22 0.22 0.22 16100 0.000
3/1/2016 0.22 0.22 0.215 0.22 0.22 33500 0.000
3/2/2016 0.215 0.22 0.215 0.22 0.22 616200 0.000
3/3/2016 0.22 0.22 0.215 0.22 0.22 283100 0.000
3/4/2016 0.215 0.22 0.215 0.215 0.215 1117800 -2.273
3/7/2016 0.215 0.22 0.215 0.22 0.22 226000 2.326
3/8/2016 0.215 0.22 0.215 0.215 0.215 224400 -2.273
3/9/2016 0.21 0.22 0.21 0.21 0.21 149800 -2.326
3/10/2016 0.21 0.215 0.21 0.215 0.215 44900 2.381
3/11/2016 0.215 0.215 0.21 0.21 0.21 1376700 -2.326
3/14/2016 0.21 0.215 0.205 0.21 0.21 217100 0.000
3/15/2016 0.205 0.215 0.205 0.21 0.21 149800 0.000
3/16/2016 0.21 0.215 0.205 0.205 0.205 129400 -2.381
3/17/2016 0.205 0.215 0.205 0.21 0.21 74400 2.439
3/18/2016 0.21 0.215 0.205 0.215 0.215 483700 2.381
3/21/2016 0.21 0.21 0.21 0.21 0.21 208000 -2.326
3/22/2016 0.21 0.215 0.21 0.215 0.215 496500 2.381
3/23/2016 0.215 0.215 0.21 0.215 0.215 145700 0.000
3/24/2016 0.21 0.215 0.21 0.215 0.215 67500 0.000
3/28/2016 0.215 0.215 0.215 0.215 0.215 0 0.000
3/29/2016 0.215 0.215 0.21 0.21 0.21 307300 -2.326
3/30/2016 0.21 0.215 0.21 0.215 0.215 282900 2.381
3/31/2016 0.205 0.21 0.205 0.205 0.205 101300 -4.651
4/1/2016 0.21 0.215 0.21 0.215 0.215 147000 4.878
4/4/2016 0.21 0.215 0.205 0.215 0.215 67100 0.000
4/5/2016 0.21 0.215 0.21 0.21 0.21 63300 -2.326
4/6/2016 0.215 0.215 0.21 0.215 0.215 581400 2.381
4/7/2016 0.22 0.22 0.21 0.215 0.215 34900 0.000
4/8/2016 0.21 0.215 0.21 0.21 0.21 519300 -2.326
4/11/2016 0.205 0.215 0.205 0.21 0.21 2046800 0.000
4/12/2016 0.21 0.215 0.21 0.215 0.215 456800 2.381
4/13/2016 0.21 0.215 0.21 0.215 0.215 732600 0.000
4/14/2016 0.215 0.22 0.21 0.22 0.22 487200 2.326
4/15/2016 0.22 0.22 0.21 0.22 0.22 318800 0.000
4/18/2016 0.215 0.22 0.215 0.215 0.215 274600 -2.273
4/19/2016 0.215 0.215 0.21 0.215 0.215 74900 0.000
4/20/2016 0.22 0.22 0.21 0.22 0.22 426800 2.326
4/21/2016 0.21 0.22 0.21 0.22 0.22 57400 0.000
4/22/2016 0.21 0.22 0.21 0.21 0.21 150100 -4.545
4/25/2016 0.21 0.21 0.21 0.21 0.21 25200 0.000
4/26/2016 0.21 0.22 0.21 0.215 0.215 415000 2.381
4/27/2016 0.215 0.22 0.205 0.215 0.215 1301300 0.000
4/28/2016 0.21 0.215 0.21 0.21 0.21 471500 -2.326
4/29/2016 0.21 0.215 0.205 0.21 0.21 423200 0.000
5/3/2016 0.205 0.21 0.205 0.21 0.21 188900 0.000
5/4/2016 0.205 0.215 0.205 0.215 0.215 517800 2.381
5/5/2016 0.21 0.215 0.205 0.215 0.215 395900 0.000
5/6/2016 0.215 0.215 0.21 0.215 0.215 363400 0.000
5/9/2016 0.215 0.22 0.21 0.215 0.215 190000 0.000
5/10/2016 0.21 0.215 0.21 0.215 0.215 745200 0.000
5/11/2016 0.21 0.22 0.21 0.22 0.22 1117800 2.326
5/12/2016 0.22 0.22 0.21 0.22 0.22 2052800 0.000
5/13/2016 0.215 0.22 0.215 0.215 0.215 367000 -2.273
5/16/2016 0.215 0.225 0.215 0.225 0.225 683900 4.651
5/17/2016 0.22 0.235 0.22 0.23 0.23 1716700 2.222
5/18/2016 0.225 0.225 0.215 0.22 0.22 1609300 -4.348
5/19/2016 0.22 0.22 0.215 0.22 0.22 843100 0.000
5/20/2016 0.215 0.22 0.21 0.22 0.22 337100 0.000
5/23/2016 0.22 0.22 0.22 0.22 0.22 0 0.000
5/24/2016 0.215 0.225 0.215 0.225 0.225 683800 2.273
5/25/2016 0.22 0.23 0.22 0.23 0.23 464000 2.222
5/26/2016 0.225 0.23 0.22 0.23 0.23 1188600 0.000
5/27/2016 0.225 0.23 0.225 0.23 0.23 249000 0.000
5/30/2016 0.225 0.23 0.225 0.23 0.23 656500 0.000
5/31/2016 0.225 0.23 0.225 0.225 0.225 76000 -2.174
6/1/2016 0.22 0.23 0.22 0.225 0.225 177900 0.000
6/2/2016 0.23 0.23 0.23 0.23 0.23 25000 2.222
6/3/2016 0.225 0.225 0.22 0.225 0.225 481800 -2.174
6/6/2016 0.225 0.225 0.22 0.225 0.225 244500 0.000
6/7/2016 0.225 0.225 0.22 0.225 0.225 43800 0.000
6/8/2016 0.22 0.225 0.22 0.225 0.225 112400 0.000
6/9/2016 0.22 0.225 0.22 0.22 0.22 45300 -2.222
6/10/2016 0.215 0.225 0.215 0.225 0.225 269600 2.273
6/13/2016 0.215 0.225 0.215 0.225 0.225 140600 0.000
6/14/2016 0.215 0.225 0.215 0.225 0.225 121100 0.000
6/15/2016 0.22 0.22 0.215 0.215 0.215 86600 -4.444
6/16/2016 0.215 0.22 0.215 0.22 0.22 252300 2.326
6/17/2016 0.22 0.225 0.215 0.225 0.225 707100 2.273
6/20/2016 0.22 0.225 0.22 0.225 0.225 685000 0.000
6/21/2016 0.225 0.225 0.22 0.225 0.225 365100 0.000
6/22/2016 0.22 0.225 0.22 0.225 0.225 456300 0.000
6/23/2016 0.22 0.225 0.22 0.22 0.22 323400 -2.222
6/24/2016 0.215 0.22 0.215 0.22 0.22 677000 0.000
6/27/2016 0.215 0.215 0.215 0.215 0.215 40000 -2.273
6/28/2016 0.215 0.22 0.215 0.215 0.215 144000 0.000
6/29/2016 0.21 0.22 0.21 0.22 0.22 110300 2.326
6/30/2016 0.21 0.22 0.21 0.21 0.21 387300 -4.545
7/1/2016 0.215 0.215 0.21 0.215 0.215 140000 2.381
7/4/2016 0.215 0.215 0.21 0.215 0.215 82100 0.000
7/5/2016 0.215 0.215 0.215 0.215 0.215 30000 0.000
7/7/2016 0.215 0.215 0.21 0.21 0.21 43000 -2.326
7/8/2016 0.21 0.21 0.21 0.21 0.21 777900 0.000
7/11/2016 0.21 0.215 0.21 0.215 0.215 162500 2.381
7/12/2016 0.21 0.21 0.21 0.21 0.21 136500 -2.326
7/13/2016 0.21 0.21 0.205 0.205 0.205 97500 -2.381
7/14/2016 0.21 0.21 0.205 0.205 0.205 73000 0.000
7/15/2016 0.205 0.21 0.205 0.205 0.205 789500 0.000
7/18/2016 0.205 0.205 0.205 0.205 0.205 213200 0.000
7/19/2016 0.205 0.205 0.2 0.2 0.2 95000 -2.439
7/20/2016 0.205 0.205 0.205 0.205 0.205 110100 2.500
7/21/2016 0.205 0.205 0.205 0.205 0.205 26000 0.000
7/22/2016 0.205 0.205 0.198 0.205 0.205 484100 0.000
7/25/2016 0.2 0.2 0.195 0.2 0.2 251400 -2.439
7/26/2016 0.2 0.2 0.2 0.2 0.2 0 0.000
7/27/2016 0.195 0.196 0.195 0.196 0.196 11000 -2.000
7/28/2016 0.199 0.199 0.198 0.199 0.199 25000 1.531
7/29/2016 0.198 0.198 0.195 0.195 0.195 156700 -2.010
8/1/2016 0.196 0.196 0.196 0.196 0.196 24000 0.513
8/2/2016 0.185 0.194 0.185 0.194 0.194 65000 -1.020
 8/3/2016 0.194 0.194 0.185 0.188 0.188 255100 -3.093
8/4/2016 0.188 0.188 0.159 0.17 0.17 683600 -9.574
8/5/2016 0.17 0.17 0.162 0.164 0.164 214100 -3.529
8/8/2016 0.164 0.168 0.164 0.164 0.164 165000 0.000
8/10/2016 0.165 0.166 0.165 0.165 0.165 173100 0.610
8/11/2016 0.165 0.165 0.165 0.165 0.165 130000 0.000
8/12/2016 0.162 0.162 0.15 0.162 0.162 465100 -1.818
8/15/2016 0.161 0.171 0.161 0.167 0.167 246800 3.086
8/16/2016 0.159 0.167 0.152 0.167 0.167 390200 0.000
8/17/2016 0.164 0.164 0.157 0.162 0.162 140000 -2.994
8/18/2016 0.168 0.17 0.167 0.167 0.167 138000 3.086
8/19/2016 0.165 0.165 0.163 0.164 0.164 157000 -1.796
8/22/2016 0.164 0.165 0.152 0.164 0.164 78000 0.000
8/23/2016 0.153 0.163 0.153 0.163 0.163 114400 -0.610
8/24/2016 0.16 0.16 0.16 0.16 0.16 148000 -1.840
8/25/2016 0.161 0.162 0.16 0.161 0.161 160300 0.625
8/26/2016 0.161 0.161 0.155 0.16 0.16 156000 -0.621
8/29/2016 0.16 0.165 0.16 0.165 0.165 61000 3.125
8/30/2016 0.16 0.16 0.16 0.16 0.16 29000 -3.030
8/31/2016 0.16 0.161 0.156 0.16 0.16 172100 0.000
9/1/2016 0.155 0.159 0.155 0.159 0.159 78000 -0.625
9/2/2016 0.159 0.159 0.152 0.159 0.159 171500 0.000
9/5/2016 0.157 0.157 0.152 0.153 0.153 807700 -3.774
9/6/2016 0.152 0.152 0.147 0.15 0.15 416200 -1.961
9/7/2016 0.15 0.154 0.149 0.154 0.154 54400 2.667
9/8/2016 0.15 0.151 0.15 0.15 0.15 185100 -2.597
9/9/2016 0.15 0.15 0.15 0.15 0.15 100 0.000
9/13/2016 0.148 0.15 0.147 0.147 0.147 124300 -2.000
9/14/2016 0.147 0.149 0.147 0.149 0.149 70100 1.361
9/15/2016 0.149 0.149 0.149 0.149 0.149 0 0.000
9/16/2016 0.147 0.148 0.14 0.14 0.14 245600 -6.040
9/19/2016 0.139 0.145 0.139 0.14 0.14 676300 0.000
9/20/2016 0.139 0.139 0.135 0.139 0.139 77200 -0.714
9/21/2016 0.135 0.136 0.13 0.134 0.134 186300 -3.597
9/22/2016 0.13 0.13 0.125 0.13 0.13 691800 -2.985
9/23/2016 0.128 0.128 0.128 0.128 0.128 56800 -1.538
9/26/2016 0.128 0.128 0.128 0.128 0.128 140000 0.000
9/27/2016 0.126 0.126 0.126 0.126 0.126 64600 -1.563
9/28/2016 0.126 0.126 0.126 0.126 0.126 0 0.000
9/29/2016 0.123 0.134 0.123 0.134 0.134 288200 6.349
9/30/2016 0.134 0.134 0.134 0.134 0.134 0 0.000
10/3/2016 0.127 0.135 0.125 0.13 0.13 57900 -2.985
10/4/2016 0.124 0.131 0.124 0.125 0.125 76600 -3.846
10/5/2016 0.124 0.128 0.123 0.123 0.123 79900 -1.600
10/6/2016 0.122 0.125 0.122 0.124 0.124 14400 0.813
 10/7/2016 0.123 0.128 0.123 0.124 0.124 253500 0.000
10/10/2016 0.125 0.132 0.125 0.13 0.13 180300 4.839
10/11/2016 0.13 0.13 0.13 0.13 0.13 21300 0.000
10/12/2016 0.126 0.126 0.125 0.126 0.126 100500 -3.077
10/13/2016 0.127 0.128 0.125 0.126 0.126 182000 0.000
10/14/2016 0.13 0.13 0.125 0.126 0.126 160300 0.000
10/17/2016 0.126 0.126 0.126 0.126 0.126 0 0.000
10/18/2016 0.126 0.13 0.126 0.13 0.13 6126200 3.175
10/19/2016 0.13 0.13 0.13 0.13 0.13 0 0.000
10/20/2016 0.13 0.13 0.13 0.13 0.13 0 0.000
10/21/2016 0.126 0.126 0.126 0.126 0.126 30000 -3.077
10/24/2016 0.125 0.126 0.125 0.126 0.126 40300 0.000
10/25/2016 0.125 0.126 0.124 0.124 0.124 206900 -1.587
10/26/2016 0.124 0.125 0.124 0.125 0.125 28700 0.806
10/27/2016 0.124 0.126 0.124 0.124 0.124 73700 -0.800
10/28/2016 0.124 0.124 0.123 0.123 0.123 185800 -0.806
10/31/2016 0.12 0.128 0.12 0.128 0.128 272000 4.065
11/1/2016 0.128 0.128 0.128 0.128 0.128 167600 0.000
11/2/2016 0.124 0.128 0.124 0.128 0.128 57200 0.000
11/3/2016 0.124 0.128 0.124 0.125 0.125 14400 -2.344
11/4/2016 0.129 0.14 0.125 0.132 0.132 790700 5.600
11/7/2016 0.132 0.132 0.132 0.132 0.132 0 0.000
11/8/2016 0.132 0.135 0.125 0.127 0.127 863400 -3.788
11/9/2016 0.125 0.13 0.123 0.13 0.13 194000 2.362
11/10/2016 0.129 0.13 0.129 0.13 0.13 253000 0.000
11/11/2016 0.126 0.13 0.125 0.125 0.125 88800 -3.846
11/14/2016 0.123 0.125 0.118 0.125 0.125 391000 0.000
11/15/2016 0.13 0.13 0.123 0.128 0.128 143500 2.400
11/16/2016 0.13 0.13 0.13 0.13 0.13 45200 1.563
11/17/2016 0.129 0.129 0.125 0.125 0.125 93600 -3.846
11/18/2016 0.122 0.13 0.122 0.13 0.13 501600 4.000
11/21/2016 0.13 0.13 0.13 0.13 0.13 0 0.000
11/22/2016 0.13 0.13 0.13 0.13 0.13 15000 0.000
11/23/2016 0.131 0.131 0.131 0.131 0.131 50200 0.769
11/24/2016 0.131 0.131 0.131 0.131 0.131 0 0.000
11/25/2016 0.13 0.13 0.13 0.13 0.13 45200 -0.763
11/28/2016 0.13 0.13 0.13 0.13 0.13 400 0.000
11/29/2016 0.13 0.13 0.118 0.123 0.123 1364800 -5.385
11/30/2016 0.119 0.12 0.117 0.12 0.12 521700 -2.439
12/1/2016 0.118 0.12 0.118 0.12 0.12 130000 0.000
12/2/2016 0.118 0.122 0.118 0.12 0.12 418900 0.000
12/5/2016 0.12 0.123 0.12 0.123 0.123 70700 2.500
12/6/2016 0.121 0.121 0.118 0.119 0.119 466700 -3.252
12/7/2016 0.12 0.125 0.12 0.125 0.125 410000 5.042
12/8/2016 0.12 0.127 0.12 0.127 0.127 35800 1.600
 12/9/2016 0.127 0.127 0.127 0.127 0.127 0 0.000
12/12/2016 0.127 0.127 0.127 0.127 0.127 0 0.000
12/13/2016 0.122 0.124 0.122 0.123 0.123 59000 -3.150
12/14/2016 0.119 0.124 0.119 0.124 0.124 60200 0.813
12/15/2016 0.12 0.123 0.119 0.12 0.12 334300 -3.226
12/16/2016 0.12 0.12 0.114 0.114 0.114 688200 -5.000
12/19/2016 0.116 0.12 0.115 0.12 0.12 742500 5.263
12/20/2016 0.116 0.117 0.114 0.114 0.114 316400 -5.000
12/21/2016 0.114 0.122 0.114 0.115 0.115 114300 0.877
12/22/2016 0.116 0.12 0.115 0.12 0.12 149000 4.348
12/23/2016 0.116 0.116 0.116 0.116 0.116 50400 -3.333
12/27/2016 0.116 0.116 0.116 0.116 0.116 20000 0.000
12/28/2016 0.117 0.122 0.117 0.122 0.122 60800 5.172
12/29/2016 0.115 0.116 0.115 0.116 0.116 400 -4.918
12/30/2016 0.116 0.116 0.116 0.116 0.116 0 0.000
1/3/2017 0.116 0.116 0.116 0.116 0.116 0 0.000
1/4/2017 0.117 0.124 0.117 0.12 0.12 354700 3.448
1/5/2017 0.124 0.124 0.119 0.119 0.119 40000 -0.833
1/6/2017 0.119 0.125 0.119 0.12 0.12 21500 0.840
1/9/2017 0.12 0.124 0.119 0.12 0.12 380600 0.000
1/10/2017 0.12 0.12 0.119 0.119 0.119 323500 -0.833
1/11/2017 0.12 0.12 0.12 0.12 0.12 114000 0.840
1/12/2017 0.12 0.12 0.119 0.119 0.119 132500 -0.833
1/13/2017 0.119 0.124 0.119 0.124 0.124 50200 4.202
1/16/2017 0.12 0.12 0.119 0.12 0.12 226900 -3.226
1/17/2017 0.12 0.12 0.12 0.12 0.12 0 0.000
1/18/2017 0.117 0.119 0.117 0.118 0.118 804500 -1.667
1/19/2017 0.118 0.118 0.118 0.118 0.118 0 0.000
1/20/2017 0.12 0.123 0.12 0.123 0.123 882200 4.237
1/23/2017 0.122 0.122 0.12 0.12 0.12 160100 -2.439
1/24/2017 0.119 0.119 0.119 0.119 0.119 400 -0.833
1/25/2017 0.118 0.119 0.116 0.118 0.118 151500 -0.840
1/26/2017 0.116 0.125 0.116 0.118 0.118 270300 0.000
1/27/2017 0.118 0.118 0.118 0.118 0.118 30000 0.000
1/31/2017 0.118 0.118 0.118 0.118 0.118 0 0.000
2/1/2017 0.12 0.124 0.12 0.123 0.123 377800 4.237
2/2/2017 0.121 0.123 0.12 0.122 0.122 666900 -0.813
2/3/2017 0.122 0.122 0.12 0.12 0.12 30000 -1.639
2/6/2017 0.12 0.123 0.12 0.123 0.123 197400 2.500
2/7/2017 0.123 0.123 0.123 0.123 0.123 0 0.000
2/8/2017 0.122 0.122 0.12 0.121 0.121 99600 -1.626
2/9/2017 0.124 0.125 0.12 0.12 0.12 456400 -0.826
2/10/2017 0.121 0.123 0.121 0.121 0.121 359500 0.833
2/13/2017 0.124 0.14 0.122 0.13 0.13 1707700 7.438
2/14/2017 0.13 0.131 0.123 0.127 0.127 790200 -2.308
2/15/2017 0.125 0.128 0.125 0.126 0.126 89600 -0.787
2/16/2017 0.124 0.127 0.122 0.125 0.125 1204100 -0.794
2/17/2017 0.124 0.128 0.124 0.124 0.124 1058200 -0.800
2/20/2017 0.126 0.126 0.122 0.125 0.125 897000 0.806
2/21/2017 0.124 0.125 0.12 0.123 0.123 599800 -1.600
2/22/2017 0.123 0.124 0.122 0.122 0.122 471400 -0.813
2/23/2017 0.123 0.125 0.12 0.124 0.124 199900 1.639
2/24/2017 0.121 0.122 0.121 0.121 0.121 59700 -2.419
2/27/2017 0.121 0.126 0.121 0.121 0.121 341000 0.000
2/28/2017 0.128 0.15 0.125 0.147 0.147 12096100 21.488
3/1/2017 0.154 0.176 0.151 0.174 0.174 28935600 18.367
3/2/2017 0.176 0.183 0.169 0.171 0.171 9193100 -1.724
3/3/2017 0.17 0.171 0.164 0.169 0.169 2383600 -1.170
3/6/2017 0.167 0.184 0.165 0.179 0.179 11186000 5.917
3/7/2017 0.188 0.198 0.188 0.191 0.191 18384800 6.704
3/8/2017 0.191 0.192 0.183 0.186 0.186 4716500 -2.618
3/9/2017 0.183 0.185 0.176 0.18 0.18 3307800 -3.226
3/10/2017 0.179 0.185 0.177 0.177 0.177 2942000 -1.667
3/13/2017 0.177 0.181 0.176 0.177 0.177 2945900 0.000
3/14/2017 0.176 0.178 0.167 0.17 0.17 5025500 -3.955
3/15/2017 0.168 0.173 0.164 0.17 0.17 6630000 0.000
3/16/2017 0.172 0.175 0.169 0.171 0.171 5990800 0.588
3/17/2017 0.172 0.174 0.17 0.172 0.172 17213600 0.585
3/20/2017 0.174 0.182 0.173 0.177 0.177 15404300 2.907
3/21/2017 0.178 0.19 0.178 0.183 0.183 21171100 3.390
3/22/2017 0.18 0.182 0.178 0.178 0.178 5500800 -2.732
3/23/2017 0.179 0.184 0.178 0.179 0.179 6468200 0.562
3/24/2017 0.179 0.179 0.173 0.174 0.174 4131800 -2.793
3/27/2017 0.173 0.176 0.172 0.173 0.173 4264200 -0.575
3/28/2017 0.175 0.177 0.172 0.176 0.176 6603000 1.734
3/29/2017 0.178 0.186 0.177 0.183 0.183 25978700 3.977
3/30/2017 0.184 0.185 0.178 0.179 0.179 7268100 -2.186
3/31/2017 0.177 0.179 0.174 0.176 0.176 4468200 -1.676
4/3/2017 0.176 0.181 0.176 0.179 0.179 3881400 1.705
4/4/2017 0.179 0.183 0.179 0.18 0.18 8086800 0.559
4/5/2017 0.18 0.181 0.177 0.177 0.177 4440500 -1.667
4/6/2017 0.176 0.178 0.175 0.176 0.176 4541100 -0.565
4/7/2017 0.177 0.178 0.173 0.175 0.175 4295000 -0.568
4/10/2017 0.176 0.176 0.169 0.171 0.171 3813600 -2.286
4/11/2017 0.171 0.172 0.168 0.168 0.168 3453400 -1.754
4/12/2017 0.168 0.168 0.165 0.165 0.165 2981800 -1.786
4/13/2017 0.165 0.165 0.154 0.154 0.154 3861300 -6.667
4/17/2017 0.143 0.154 0.143 0.148 0.148 3420900 -3.896
4/18/2017 0.149 0.149 0.138 0.138 0.138 3771500 -6.757
4/19/2017 0.137 0.142 0.13 0.142 0.142 5329100 2.899
4/20/2017 0.139 0.141 0.136 0.137 0.137 3456400 -3.521
4/21/2017 0.141 0.142 0.134 0.14 0.14 4120600 2.190
4/24/2017 0.14 0.14 0.135 0.137 0.137 943100 -2.143
4/25/2017 0.135 0.146 0.135 0.141 0.141 5138600 2.920
4/26/2017 0.142 0.143 0.14 0.14 0.14 1048200 -0.709
4/27/2017 0.138 0.14 0.137 0.137 0.137 762400 -2.143
4/28/2017 0.136 0.14 0.136 0.138 0.138 1809100 0.730
5/2/2017 0.138 0.138 0.132 0.132 0.132 2285900 -4.348
5/3/2017 0.133 0.134 0.13 0.132 0.132 1217800 0.000
5/4/2017 0.13 0.138 0.13 0.137 0.137 1678700 3.788
5/5/2017 0.137 0.138 0.135 0.138 0.138 767200 0.730
5/8/2017 0.139 0.147 0.139 0.143 0.143 3065600 3.623
5/9/2017 0.144 0.147 0.143 0.145 0.145 1639100 1.399
5/11/2017 0.146 0.153 0.146 0.151 0.151 5754300 4.138
5/12/2017 0.145 0.148 0.141 0.144 0.144 3855000 -4.636
5/15/2017 0.139 0.142 0.138 0.14 0.14 546300 -2.778
5/16/2017 0.132 0.138 0.132 0.136 0.136 971100 -2.857
5/17/2017 0.135 0.141 0.133 0.136 0.136 1464600 0.000
5/18/2017 0.136 0.139 0.134 0.134 0.134 1134300 -1.471
5/19/2017 0.135 0.136 0.133 0.134 0.134 1588400 0.000
5/22/2017 0.135 0.135 0.133 0.133 0.133 597200 -0.746
5/23/2017 0.135 0.135 0.13 0.13 0.13 990400 -2.256
5/24/2017 0.133 0.137 0.131 0.136 0.136 1386900 4.615
5/25/2017 0.136 0.141 0.135 0.137 0.137 2085300 0.735
5/26/2017 0.137 0.137 0.136 0.136 0.136 248400 -0.730
5/29/2017 0.133 0.136 0.133 0.134 0.134 551900 -1.471
5/30/2017 0.135 0.135 0.133 0.134 0.134 772900 0.000
5/31/2017 0.134 0.136 0.133 0.133 0.133 578100 -0.746
6/1/2017 0.134 0.136 0.133 0.135 0.135 674600 1.504
6/2/2017 0.136 0.139 0.135 0.135 0.135 1128000 0.000
6/5/2017 0.134 0.139 0.133 0.133 0.133 620200 -1.481
6/6/2017 0.134 0.135 0.132 0.134 0.134 420300 0.752
6/7/2017 0.134 0.135 0.132 0.133 0.133 265800 -0.746
6/8/2017 0.134 0.135 0.132 0.134 0.134 906500 0.752
6/9/2017 0.133 0.135 0.133 0.134 0.134 497800 0.000
6/12/2017 0.134 0.136 0.132 0.132 0.132 862800 -1.493
6/13/2017 0.133 0.136 0.132 0.135 0.135 1386200 2.273
6/14/2017 0.133 0.135 0.133 0.133 0.133 160200 -1.481
6/15/2017 0.133 0.135 0.132 0.132 0.132 264500 -0.752
6/16/2017 0.131 0.134 0.131 0.131 0.131 203700 -0.758
6/19/2017 0.131 0.134 0.131 0.132 0.132 574500 0.763
6/20/2017 0.133 0.136 0.132 0.132 0.132 1123900 0.000
6/21/2017 0.132 0.135 0.131 0.132 0.132 610900 0.000
6/22/2017 0.133 0.135 0.133 0.133 0.133 270500 0.758
6/23/2017 0.134 0.134 0.133 0.133 0.133 52300 0.000
6/27/2017 0.133 0.134 0.13 0.132 0.132 232700 -0.752
6/28/2017 0.132 0.134 0.13 0.133 0.133 1747200 0.758
6/29/2017 0.133 0.141 0.133 0.137 0.137 3378300 3.008
6/30/2017 0.136 0.14 0.134 0.137 0.137 1437800 0.000
7/3/2017 0.137 0.139 0.137 0.138 0.138 822300 0.730
7/4/2017 0.139 0.147 0.138 0.145 0.145 9669700 5.072
7/5/2017 0.143 0.155 0.142 0.154 0.154 32382900 6.207
7/6/2017 0.155 0.157 0.15 0.15 0.15 11618800 -2.597
7/7/2017 0.15 0.15 0.142 0.144 0.144 2615000 -4.000
7/10/2017 0.144 0.146 0.144 0.144 0.144 119500 0.000
7/11/2017 0.144 0.146 0.136 0.139 0.139 2229800 -3.472
7/12/2017 0.139 0.14 0.137 0.137 0.137 1326500 -1.439
7/13/2017 0.14 0.146 0.139 0.141 0.141 3937200 2.920
7/14/2017 0.139 0.142 0.138 0.141 0.141 1271000 0.000
7/17/2017 0.137 0.144 0.137 0.142 0.142 2095400 0.709
7/18/2017 0.142 0.152 0.141 0.15 0.15 9689900 5.634
7/19/2017 0.15 0.152 0.148 0.149 0.149 2663200 -0.667
7/20/2017 0.148 0.15 0.145 0.146 0.146 3454200 -2.013
7/21/2017 0.146 0.149 0.146 0.148 0.148 3480600 1.370
7/24/2017 0.148 0.148 0.144 0.145 0.145 1528400 -2.027
7/25/2017 0.144 0.144 0.141 0.143 0.143 1195100 -1.379
7/26/2017 0.141 0.147 0.141 0.142 0.142 2706300 -0.699
7/27/2017 0.143 0.145 0.138 0.139 0.139 2312500 -2.113
7/28/2017 0.138 0.139 0.137 0.137 0.137 1210000 -1.439
7/31/2017 0.137 0.141 0.136 0.138 0.138 1244700 0.730
8/1/2017 0.139 0.143 0.138 0.141 0.141 1871900 2.174
8/2/2017 0.141 0.143 0.139 0.142 0.142 850000 0.709
8/3/2017 0.144 0.146 0.141 0.141 0.141 3288900 -0.704
8/4/2017 0.143 0.144 0.142 0.142 0.142 1243900 0.709
8/7/2017 0.143 0.145 0.142 0.143 0.143 3162100 0.704
8/8/2017 0.143 0.143 0.139 0.141 0.141 1037400 -1.399
8/10/2017 0.141 0.143 0.137 0.138 0.138 2489200 -2.128
8/11/2017 0.136 0.138 0.134 0.135 0.135 2325600 -2.174
8/14/2017 0.136 0.136 0.133 0.133 0.133 1249100 -1.481
8/15/2017 0.133 0.134 0.133 0.134 0.134 1269600 0.752
8/16/2017 0.133 0.135 0.131 0.135 0.135 765900 0.746
8/17/2017 0.135 0.136 0.133 0.133 0.133 622500 -1.481
8/18/2017 0.133 0.136 0.132 0.136 0.136 699500 2.256
8/21/2017 0.135 0.136 0.134 0.136 0.136 437900 0.000
8/22/2017 0.136 0.138 0.135 0.138 0.138 1610200 1.471
8/23/2017 0.138 0.141 0.138 0.14 0.14 1500300 1.449
8/24/2017 0.138 0.138 0.135 0.137 0.137 382300 -2.143
8/25/2017 0.137 0.139 0.136 0.139 0.139 132100 1.460
8/28/2017 0.139 0.139 0.137 0.139 0.139 21600 0.000
8/29/2017 0.138 0.138 0.134 0.135 0.135 759900 -2.878
 8/30/2017 0.136 0.136 0.135 0.135 0.135 798200 0.000
8/31/2017 0.136 0.137 0.136 0.137 0.137 231600 1.481
9/4/2017 0.136 0.136 0.133 0.133 0.133 626400 -2.920
9/5/2017 0.134 0.134 0.133 0.134 0.134 162100 0.752
9/6/2017 0.134 0.135 0.133 0.134 0.134 265900 0.000
9/7/2017 0.134 0.134 0.133 0.133 0.133 310100 -0.746
9/8/2017 0.134 0.135 0.133 0.134 0.134 481000 0.752
9/11/2017 0.134 0.135 0.132 0.132 0.132 281700 -1.493
9/12/2017 0.134 0.135 0.133 0.133 0.133 256200 0.758
9/13/2017 0.133 0.134 0.133 0.133 0.133 275500 0.000
9/14/2017 0.135 0.135 0.132 0.133 0.133 416500 0.000
9/15/2017 0.134 0.135 0.133 0.134 0.134 267000 0.752
9/18/2017 0.134 0.135 0.131 0.133 0.133 20700 -0.746
9/19/2017 0.135 0.135 0.132 0.133 0.133 122400 0.000
9/20/2017 0.132 0.134 0.131 0.132 0.132 1036900 -0.752
9/21/2017 0.132 0.132 0.131 0.132 0.132 454100 0.000
9/22/2017 0.132 0.132 0.132 0.132 0.132 16300 0.000
9/25/2017 0.133 0.135 0.133 0.134 0.134 346200 1.515
9/26/2017 0.134 0.134 0.131 0.132 0.132 839500 -1.493
9/27/2017 0.133 0.138 0.133 0.137 0.137 1601600 3.788
9/28/2017 0.138 0.138 0.134 0.135 0.135 1013300 -1.460
9/29/2017 0.136 0.136 0.133 0.134 0.134 1709400 -0.741
10/2/2017 0.135 0.137 0.134 0.136 0.136 1165900 1.493
10/3/2017 0.136 0.141 0.136 0.139 0.139 10620100 2.206
10/4/2017 0.139 0.14 0.138 0.138 0.138 1522100 -0.719
10/5/2017 0.138 0.138 0.135 0.135 0.135 3066900 -2.174
10/6/2017 0.136 0.137 0.134 0.136 0.136 3381500 0.741
10/9/2017 0.136 0.137 0.135 0.135 0.135 1022400 -0.735
10/10/2017 0.135 0.141 0.135 0.138 0.138 12025000 2.222
10/11/2017 0.138 0.142 0.138 0.139 0.139 10487700 0.725
10/12/2017 0.139 0.14 0.138 0.138 0.138 1547100 -0.719
10/13/2017 0.137 0.139 0.136 0.137 0.137 2562600 -0.725
10/16/2017 0.137 0.138 0.135 0.136 0.136 1810700 -0.730
10/17/2017 0.136 0.137 0.135 0.135 0.135 2831000 -0.735
10/19/2017 0.135 0.136 0.128 0.131 0.131 8290300 -2.963
10/20/2017 0.132 0.134 0.131 0.134 0.134 1693700 2.290
10/23/2017 0.132 0.137 0.132 0.136 0.136 3615500 1.493
10/24/2017 0.135 0.138 0.135 0.135 0.135 2616500 -0.735
10/25/2017 0.135 0.137 0.135 0.136 0.136 2133900 0.741
10/26/2017 0.137 0.137 0.136 0.136 0.136 1509100 0.000
10/27/2017 0.136 0.136 0.135 0.135 0.135 951400 -0.735
10/30/2017 0.136 0.138 0.135 0.135 0.135 908200 0.000
10/31/2017 0.135 0.138 0.135 0.136 0.136 979700 0.741
11/1/2017 0.137 0.14 0.137 0.139 0.139 5721800 2.206
11/2/2017 0.139 0.14 0.137 0.137 0.137 471800 -1.439
 11/3/2017 0.136 0.138 0.136 0.136 0.136 555400 -0.730
11/6/2017 0.136 0.136 0.136 0.136 0.136 515000 0.000
11/7/2017 0.136 0.137 0.136 0.136 0.136 597300 0.000
11/8/2017 0.136 0.137 0.135 0.135 0.135 1647100 -0.735
11/9/2017 0.136 0.136 0.134 0.134 0.134 1542900 -0.741
11/10/2017 0.133 0.134 0.133 0.133 0.133 1153000 -0.746
11/13/2017 0.132 0.132 0.131 0.132 0.132 270000 -0.752
11/14/2017 0.133 0.134 0.132 0.134 0.134 401100 1.515
11/15/2017 0.133 0.133 0.132 0.132 0.132 597000 -1.493
11/16/2017 0.132 0.134 0.132 0.133 0.133 234700 0.758
11/17/2017 0.133 0.135 0.132 0.135 0.135 423300 1.504
11/20/2017 0.135 0.135 0.131 0.132 0.132 290000 -2.222
11/21/2017 0.133 0.135 0.132 0.135 0.135 892700 2.273
11/22/2017 0.143 0.146 0.136 0.138 0.138 10751100 2.222
11/23/2017 0.138 0.138 0.135 0.136 0.136 564100 -1.449
11/24/2017 0.135 0.138 0.135 0.138 0.138 692800 1.471
11/27/2017 0.136 0.136 0.136 0.136 0.136 327200 -1.449
11/28/2017 0.135 0.136 0.134 0.135 0.135 854700 -0.735
11/29/2017 0.135 0.136 0.133 0.134 0.134 1535100 -0.741
11/30/2017 0.133 0.133 0.132 0.132 0.132 1155700 -1.493
12/1/2017 0.133 0.134 0.132 0.134 0.134 473900 1.515
12/4/2017 0.135 0.136 0.133 0.134 0.134 422800 0.000
12/5/2017 0.133 0.133 0.132 0.133 0.133 236600 -0.746
12/6/2017 0.132 0.132 0.131 0.131 0.131 1165200 -1.504
12/7/2017 0.131 0.133 0.13 0.132 0.132 387800 0.763
12/8/2017 0.132 0.132 0.13 0.13 0.13 410500 -1.515
12/11/2017 0.131 0.133 0.13 0.133 0.133 879100 2.308
12/12/2017 0.133 0.133 0.133 0.133 0.133 328700 0.000
12/13/2017 0.133 0.133 0.13 0.132 0.132 279300 -0.752
12/14/2017 0.132 0.132 0.13 0.13 0.13 84600 -1.515
12/15/2017 0.131 0.133 0.131 0.133 0.133 100000 2.308
12/18/2017 0.13 0.131 0.13 0.13 0.13 360000 -2.256
12/19/2017 0.132 0.132 0.131 0.132 0.132 262000 1.538
12/20/2017 0.132 0.132 0.13 0.13 0.13 151800 -1.515
12/21/2017 0.131 0.132 0.131 0.132 0.132 306800 1.538
12/22/2017 0.132 0.132 0.131 0.132 0.132 106100 0.000
12/26/2017 0.131 0.131 0.131 0.131 0.131 85100 -0.758
12/27/2017 0.132 0.133 0.131 0.131 0.131 377700 0.000
12/28/2017 0.132 0.132 0.131 0.131 0.131 132700 0.000
12/29/2017 0.132 0.132 0.131 0.131 0.131 582000 0.000
1/2/2018 0.132 0.134 0.132 0.134 0.134 511000 2.290
1/3/2018 0.134 0.135 0.133 0.134 0.134 472500 0.000
1/4/2018 0.135 0.138 0.135 0.135 0.135 1957600 0.746
1/5/2018 0.135 0.136 0.133 0.134 0.134 448100 -0.741
1/8/2018 0.134 0.134 0.134 0.134 0.134 0 0.000
 1/9/2018 0.134 0.134 0.133 0.133 0.133 949500 -0.746
1/10/2018 0.133 0.134 0.133 0.134 0.134 331700 0.752
1/11/2018 0.134 0.134 0.132 0.133 0.133 492000 -0.746
1/12/2018 0.133 0.133 0.133 0.133 0.133 186000 0.000
1/15/2018 0.133 0.136 0.133 0.134 0.134 1448200 0.752
1/16/2018 0.134 0.134 0.133 0.133 0.133 358600 -0.746
1/17/2018 0.133 0.133 0.132 0.133 0.133 171800 0.000
1/18/2018 0.133 0.133 0.131 0.131 0.131 951600 -1.504
1/19/2018 0.128 0.133 0.128 0.13 0.13 454000 -0.763
1/22/2018 0.129 0.132 0.129 0.132 0.132 1070100 1.538
1/23/2018 0.131 0.132 0.131 0.131 0.131 450000 -0.758
1/24/2018 0.131 0.136 0.131 0.134 0.134 1999900 2.290
1/25/2018 0.133 0.134 0.131 0.133 0.133 539000 -0.746
1/26/2018 0.133 0.133 0.132 0.132 0.132 271000 -0.752
1/29/2018 0.133 0.133 0.133 0.133 0.133 221000 0.758
1/30/2018 0.133 0.136 0.132 0.132 0.132 3715800 -0.752
1/31/2018 0.133 0.133 0.131 0.131 0.131 1025600 -0.758
2/1/2018 0.131 0.131 0.129 0.129 0.129 1507600 -1.527
2/2/2018 0.131 0.133 0.131 0.132 0.132 560000 2.326
2/5/2018 0.129 0.129 0.129 0.129 0.129 105000 -2.273
2/6/2018 0.127 0.128 0.123 0.125 0.125 2055700 -3.101
2/7/2018 0.125 0.126 0.124 0.124 0.124 745000 -0.800
2/8/2018 0.125 0.125 0.124 0.124 0.124 265000 0.000
2/9/2018 0.123 0.123 0.118 0.118 0.118 2977500 -4.839
2/12/2018 0.119 0.12 0.119 0.119 0.119 192100 0.847
2/13/2018 0.119 0.119 0.118 0.118 0.118 785900 -0.840
2/14/2018 0.118 0.12 0.118 0.118 0.118 504700 0.000
2/15/2018 0.118 0.118 0.118 0.118 0.118 0 0.000
2/19/2018 0.118 0.121 0.118 0.121 0.121 3949800 2.542
2/20/2018 0.121 0.121 0.121 0.121 0.121 0 0.000
2/21/2018 0.121 0.121 0.121 0.121 0.121 0 0.000
2/22/2018 0.121 0.121 0.121 0.121 0.121 0 0.000
2/23/2018 0.121 0.121 0.121 0.121 0.121 0 0.000
2/26/2018 0.118 0.119 0.118 0.118 0.118 554600 -2.479
2/27/2018 0.118 0.118 0.118 0.118 0.118 45000 0.000
2/28/2018 0.119 0.12 0.116 0.116 0.116 612000 -1.695
3/1/2018 0.116 0.12 0.115 0.115 0.115 586200 -0.862
3/2/2018 0.114 0.115 0.11 0.11 0.11 1947100 -4.348
3/5/2018 0.11 0.112 0.109 0.109 0.109 440000 -0.909
3/6/2018 0.109 0.113 0.108 0.113 0.113 1260100 3.670
3/7/2018 0.114 0.114 0.111 0.112 0.112 349000 -0.885
3/8/2018 0.111 0.112 0.108 0.111 0.111 239300 -0.893
3/9/2018 0.106 0.115 0.106 0.114 0.114 1283600 2.703
3/12/2018 0.112 0.119 0.112 0.118 0.118 2294400 3.509
3/13/2018 0.119 0.123 0.118 0.122 0.122 2242800 3.390
3/14/2018 0.12 0.126 0.12 0.123 0.123 2312900 0.820
3/15/2018 0.122 0.123 0.116 0.118 0.118 3804500 -4.065
3/16/2018 0.118 0.118 0.115 0.117 0.117 620500 -0.847
3/19/2018 0.117 0.119 0.117 0.119 0.119 199200 1.709
3/20/2018 0.115 0.118 0.115 0.117 0.117 799800 -1.681
3/21/2018 0.116 0.118 0.115 0.115 0.115 416600 -1.709
3/22/2018 0.113 0.114 0.113 0.113 0.113 355000 -1.739
3/23/2018 0.108 0.114 0.108 0.114 0.114 750900 0.885
3/26/2018 0.113 0.114 0.111 0.111 0.111 74400 -2.632
3/27/2018 0.111 0.111 0.111 0.111 0.111 0 0.000
3/28/2018 0.111 0.115 0.109 0.114 0.114 486600 2.703
3/29/2018 0.114 0.118 0.112 0.117 0.117 309200 2.632
4/2/2018 0.115 0.119 0.115 0.118 0.118 173900 0.855
4/3/2018 0.118 0.118 0.117 0.118 0.118 180000 0.000
4/4/2018 0.118 0.118 0.115 0.117 0.117 871700 -0.847
4/5/2018 0.119 0.119 0.119 0.119 0.119 10000 1.709
4/6/2018 0.119 0.119 0.114 0.117 0.117 114100 -1.681
4/9/2018 0.114 0.119 0.114 0.117 0.117 75000 0.000
4/10/2018 0.119 0.119 0.119 0.119 0.119 10000 1.709
4/11/2018 0.119 0.119 0.115 0.117 0.117 711400 -1.681
4/12/2018 0.119 0.119 0.119 0.119 0.119 15000 1.709
4/13/2018 0.119 0.119 0.116 0.119 0.119 317000 0.000
4/16/2018 0.116 0.12 0.116 0.12 0.12 529900 0.840
4/17/2018 0.118 0.121 0.118 0.121 0.121 760000 0.833
4/18/2018 0.121 0.122 0.118 0.122 0.122 968400 0.826
4/19/2018 0.119 0.124 0.119 0.124 0.124 719000 1.639
4/20/2018 0.122 0.124 0.121 0.124 0.124 455000 0.000
4/23/2018 0.122 0.126 0.122 0.126 0.126 754300 1.613
4/24/2018 0.126 0.128 0.125 0.128 0.128 306000 1.587
4/25/2018 0.128 0.13 0.128 0.129 0.129 360000 0.781
4/26/2018 0.127 0.129 0.122 0.128 0.128 942000 -0.775
4/27/2018 0.125 0.13 0.125 0.13 0.13 645300 1.563
4/30/2018 0.127 0.133 0.127 0.131 0.131 918300 0.769
5/2/2018 0.132 0.133 0.131 0.132 0.132 324100 0.763
5/3/2018 0.13 0.132 0.127 0.132 0.132 441200 0.000
5/4/2018 0.127 0.132 0.127 0.13 0.13 310000 -1.515
5/7/2018 0.13 0.131 0.128 0.131 0.131 327000 0.769
5/8/2018 0.13 0.131 0.129 0.13 0.13 320000 -0.763
5/9/2018 0.128 0.131 0.128 0.131 0.131 678100 0.769
5/10/2018 0.131 0.131 0.128 0.129 0.129 467800 -1.527
5/11/2018 0.129 0.131 0.129 0.131 0.131 146000 1.550
5/14/2018 0.131 0.132 0.131 0.131 0.131 310000 0.000
5/15/2018 0.128 0.133 0.126 0.132 0.132 1174700 0.763
5/16/2018 0.131 0.132 0.13 0.132 0.132 1055000 0.000
5/17/2018 0.131 0.133 0.131 0.131 0.131 938800 -0.758
5/18/2018 0.13 0.133 0.13 0.133 0.133 181700 1.527
5/21/2018 0.131 0.133 0.131 0.133 0.133 468000 0.000
5/22/2018 0.131 0.133 0.13 0.131 0.131 475000 -1.504
5/23/2018 0.132 0.133 0.131 0.133 0.133 337000 1.527
5/24/2018 0.133 0.133 0.133 0.133 0.133 0 0.000
5/25/2018 0.13 0.132 0.13 0.132 0.132 433400 -0.752
5/28/2018 0.13 0.132 0.13 0.132 0.132 96000 0.000
5/30/2018 0.13 0.132 0.129 0.131 0.131 343900 -0.758
5/31/2018 0.128 0.132 0.128 0.132 0.132 259000 0.763
6/1/2018 0.131 0.132 0.131 0.132 0.132 30500 0.000
6/4/2018 0.132 0.132 0.131 0.131 0.131 2200 -0.758
6/5/2018 0.13 0.132 0.13 0.132 0.132 252000 0.763
6/6/2018 0.132 0.132 0.132 0.132 0.132 0 0.000
6/7/2018 0.131 0.131 0.131 0.131 0.131 800 -0.758
6/8/2018 0.13 0.135 0.13 0.132 0.132 1585500 0.763
6/11/2018 0.132 0.134 0.132 0.134 0.134 285800 1.515
6/12/2018 0.134 0.134 0.134 0.134 0.134 0 0.000
6/13/2018 0.133 0.135 0.132 0.134 0.134 939600 0.000
6/14/2018 0.134 0.134 0.133 0.134 0.134 698400 0.000
6/18/2018 0.133 0.134 0.129 0.134 0.134 1039700 0.000
6/19/2018 0.13 0.133 0.13 0.133 0.133 200800 -0.746
6/20/2018 0.13 0.134 0.13 0.133 0.133 451000 0.000
6/21/2018 0.13 0.133 0.129 0.133 0.133 164000 0.000
6/22/2018 0.133 0.134 0.13 0.133 0.133 800000 0.000
6/25/2018 0.13 0.134 0.13 0.13 0.13 733000 -2.256
6/26/2018 0.13 0.133 0.13 0.133 0.133 646000 2.308
6/27/2018 0.131 0.132 0.13 0.132 0.132 2975000 -0.752
6/28/2018 0.13 0.134 0.13 0.133 0.133 296000 0.758
6/29/2018 0.13 0.133 0.13 0.133 0.133 110000 0.000
7/2/2018 0.13 0.133 0.13 0.132 0.132 559700 -0.752
7/3/2018 0.132 0.133 0.132 0.133 0.133 1700 0.758
7/4/2018 0.13 0.132 0.129 0.132 0.132 1114200 -0.752
7/5/2018 0.132 0.133 0.129 0.133 0.133 427200 0.758
7/6/2018 0.13 0.133 0.129 0.133 0.133 720400 0.000
7/9/2018 0.131 0.132 0.131 0.132 0.132 461000 -0.752
7/10/2018 0.132 0.133 0.131 0.133 0.133 106300 0.758
7/11/2018 0.13 0.132 0.13 0.132 0.132 96000 -0.752
7/12/2018 0.132 0.132 0.13 0.132 0.132 28600 0.000
7/13/2018 0.132 0.132 0.13 0.132 0.132 158000 0.000
7/16/2018 0.13 0.132 0.129 0.132 0.132 1153400 0.000
7/17/2018 0.131 0.132 0.131 0.132 0.132 581900 0.000
7/18/2018 0.132 0.133 0.132 0.133 0.133 130100 0.758
7/19/2018 0.133 0.133 0.13 0.133 0.133 237300 0.000
7/20/2018 0.133 0.134 0.131 0.133 0.133 330600 0.000
7/23/2018 0.13 0.133 0.13 0.133 0.133 315300 0.000
7/24/2018 0.133 0.133 0.133 0.133 0.133 0 0.000
7/25/2018 0.131 0.133 0.131 0.133 0.133 80300 0.000
7/26/2018 0.132 0.133 0.131 0.133 0.133 122100 0.000
7/27/2018 0.133 0.133 0.133 0.133 0.133 0 0.000
7/30/2018 0.133 0.133 0.132 0.133 0.133 30500 0.000
7/31/2018 0.132 0.133 0.131 0.133 0.133 525100 0.000
8/1/2018 0.133 0.133 0.131 0.132 0.132 469100 -0.752
8/2/2018 0.131 0.133 0.131 0.133 0.133 165300 0.758
8/3/2018 0.131 0.133 0.131 0.132 0.132 476900 -0.752
8/6/2018 0.132 0.132 0.132 0.132 0.132 0 0.000
8/7/2018 0.131 0.132 0.13 0.132 0.132 311900 0.000
8/8/2018 0.131 0.131 0.126 0.131 0.131 277100 -0.758
8/10/2018 0.13 0.131 0.128 0.131 0.131 427000 0.000
8/13/2018 0.13 0.132 0.128 0.132 0.132 311300 0.763
8/14/2018 0.13 0.132 0.129 0.132 0.132 418700 0.000
8/15/2018 0.13 0.132 0.129 0.132 0.132 261300 0.000
8/16/2018 0.129 0.132 0.129 0.132 0.132 304200 0.000
8/17/2018 0.129 0.133 0.129 0.133 0.133 662300 0.758
8/20/2018 0.133 0.133 0.129 0.132 0.132 312400 -0.752
8/21/2018 0.131 0.132 0.129 0.132 0.132 541100 0.000
8/23/2018 0.129 0.132 0.129 0.132 0.132 429500 0.000
8/24/2018 0.129 0.132 0.129 0.132 0.132 913400 0.000
8/27/2018 0.13 0.132 0.13 0.132 0.132 962100 0.000
8/28/2018 0.13 0.132 0.13 0.132 0.132 100400 0.000
8/29/2018 0.13 0.132 0.13 0.132 0.132 577000 0.000
8/30/2018 0.132 0.132 0.132 0.132 0.132 0 0.000
8/31/2018 0.132 0.132 0.132 0.132 0.132 0 0.000
9/3/2018 0.13 0.131 0.13 0.131 0.131 485600 -0.758
9/4/2018 0.13 0.131 0.13 0.131 0.131 135100 0.000
9/5/2018 0.129 0.131 0.127 0.13 0.13 3051500 -0.763
9/6/2018 0.128 0.13 0.128 0.13 0.13 1543500 0.000
9/7/2018 0.128 0.129 0.091 0.125 0.125 24363800 -3.846
9/10/2018 0.116 0.127 0.115 0.127 0.127 1828000 1.600
9/11/2018 0.123 0.127 0.121 0.127 0.127 1642800 0.000
9/12/2018 0.125 0.127 0.124 0.127 0.127 997100 0.000
9/13/2018 0.127 0.127 0.127 0.127 0.127 0 0.000
9/14/2018 0.126 0.126 0.124 0.126 0.126 557200 -0.787
9/17/2018 0.125 0.126 0.125 0.126 0.126 2100 0.000
9/18/2018 0.123 0.126 0.123 0.126 0.126 35100 0.000
9/19/2018 0.124 0.125 0.123 0.125 0.125 536200 -0.794
9/20/2018 0.125 0.125 0.123 0.125 0.125 549500 0.000
9/21/2018 0.123 0.123 0.123 0.123 0.123 656000 -1.600
9/24/2018 0.123 0.125 0.123 0.124 0.124 222300 0.813
9/25/2018 0.124 0.125 0.122 0.124 0.124 536200 0.000
9/26/2018 0.123 0.124 0.123 0.124 0.124 76000 0.000
 9/27/2018 0.124 0.125 0.124 0.125 0.125 20100 0.806
9/28/2018 0.125 0.125 0.123 0.125 0.125 159100 0.000
10/1/2018 0.125 0.125 0.124 0.125 0.125 100400 0.000
10/2/2018 0.125 0.125 0.121 0.124 0.124 200400 -0.800
10/3/2018 0.124 0.124 0.121 0.124 0.124 726900 0.000
10/4/2018 0.122 0.124 0.122 0.124 0.124 494400 0.000
10/5/2018 0.124 0.125 0.123 0.125 0.125 14500 0.806
10/8/2018 0.122 0.13 0.122 0.126 0.126 629400 0.800
10/9/2018 0.123 0.128 0.122 0.127 0.127 2051300 0.794
10/10/2018 0.125 0.126 0.123 0.126 0.126 1354400 -0.787
10/11/2018 0.122 0.126 0.122 0.125 0.125 200100 -0.794
10/12/2018 0.124 0.126 0.124 0.126 0.126 504600 0.800
10/15/2018 0.123 0.125 0.123 0.125 0.125 613100 -0.794
10/16/2018 0.125 0.128 0.123 0.127 0.127 2209900 1.600
10/17/2018 0.125 0.127 0.125 0.126 0.126 605200 -0.787
10/18/2018 0.126 0.127 0.123 0.126 0.126 470300 0.000
10/19/2018 0.126 0.133 0.126 0.13 0.13 3792600 3.175
10/22/2018 0.13 0.133 0.127 0.131 0.131 2280600 0.769
10/23/2018 0.13 0.13 0.127 0.127 0.127 299900 -3.053
10/24/2018 0.129 0.132 0.128 0.132 0.132 500100 3.937
10/25/2018 0.132 0.132 0.132 0.132 0.132 0 0.000
10/26/2018 0.129 0.129 0.127 0.129 0.129 438200 -2.273
10/29/2018 0.13 0.13 0.127 0.13 0.13 1621400 0.775
10/30/2018 0.131 0.131 0.128 0.13 0.13 98700 0.000
10/31/2018 0.131 0.132 0.128 0.132 0.132 470100 1.538
11/1/2018 0.132 0.132 0.129 0.131 0.131 1081200 -0.758
11/2/2018 0.132 0.132 0.13 0.131 0.131 741800 0.000
11/5/2018 0.131 0.131 0.131 0.131 0.131 0 0.000
11/7/2018 0.13 0.132 0.129 0.131 0.131 373600 0.000
11/8/2018 0.131 0.131 0.129 0.13 0.13 168200 -0.763
11/9/2018 0.13 0.131 0.13 0.131 0.131 433500 0.769
11/12/2018 0.131 0.131 0.129 0.131 0.131 125500 0.000
11/13/2018 0.131 0.131 0.131 0.131 0.131 0 0.000
11/14/2018 0.131 0.131 0.131 0.131 0.131 0 0.000
11/15/2018 0.129 0.132 0.129 0.132 0.132 450900 0.763
11/16/2018 0.13 0.132 0.13 0.131 0.131 443200 -0.758
11/19/2018 0.131 0.131 0.13 0.131 0.131 309300 0.000
11/20/2018 0.13 0.131 0.129 0.131 0.131 435100 0.000
11/21/2018 0.13 0.132 0.13 0.132 0.132 1232600 0.763
11/22/2018 0.13 0.132 0.129 0.132 0.132 2361400 0.000
11/23/2018 0.131 0.132 0.13 0.132 0.132 1110800 0.000
11/26/2018 0.131 0.132 0.13 0.132 0.132 811900 0.000
11/27/2018 0.132 0.133 0.13 0.132 0.132 484200 0.000
11/28/2018 0.132 0.132 0.132 0.132 0.132 0 0.000
11/29/2018 0.131 0.133 0.131 0.133 0.133 278000 0.758
11/30/2018 0.131 0.133 0.131 0.132 0.132 259700 -0.752
12/3/2018 0.133 0.135 0.132 0.134 0.134 24900 1.515
12/4/2018 0.132 0.134 0.132 0.134 0.134 393600 0.000
12/5/2018 0.133 0.135 0.132 0.135 0.135 734600 0.746
12/6/2018 0.133 0.135 0.132 0.134 0.134 760300 -0.741
12/7/2018 0.132 0.134 0.132 0.134 0.134 696900 0.000
12/10/2018 0.132 0.134 0.13 0.134 0.134 1069300 0.000
12/11/2018 0.132 0.134 0.132 0.134 0.134 758600 0.000
12/12/2018 0.132 0.134 0.132 0.134 0.134 356500 0.000
12/13/2018 0.132 0.134 0.132 0.134 0.134 328700 0.000
12/14/2018 0.132 0.134 0.132 0.134 0.134 723600 0.000
12/17/2018 0.132 0.134 0.131 0.134 0.134 1008500 0.000
12/18/2018 0.132 0.134 0.132 0.133 0.133 771100 -0.746
12/19/2018 0.132 0.133 0.132 0.133 0.133 620100 0.000
12/20/2018 0.132 0.134 0.132 0.133 0.133 647500 0.000
12/21/2018 0.133 0.133 0.133 0.133 0.133 0 0.000
12/24/2018 0.133 0.133 0.133 0.133 0.133 100 0.000
12/26/2018 0.132 0.133 0.131 0.133 0.133 270200 0.000
12/27/2018 0.131 0.135 0.131 0.133 0.133 886000 0.000
12/28/2018 0.132 0.133 0.132 0.133 0.133 350100 0.000
12/31/2018 0.133 0.133 0.133 0.133 0.133 50000 0.000
1/1/2019 0.133 0.133 0.133 0.133 0.133 0 0.000
1/2/2019 0.132 0.134 0.132 0.134 0.134 320700 0.752
1/3/2019 0.132 0.134 0.132 0.133 0.133 302600 -0.746
1/4/2019 0.132 0.133 0.131 0.133 0.133 185300 0.000
Year 2013 2014 2015 2016 2017 2018
Average Return(Yearly) -0.013422 0.002316 -0.036669 -0.218422 0.083805 0.013286
Standard Deviation(Yearly) 2.105283 2.932159 1.774933 2.281109 2.723625 1.202894

Source Website https://sg.finance.yahoo.com/quote/5IG.SI/history/

Date Open High Low Close Adj Close Volume Daily Returns
1/2/2013 1.39 1.45 1.39 1.445 1.239523 91041000
1/3/2013 1.46 1.48 1.46 1.47 1.260968 70891000 1.730
1/4/2013 1.475 1.475 1.445 1.465 1.256679 37021000 -0.340
1/7/2013 1.46 1.47 1.455 1.46 1.25239 21472000 -0.341
1/8/2013 1.46 1.465 1.445 1.455 1.248101 22501000 -0.342
1/9/2013 1.455 1.485 1.455 1.475 1.265257 45303000 1.375
1/10/2013 1.475 1.485 1.46 1.475 1.265257 25247000 0.000
1/11/2013 1.48 1.48 1.45 1.46 1.25239 17577000 -1.017
1/14/2013 1.465 1.47 1.45 1.465 1.256679 18507000 0.342
1/15/2013 1.46 1.46 1.43 1.455 1.248101 31712000 -0.683
1/16/2013 1.455 1.46 1.435 1.445 1.239523 17262000 -0.687
1/17/2013 1.45 1.46 1.44 1.44 1.235234 16661000 -0.346
1/18/2013 1.45 1.46 1.44 1.45 1.243812 13616000 0.694
1/21/2013 1.45 1.475 1.45 1.46 1.25239 35207000 0.690
1/22/2013 1.46 1.465 1.44 1.44 1.235234 29781000 -1.370
1/23/2013 1.44 1.46 1.44 1.445 1.239523 15550000 0.347
1/24/2013 1.445 1.45 1.43 1.44 1.235234 18929000 -0.346
1/25/2013 1.45 1.455 1.44 1.45 1.243812 13356000 0.694
1/28/2013 1.45 1.5 1.45 1.475 1.265257 77016000 1.724
1/29/2013 1.48 1.49 1.465 1.47 1.260968 30838000 -0.339
1/30/2013 1.475 1.48 1.46 1.465 1.256679 17970000 -0.340
1/31/2013 1.49 1.575 1.49 1.55 1.329592 146350000 5.802
2/1/2013 1.54 1.54 1.51 1.525 1.308147 30392000 -1.613
2/4/2013 1.535 1.55 1.525 1.525 1.308147 39558000 0.000
2/5/2013 1.52 1.545 1.515 1.535 1.316725 21047000 0.656
2/6/2013 1.545 1.545 1.525 1.54 1.321014 16140000 0.326
2/7/2013 1.545 1.565 1.54 1.555 1.333881 56397000 0.974
2/8/2013 1.555 1.61 1.555 1.6 1.372483 100096000 2.894
2/13/2013 1.625 1.64 1.62 1.625 1.393927 49055000 1.562
2/14/2013 1.625 1.625 1.59 1.6 1.372483 31505000 -1.538
2/15/2013 1.6 1.605 1.57 1.58 1.355326 22163000 -1.250
2/18/2013 1.58 1.595 1.555 1.56 1.33817 25808000 -1.266
2/19/2013 1.555 1.56 1.52 1.53 1.312436 60993000 -1.923
2/20/2013 1.535 1.545 1.515 1.52 1.303858 38412000 -0.654
2/21/2013 1.52 1.54 1.5 1.5 1.286702 26479000 -1.316
2/22/2013 1.505 1.56 1.505 1.555 1.333881 88512000 3.667
2/25/2013 1.57 1.59 1.565 1.585 1.359615 55805000 1.929
2/26/2013 1.56 1.565 1.54 1.55 1.329592 32855000 -2.208
2/27/2013 1.56 1.565 1.535 1.535 1.316725 20861000 -0.968
2/28/2013 1.565 1.58 1.56 1.575 1.351037 34017000 2.606
3/1/2013 1.545 1.58 1.545 1.555 1.333881 19312000 -1.270
3/4/2013 1.54 1.545 1.52 1.52 1.303858 23401000 -2.251
3/5/2013 1.51 1.54 1.51 1.525 1.308147 26146000 0.329
3/6/2013 1.54 1.55 1.54 1.55 1.329592 31942000 1.639
 3/7/2013 1.55 1.55 1.52 1.54 1.321014 26234000 -0.645
3/8/2013 1.53 1.545 1.515 1.53 1.312436 23456000 -0.649
3/11/2013 1.53 1.545 1.52 1.53 1.312436 21517000 0.000
3/12/2013 1.53 1.54 1.51 1.52 1.303858 30709000 -0.654
3/13/2013 1.515 1.525 1.5 1.51 1.29528 21301000 -0.658
3/14/2013 1.505 1.505 1.475 1.485 1.273835 35881000 -1.656
3/15/2013 1.48 1.485 1.455 1.475 1.265257 41594000 -0.673
3/18/2013 1.46 1.465 1.45 1.455 1.248101 9121000 -1.356
3/19/2013 1.46 1.47 1.455 1.455 1.248101 8677000 0.000
3/20/2013 1.45 1.465 1.45 1.455 1.248101 11662000 0.000
3/21/2013 1.455 1.47 1.455 1.455 1.248101 7538000 0.000
3/22/2013 1.45 1.46 1.45 1.455 1.248101 6512000 0.000
3/25/2013 1.465 1.465 1.455 1.455 1.248101 7467000 0.000
3/26/2013 1.455 1.5 1.455 1.5 1.286702 18365000 3.093
3/27/2013 1.495 1.52 1.495 1.505 1.290991 34420000 0.333
3/28/2013 1.51 1.51 1.48 1.495 1.282413 15310000 -0.664
4/1/2013 1.49 1.5 1.485 1.5 1.286702 6204000 0.334
4/2/2013 1.49 1.505 1.485 1.495 1.282413 12219000 -0.333
4/3/2013 1.5 1.505 1.49 1.495 1.282413 21420000 0.000
4/4/2013 1.49 1.495 1.485 1.485 1.273835 8546000 -0.669
4/5/2013 1.485 1.485 1.45 1.45 1.243812 23132000 -2.357
4/8/2013 1.45 1.46 1.44 1.455 1.248101 9115000 0.345
4/9/2013 1.46 1.47 1.455 1.455 1.248101 7515000 0.000
4/10/2013 1.455 1.46 1.44 1.46 1.25239 14694000 0.344
4/11/2013 1.46 1.465 1.45 1.455 1.248101 6388000 -0.342
4/12/2013 1.465 1.465 1.44 1.44 1.235234 7564000 -1.031
4/15/2013 1.44 1.445 1.425 1.43 1.226656 9450000 -0.694
4/16/2013 1.42 1.42 1.405 1.42 1.218078 17242000 -0.699
4/17/2013 1.42 1.42 1.41 1.42 1.218078 11941000 0.000
4/18/2013 1.405 1.41 1.4 1.405 1.205211 15449000 -1.056
4/19/2013 1.405 1.405 1.39 1.395 1.196633 12963000 -0.712
4/22/2013 1.39 1.41 1.39 1.405 1.205211 16664000 0.717
4/23/2013 1.4 1.41 1.385 1.385 1.188055 18694000 -1.423
4/24/2013 1.395 1.425 1.39 1.425 1.222367 31522000 2.888
4/25/2013 1.435 1.49 1.43 1.48 1.269546 112887000 3.860
4/26/2013 1.5 1.53 1.495 1.52 1.303858 48030000 2.703
4/29/2013 1.545 1.565 1.54 1.565 1.342459 55224000 2.961
4/30/2013 1.58 1.58 1.52 1.535 1.316725 43158000 -1.917
5/2/2013 1.62 1.64 1.595 1.61 1.38106 131710000 4.886
5/3/2013 1.5 1.505 1.465 1.485 1.273835 139038000 -7.764
5/6/2013 1.49 1.495 1.45 1.46 1.25239 57293000 -1.683
5/7/2013 1.455 1.495 1.455 1.49 1.278124 63255000 2.055
5/8/2013 1.48 1.53 1.48 1.525 1.316986 57534000 3.041
5/9/2013 1.53 1.545 1.495 1.495 1.291078 21034000 -1.967
5/10/2013 1.5 1.525 1.5 1.515 1.30835 23070000 1.338
5/13/2013 1.515 1.52 1.495 1.495 1.291078 8726000 -1.320
5/14/2013 1.505 1.51 1.49 1.505 1.299714 12402000 0.669
5/15/2013 1.515 1.515 1.49 1.495 1.291078 14539000 -0.664
5/16/2013 1.51 1.51 1.495 1.5 1.295396 6710000 0.334
5/17/2013 1.505 1.51 1.495 1.51 1.304032 8588000 0.667
5/20/2013 1.505 1.515 1.5 1.51 1.304032 6267000 0.000
5/21/2013 1.505 1.51 1.48 1.49 1.28676 14082000 -1.325
5/22/2013 1.495 1.51 1.495 1.505 1.299714 9644000 1.007
5/23/2013 1.5 1.505 1.465 1.475 1.273806 25064000 -1.993
5/27/2013 1.47 1.475 1.46 1.46 1.260852 7126000 -1.017
5/28/2013 1.47 1.49 1.47 1.475 1.273806 10185000 1.027
5/29/2013 1.475 1.49 1.465 1.47 1.269488 16581000 -0.339
5/30/2013 1.47 1.475 1.45 1.47 1.269488 14514000 0.000
5/31/2013 1.455 1.46 1.44 1.45 1.252216 39340000 -1.361
6/3/2013 1.435 1.44 1.425 1.435 1.239262 10592000 -1.034
6/4/2013 1.425 1.44 1.42 1.435 1.239262 12099000 0.000
6/5/2013 1.425 1.43 1.41 1.42 1.226308 21860000 -1.045
6/6/2013 1.4 1.415 1.4 1.405 1.213354 15383000 -1.056
6/7/2013 1.4 1.425 1.4 1.41 1.217672 18618000 0.356
6/10/2013 1.425 1.435 1.4 1.405 1.213354 14431000 -0.355
6/11/2013 1.405 1.415 1.4 1.41 1.217672 11922000 0.356
6/12/2013 1.4 1.415 1.39 1.395 1.204718 13051000 -1.064
6/13/2013 1.38 1.4 1.37 1.39 1.2004 18629000 -0.358
6/14/2013 1.4 1.415 1.395 1.415 1.22199 10398000 1.799
6/17/2013 1.39 1.415 1.39 1.41 1.217672 10134000 -0.353
6/18/2013 1.405 1.425 1.4 1.42 1.226308 9598000 0.709
6/19/2013 1.41 1.42 1.395 1.395 1.204718 12173000 -1.761
6/20/2013 1.38 1.385 1.355 1.36 1.174493 43930000 -2.509
6/21/2013 1.33 1.36 1.32 1.36 1.174493 24814000 0.000
6/24/2013 1.345 1.35 1.325 1.325 1.144267 17813000 -2.574
6/25/2013 1.33 1.34 1.31 1.325 1.144267 23648000 0.000
6/26/2013 1.33 1.34 1.325 1.34 1.157221 8394000 1.132
6/27/2013 1.34 1.35 1.32 1.32 1.139949 18427000 -1.493
6/28/2013 1.335 1.34 1.32 1.32 1.139949 24208000 0.000
7/1/2013 1.325 1.375 1.325 1.36 1.174493 27180000 3.030
7/2/2013 1.385 1.39 1.37 1.38 1.191764 21504000 1.471
7/3/2013 1.37 1.385 1.35 1.35 1.165857 18132000 -2.174
7/4/2013 1.36 1.365 1.35 1.36 1.174493 5249000 0.741
7/5/2013 1.365 1.375 1.36 1.365 1.178811 9811000 0.368
7/8/2013 1.36 1.365 1.34 1.35 1.165857 8968000 -1.099
7/9/2013 1.35 1.355 1.34 1.35 1.165857 8283000 0.000
7/10/2013 1.35 1.355 1.34 1.34 1.157221 6472000 -0.741
7/11/2013 1.345 1.365 1.33 1.365 1.178811 13788000 1.866
7/12/2013 1.37 1.37 1.35 1.35 1.165857 5547000 -1.099
7/15/2013 1.36 1.37 1.34 1.35 1.165857 8120000 0.000
7/16/2013 1.36 1.36 1.34 1.345 1.161539 15923000 -0.370
7/17/2013 1.355 1.36 1.345 1.345 1.161539 10110000 0.000
7/18/2013 1.345 1.355 1.345 1.355 1.170175 7788000 0.743
7/19/2013 1.35 1.355 1.345 1.355 1.170175 4509000 0.000
7/22/2013 1.365 1.38 1.36 1.37 1.183128 27915000 1.107
7/23/2013 1.375 1.385 1.365 1.37 1.183128 33946000 0.000
7/24/2013 1.375 1.4 1.37 1.39 1.2004 41104000 1.460
7/25/2013 1.385 1.41 1.37 1.37 1.183128 31343000 -1.439
7/26/2013 1.385 1.39 1.36 1.37 1.183128 20676000 0.000
7/29/2013 1.365 1.365 1.345 1.355 1.170175 17777000 -1.095
7/30/2013 1.36 1.36 1.345 1.355 1.170175 14436000 0.000
7/31/2013 1.335 1.345 1.325 1.325 1.144267 45848000 -2.214
8/1/2013 1.34 1.35 1.335 1.345 1.161539 11011000 1.509
8/2/2013 1.35 1.35 1.33 1.335 1.152903 13163000 -0.743
8/5/2013 1.335 1.35 1.33 1.35 1.165857 14313000 1.124
8/6/2013 1.34 1.35 1.33 1.335 1.152903 20621000 -1.111
8/7/2013 1.345 1.37 1.34 1.365 1.178811 43639000 2.247
8/12/2013 1.38 1.39 1.38 1.38 1.191764 29214000 1.099
8/13/2013 1.38 1.39 1.38 1.385 1.196082 22445000 0.362
8/14/2013 1.39 1.39 1.38 1.385 1.196082 11510000 0.000
8/15/2013 1.38 1.385 1.375 1.38 1.191764 10876000 -0.361
8/16/2013 1.37 1.4 1.37 1.39 1.2004 41162000 0.725
8/19/2013 1.385 1.41 1.385 1.405 1.213354 25279000 1.079
8/20/2013 1.4 1.405 1.365 1.37 1.183128 27864000 -2.491
8/21/2013 1.37 1.375 1.345 1.35 1.165857 10480000 -1.460
8/22/2013 1.335 1.36 1.335 1.36 1.174493 15338000 0.741
8/23/2013 1.355 1.36 1.345 1.35 1.165857 8801000 -0.735
8/26/2013 1.345 1.36 1.345 1.35 1.165857 11013000 0.000
8/27/2013 1.34 1.35 1.325 1.335 1.152903 24057000 -1.111
8/28/2013 1.32 1.32 1.29 1.305 1.126995 38454000 -2.247
8/29/2013 1.315 1.325 1.31 1.31 1.131313 14892000 0.383
8/30/2013 1.325 1.325 1.305 1.315 1.135631 23914000 0.382
9/2/2013 1.325 1.335 1.32 1.335 1.152903 14083000 1.521
9/3/2013 1.34 1.35 1.33 1.345 1.161539 15020000 0.749
9/4/2013 1.345 1.35 1.32 1.325 1.144267 16912000 -1.487
9/5/2013 1.33 1.34 1.325 1.33 1.148584 4733000 0.377
9/6/2013 1.325 1.34 1.325 1.335 1.152903 5480000 0.376
9/9/2013 1.345 1.38 1.34 1.37 1.183128 28495000 2.622
9/10/2013 1.39 1.415 1.385 1.395 1.204718 52531000 1.825
9/11/2013 1.46 1.47 1.435 1.445 1.247898 52347000 3.584
9/12/2013 1.45 1.475 1.44 1.465 1.26517 47391000 1.384
9/13/2013 1.47 1.47 1.43 1.45 1.252216 23712000 -1.024
9/16/2013 1.455 1.47 1.45 1.47 1.269488 15916000 1.379
9/17/2013 1.465 1.47 1.45 1.46 1.260852 9537000 -0.680
9/18/2013 1.46 1.465 1.455 1.46 1.260852 13789000 0.000
 9/19/2013 1.485 1.495 1.46 1.465 1.26517 31490000 0.342
9/20/2013 1.47 1.47 1.445 1.45 1.252216 12548000 -1.024
9/23/2013 1.445 1.465 1.44 1.45 1.252216 10180000 0.000
9/24/2013 1.455 1.475 1.45 1.455 1.256534 9630000 0.345
9/25/2013 1.465 1.465 1.445 1.45 1.252216 12192000 -0.344
9/26/2013 1.45 1.47 1.445 1.465 1.26517 13908000 1.034
9/27/2013 1.47 1.48 1.465 1.465 1.26517 12765000 0.000
9/30/2013 1.45 1.46 1.43 1.435 1.239262 19935000 -2.048
10/1/2013 1.44 1.46 1.435 1.44 1.24358 7379000 0.348
10/2/2013 1.445 1.455 1.43 1.43 1.234944 7207000 -0.694
10/3/2013 1.435 1.44 1.41 1.425 1.230626 12618000 -0.350
10/4/2013 1.42 1.44 1.41 1.425 1.230626 12342000 0.000
10/7/2013 1.435 1.44 1.425 1.435 1.239262 8297000 0.702
10/8/2013 1.43 1.465 1.425 1.455 1.256534 23926000 1.394
10/9/2013 1.45 1.465 1.45 1.455 1.256534 7604000 0.000
10/10/2013 1.46 1.47 1.455 1.465 1.26517 13828000 0.687
10/11/2013 1.475 1.485 1.465 1.465 1.26517 15917000 0.000
10/14/2013 1.46 1.465 1.435 1.45 1.252216 6163000 -1.024
10/16/2013 1.46 1.475 1.455 1.47 1.269488 18509000 1.379
10/17/2013 1.475 1.48 1.46 1.465 1.26517 11674580 -0.340
10/18/2013 1.48 1.48 1.465 1.47 1.269488 8316000 0.341
10/21/2013 1.485 1.5 1.47 1.5 1.295396 33000000 2.041
10/22/2013 1.5 1.515 1.495 1.505 1.299714 28184000 0.333
10/23/2013 1.51 1.52 1.5 1.51 1.304032 17969000 0.332
10/24/2013 1.52 1.53 1.515 1.525 1.316986 22419000 0.993
10/25/2013 1.53 1.535 1.495 1.495 1.291078 16232000 -1.967
10/28/2013 1.505 1.53 1.5 1.51 1.304032 18862000 1.003
10/29/2013 1.515 1.52 1.5 1.52 1.312668 17422000 0.662
10/30/2013 1.52 1.525 1.51 1.525 1.316986 21729000 0.329
10/31/2013 1.525 1.53 1.52 1.525 1.316986 29625000 0.000
11/1/2013 1.525 1.525 1.505 1.51 1.304032 10896000 -0.984
11/5/2013 1.53 1.55 1.52 1.53 1.321304 38557000 1.325
11/6/2013 1.53 1.535 1.49 1.51 1.304032 24539000 -1.307
11/7/2013 1.515 1.515 1.465 1.47 1.269488 25139000 -2.649
11/8/2013 1.465 1.47 1.445 1.46 1.260852 25513000 -0.680
11/11/2013 1.465 1.465 1.43 1.43 1.234944 25140000 -2.055
11/12/2013 1.44 1.48 1.435 1.455 1.256534 19479000 1.748
11/13/2013 1.465 1.47 1.44 1.445 1.247898 8839000 -0.687
11/14/2013 1.45 1.455 1.435 1.44 1.24358 8161000 -0.346
11/15/2013 1.44 1.455 1.435 1.44 1.24358 11690000 0.000
11/18/2013 1.455 1.465 1.445 1.455 1.256534 11245000 1.042
11/19/2013 1.455 1.455 1.44 1.445 1.247898 9304000 -0.687
11/20/2013 1.44 1.46 1.44 1.45 1.252216 9030000 0.346
11/21/2013 1.45 1.45 1.42 1.425 1.230626 18461000 -1.724
11/22/2013 1.435 1.445 1.43 1.435 1.239262 8449000 0.702
11/25/2013 1.45 1.47 1.45 1.46 1.260852 12078000 1.742
11/26/2013 1.465 1.47 1.46 1.47 1.269488 13681000 0.685
11/27/2013 1.475 1.49 1.46 1.48 1.278124 18259000 0.680
11/28/2013 1.485 1.5 1.485 1.485 1.282442 8831000 0.338
11/29/2013 1.475 1.485 1.47 1.47 1.269488 18263000 -1.010
12/2/2013 1.48 1.52 1.475 1.51 1.304032 21701000 2.721
12/3/2013 1.515 1.52 1.495 1.505 1.299714 11213000 -0.331
12/4/2013 1.505 1.51 1.49 1.495 1.291078 19675000 -0.664
12/5/2013 1.495 1.5 1.48 1.485 1.282442 29292000 -0.669
12/6/2013 1.48 1.495 1.475 1.485 1.282442 15551000 0.000
12/9/2013 1.495 1.5 1.475 1.475 1.273806 16731000 -0.673
12/10/2013 1.475 1.485 1.45 1.455 1.256534 13664000 -1.356
12/11/2013 1.46 1.465 1.445 1.445 1.247898 13892000 -0.687
12/12/2013 1.43 1.465 1.425 1.46 1.260852 12323000 1.038
12/13/2013 1.45 1.455 1.44 1.455 1.256534 9004000 -0.342
12/16/2013 1.44 1.46 1.435 1.46 1.260852 9405000 0.344
12/17/2013 1.47 1.475 1.445 1.455 1.256534 6693000 -0.342
12/18/2013 1.44 1.475 1.43 1.465 1.26517 18903000 0.687
12/19/2013 1.475 1.48 1.44 1.45 1.252216 11607000 -1.024
12/20/2013 1.455 1.465 1.445 1.465 1.26517 8173000 1.034
12/23/2013 1.465 1.47 1.455 1.47 1.269488 5660000 0.341
12/24/2013 1.475 1.475 1.46 1.465 1.26517 4080000 -0.340
12/26/2013 1.465 1.475 1.465 1.475 1.273806 2616000 0.683
12/27/2013 1.48 1.48 1.465 1.47 1.269488 5786000 -0.339
12/30/2013 1.48 1.485 1.47 1.47 1.269488 7186000 0.000
12/31/2013 1.49 1.5 1.485 1.495 1.291078 22657000 1.701
1/2/2014 1.495 1.5 1.49 1.5 1.295396 7604000 0.334
1/3/2014 1.495 1.495 1.475 1.475 1.273806 6477000 -1.667
1/6/2014 1.48 1.51 1.475 1.485 1.282442 10558000 0.678
1/7/2014 1.49 1.5 1.485 1.485 1.282442 8966000 0.000
1/8/2014 1.485 1.495 1.485 1.485 1.282442 5321000 0.000
1/9/2014 1.495 1.51 1.49 1.5 1.295396 15185000 1.010
1/10/2014 1.49 1.495 1.48 1.485 1.282442 8580000 -1.000
1/13/2014 1.495 1.505 1.485 1.495 1.291078 11812000 0.673
1/14/2014 1.485 1.505 1.485 1.495 1.291078 15285000 0.000
1/15/2014 1.495 1.505 1.485 1.495 1.291078 5764000 0.000
1/16/2014 1.495 1.5 1.485 1.49 1.28676 13520000 -0.334
1/17/2014 1.48 1.485 1.465 1.47 1.269488 14227000 -1.342
1/20/2014 1.465 1.475 1.46 1.46 1.260852 15780000 -0.680
1/21/2014 1.47 1.48 1.465 1.47 1.269488 9917000 0.685
1/22/2014 1.465 1.49 1.465 1.48 1.278124 15791000 0.680
1/23/2014 1.48 1.49 1.45 1.45 1.252216 21084000 -2.027
1/24/2014 1.445 1.45 1.425 1.43 1.234944 20324000 -1.379
1/27/2014 1.405 1.41 1.39 1.405 1.213354 28945000 -1.748
1/28/2014 1.4 1.4 1.38 1.4 1.209037 19091000 -0.356
1/29/2014 1.405 1.41 1.4 1.41 1.217672 11427000 0.714
1/30/2014 1.375 1.38 1.36 1.38 1.191764 34903000 -2.128
2/3/2014 1.375 1.375 1.34 1.34 1.157221 30497000 -2.898
2/4/2014 1.325 1.36 1.32 1.34 1.157221 24247000 0.000
2/5/2014 1.35 1.36 1.335 1.345 1.161539 23400000 0.373
2/6/2014 1.345 1.355 1.345 1.345 1.161539 12468000 0.000
2/7/2014 1.35 1.39 1.35 1.39 1.2004 20882000 3.346
2/10/2014 1.42 1.435 1.41 1.415 1.22199 32178000 1.799
2/11/2014 1.42 1.425 1.4 1.405 1.213354 17593000 -0.707
2/12/2014 1.415 1.415 1.39 1.4 1.209037 16199000 -0.356
2/13/2014 1.39 1.41 1.39 1.395 1.204718 17428000 -0.357
2/14/2014 1.4 1.405 1.385 1.39 1.2004 14445000 -0.358
2/17/2014 1.395 1.415 1.39 1.41 1.217672 16114000 1.439
2/18/2014 1.41 1.41 1.395 1.395 1.204718 10333000 -1.064
2/19/2014 1.405 1.405 1.38 1.38 1.191764 13804000 -1.075
2/20/2014 1.395 1.405 1.39 1.4 1.209037 11799000 1.449
2/21/2014 1.365 1.37 1.335 1.36 1.174493 53713000 -2.857
2/24/2014 1.36 1.36 1.34 1.355 1.170175 24361000 -0.368
2/25/2014 1.36 1.365 1.345 1.355 1.170175 26172000 0.000
2/26/2014 1.36 1.36 1.34 1.34 1.157221 18597000 -1.107
2/27/2014 1.34 1.355 1.34 1.355 1.170175 10984000 1.119
2/28/2014 1.355 1.36 1.34 1.345 1.161539 16597000 -0.738
3/3/2014 1.33 1.335 1.315 1.32 1.139949 21440000 -1.859
3/4/2014 1.325 1.345 1.32 1.325 1.144267 23967000 0.379
3/5/2014 1.335 1.335 1.325 1.33 1.148584 14651000 0.377
3/6/2014 1.34 1.35 1.34 1.345 1.161539 13921000 1.128
3/7/2014 1.345 1.345 1.33 1.34 1.157221 15288000 -0.372
3/10/2014 1.34 1.35 1.33 1.335 1.152903 11534000 -0.373
3/11/2014 1.335 1.36 1.335 1.34 1.157221 16916000 0.375
3/12/2014 1.335 1.34 1.325 1.325 1.144267 13537000 -1.119
3/13/2014 1.325 1.33 1.32 1.32 1.139949 8725000 -0.377
3/14/2014 1.325 1.325 1.31 1.315 1.135631 22307000 -0.379
3/17/2014 1.31 1.32 1.31 1.32 1.139949 10233000 0.380
3/18/2014 1.32 1.32 1.305 1.31 1.131313 11784000 -0.758
3/19/2014 1.305 1.315 1.3 1.315 1.135631 15326000 0.382
3/20/2014 1.315 1.315 1.3 1.305 1.126995 16364000 -0.760
3/21/2014 1.305 1.315 1.3 1.315 1.135631 12923000 0.766
3/24/2014 1.315 1.32 1.305 1.315 1.135631 14687000 0.000
3/25/2014 1.31 1.31 1.3 1.305 1.126995 14806000 -0.760
3/26/2014 1.31 1.315 1.3 1.305 1.126995 21015000 0.000
3/27/2014 1.305 1.32 1.3 1.315 1.135631 31575000 0.766
3/28/2014 1.315 1.34 1.315 1.33 1.148584 31989000 1.141
3/31/2014 1.34 1.345 1.325 1.335 1.152903 20088000 0.376
4/1/2014 1.34 1.345 1.31 1.315 1.135631 18406000 -1.498
4/2/2014 1.32 1.33 1.305 1.31 1.131313 29997000 -0.380
 4/3/2014 1.315 1.325 1.315 1.325 1.144267 11140000 1.145
4/4/2014 1.325 1.33 1.315 1.315 1.135631 10536000 -0.755
4/7/2014 1.31 1.315 1.295 1.3 1.122677 32319000 -1.141
4/8/2014 1.305 1.32 1.3 1.31 1.131313 20788000 0.769
4/9/2014 1.315 1.33 1.31 1.315 1.135631 20839000 0.382
4/10/2014 1.32 1.325 1.315 1.32 1.139949 8736000 0.380
4/11/2014 1.315 1.32 1.305 1.315 1.135631 10462000 -0.379
4/14/2014 1.315 1.32 1.31 1.32 1.139949 7048000 0.380
4/15/2014 1.32 1.335 1.32 1.32 1.139949 16326000 0.000
4/16/2014 1.325 1.33 1.32 1.32 1.139949 8683000 0.000
4/17/2014 1.33 1.33 1.315 1.315 1.135631 13323000 -0.379
4/21/2014 1.325 1.335 1.32 1.33 1.148584 18766000 1.141
4/22/2014 1.33 1.35 1.325 1.35 1.165857 19910000 1.504
4/23/2014 1.35 1.365 1.34 1.35 1.165857 22764000 0.000
4/24/2014 1.35 1.36 1.35 1.355 1.170175 28300000 0.370
4/25/2014 1.355 1.355 1.33 1.335 1.152903 24956000 -1.476
4/28/2014 1.34 1.34 1.32 1.325 1.144267 16070000 -0.749
4/29/2014 1.325 1.335 1.32 1.33 1.148584 9543000 0.377
4/30/2014 1.315 1.335 1.315 1.325 1.144267 21411000 -0.376
5/2/2014 1.335 1.335 1.32 1.32 1.139949 14666000 -0.377
5/5/2014 1.31 1.315 1.3 1.31 1.139949 17173000 0.000
5/6/2014 1.345 1.355 1.34 1.345 1.170405 57524000 2.672
5/7/2014 1.345 1.345 1.315 1.33 1.157352 28611000 -1.115
5/8/2014 1.33 1.34 1.32 1.335 1.161703 18984000 0.376
5/9/2014 1.335 1.34 1.325 1.33 1.157352 16535000 -0.375
5/12/2014 1.33 1.33 1.315 1.325 1.153002 15258000 -0.376
5/14/2014 1.32 1.335 1.32 1.325 1.153002 18725000 0.000
5/15/2014 1.335 1.345 1.33 1.34 1.166054 25260000 1.132
5/16/2014 1.34 1.35 1.335 1.34 1.166054 17610000 0.000
5/19/2014 1.345 1.35 1.335 1.335 1.161703 18770000 -0.373
5/20/2014 1.34 1.345 1.335 1.34 1.166054 6434000 0.375
5/21/2014 1.34 1.345 1.33 1.33 1.157352 6976000 -0.746
5/22/2014 1.335 1.34 1.33 1.33 1.157352 7985000 0.000
5/23/2014 1.335 1.335 1.325 1.33 1.157352 8676000 0.000
5/26/2014 1.335 1.335 1.325 1.33 1.157352 8819000 0.000
5/27/2014 1.33 1.34 1.325 1.325 1.153002 19160000 -0.376
5/28/2014 1.33 1.33 1.32 1.325 1.153002 10688000 0.000
5/29/2014 1.33 1.345 1.325 1.34 1.166054 13756000 1.132
5/30/2014 1.33 1.345 1.33 1.345 1.170405 18121000 0.373
6/2/2014 1.345 1.36 1.34 1.345 1.170405 14554000 0.000
6/3/2014 1.35 1.355 1.34 1.34 1.166054 11564000 -0.372
6/4/2014 1.345 1.35 1.335 1.345 1.170405 8467000 0.373
6/5/2014 1.345 1.35 1.335 1.335 1.161703 9743000 -0.744
6/6/2014 1.34 1.35 1.335 1.34 1.166054 10994000 0.375
6/9/2014 1.35 1.35 1.34 1.345 1.170405 5002000 0.373
6/10/2014 1.345 1.35 1.335 1.34 1.166054 7129000 -0.372
6/11/2014 1.34 1.34 1.33 1.34 1.166054 4760000 0.000
6/12/2014 1.34 1.34 1.33 1.33 1.157352 4560000 -0.746
6/13/2014 1.33 1.34 1.33 1.335 1.161703 5923000 0.376
6/16/2014 1.335 1.335 1.33 1.33 1.157352 4499000 -0.375
6/17/2014 1.33 1.335 1.325 1.33 1.157352 6522000 0.000
6/18/2014 1.33 1.335 1.325 1.33 1.157352 4620000 0.000
6/19/2014 1.33 1.35 1.33 1.33 1.157352 15334000 0.000
6/20/2014 1.33 1.335 1.325 1.33 1.157352 7752000 0.000
6/23/2014 1.33 1.335 1.325 1.33 1.157352 4222000 0.000
6/24/2014 1.33 1.335 1.325 1.33 1.157352 7979000 0.000
6/25/2014 1.335 1.345 1.33 1.335 1.161703 15589000 0.376
6/26/2014 1.345 1.345 1.34 1.345 1.170405 5272000 0.749
6/27/2014 1.34 1.345 1.33 1.34 1.166054 5917000 -0.372
6/30/2014 1.33 1.335 1.325 1.33 1.157352 15199000 -0.746
7/1/2014 1.335 1.335 1.32 1.33 1.157352 11732000 0.000
7/2/2014 1.335 1.34 1.325 1.34 1.166054 6172000 0.752
7/3/2014 1.335 1.34 1.325 1.33 1.157352 9811000 -0.746
7/4/2014 1.33 1.34 1.325 1.33 1.157352 10167000 0.000
7/7/2014 1.33 1.34 1.33 1.335 1.161703 6214000 0.376
7/8/2014 1.335 1.34 1.33 1.33 1.157352 5389000 -0.375
7/9/2014 1.33 1.335 1.32 1.325 1.153002 5676000 -0.376
7/10/2014 1.325 1.33 1.32 1.32 1.148651 4875000 -0.377
7/11/2014 1.32 1.33 1.32 1.325 1.153002 4936000 0.379
7/14/2014 1.325 1.33 1.32 1.325 1.153002 6248000 0.000
7/15/2014 1.325 1.335 1.32 1.33 1.157352 6537000 0.377
7/16/2014 1.33 1.335 1.325 1.33 1.157352 4961000 0.000
7/17/2014 1.33 1.335 1.325 1.325 1.153002 8107000 -0.376
7/18/2014 1.32 1.325 1.32 1.325 1.153002 5771000 0.000
7/21/2014 1.325 1.325 1.315 1.32 1.148651 8540000 -0.377
7/22/2014 1.32 1.325 1.315 1.325 1.153002 5347000 0.379
7/23/2014 1.33 1.33 1.32 1.325 1.153002 6511000 0.000
7/24/2014 1.33 1.335 1.325 1.335 1.161703 14296000 0.755
7/25/2014 1.335 1.34 1.33 1.335 1.161703 6860000 0.000
7/29/2014 1.33 1.335 1.33 1.33 1.157352 3235000 -0.375
7/30/2014 1.33 1.335 1.325 1.33 1.157352 5812000 0.000
7/31/2014 1.335 1.34 1.335 1.335 1.161703 10435000 0.376
8/1/2014 1.335 1.34 1.33 1.335 1.161703 7573000 0.000
8/4/2014 1.335 1.34 1.33 1.335 1.161703 6856000 0.000
8/5/2014 1.335 1.34 1.33 1.335 1.161703 12796000 0.000
8/6/2014 1.335 1.335 1.315 1.32 1.148651 17815000 -1.124
8/7/2014 1.32 1.32 1.29 1.31 1.139949 24390000 -0.758
8/8/2014 1.3 1.3 1.275 1.275 1.109492 30653000 -2.672
8/11/2014 1.285 1.29 1.28 1.285 1.118194 12355000 0.784
8/12/2014 1.285 1.29 1.28 1.285 1.118194 7771000 0.000
 8/13/2014 1.285 1.285 1.265 1.27 1.105141 18472000 -1.167
8/14/2014 1.28 1.285 1.275 1.275 1.109492 8645000 0.394
8/15/2014 1.265 1.27 1.25 1.26 1.096439 17293000 -1.176
8/18/2014 1.26 1.26 1.245 1.245 1.083386 19523000 -1.190
8/19/2014 1.25 1.255 1.245 1.25 1.087737 14507000 0.402
8/20/2014 1.25 1.26 1.25 1.25 1.087737 8797000 0.000
8/21/2014 1.25 1.26 1.245 1.25 1.087737 11963000 0.000
8/22/2014 1.25 1.25 1.24 1.24 1.079036 17128000 -0.800
8/25/2014 1.24 1.24 1.23 1.235 1.074685 14831000 -0.403
8/26/2014 1.23 1.23 1.205 1.21 1.05293 31168000 -2.024
8/27/2014 1.215 1.245 1.21 1.245 1.083386 38628000 2.892
8/28/2014 1.245 1.255 1.23 1.23 1.070333 16182000 -1.205
8/29/2014 1.235 1.235 1.22 1.22 1.061631 13824000 -0.813
9/1/2014 1.22 1.225 1.21 1.215 1.057281 14388000 -0.410
9/2/2014 1.215 1.24 1.215 1.235 1.074685 14656000 1.646
9/3/2014 1.23 1.235 1.21 1.22 1.061631 32051000 -1.215
9/4/2014 1.215 1.225 1.21 1.21 1.05293 17623000 -0.820
9/5/2014 1.21 1.22 1.21 1.22 1.061631 11345000 0.826
9/8/2014 1.22 1.22 1.205 1.205 1.048579 12927000 -1.229
9/9/2014 1.205 1.21 1.2 1.205 1.048579 14167000 0.000
9/10/2014 1.2 1.205 1.2 1.2 1.044228 10157000 -0.415
9/11/2014 1.195 1.205 1.185 1.19 1.035526 26951000 -0.833
9/12/2014 1.18 1.185 1.17 1.17 1.018122 33310000 -1.681
9/15/2014 1.165 1.165 1.12 1.13 0.983315 58550000 -3.419
9/16/2014 1.12 1.12 1.09 1.095 0.952858 57339000 -3.097
9/17/2014 1.1 1.125 1.1 1.12 0.974613 30847000 2.283
9/18/2014 1.125 1.14 1.12 1.125 0.978963 28253000 0.446
9/19/2014 1.13 1.13 1.115 1.12 0.974613 29113000 -0.444
9/22/2014 1.13 1.13 1.11 1.11 0.965911 17301000 -0.893
9/23/2014 1.11 1.15 1.11 1.15 1.000718 45122000 3.604
9/24/2014 1.15 1.15 1.12 1.13 0.983315 22124000 -1.739
9/25/2014 1.145 1.145 1.13 1.14 0.992016 10542000 0.885
9/26/2014 1.135 1.15 1.13 1.15 1.000718 17677000 0.877
9/29/2014 1.15 1.15 1.135 1.14 0.992016 8194000 -0.870
9/30/2014 1.135 1.14 1.13 1.14 0.992016 24592000 0.000
10/1/2014 1.13 1.135 1.11 1.115 0.970262 23161000 -2.193
10/2/2014 1.11 1.115 1.09 1.095 0.952858 27678000 -1.794
10/3/2014 1.095 1.115 1.09 1.11 0.965911 41871000 1.370
10/7/2014 1.12 1.12 1.1 1.1 0.957209 28512000 -0.901
10/8/2014 1.1 1.11 1.09 1.09 0.948507 25758000 -0.909
10/9/2014 1.11 1.115 1.1 1.115 0.970262 24270000 2.294
10/10/2014 1.1 1.11 1.095 1.1 0.957209 23346000 -1.345
10/13/2014 1.095 1.1 1.085 1.095 0.952858 26462000 -0.455
10/14/2014 1.085 1.1 1.085 1.085 0.944156 14742000 -0.913
10/15/2014 1.09 1.1 1.085 1.09 0.948507 23286000 0.461
10/16/2014 1.085 1.085 1.06 1.06 0.922401 25946000 -2.752
10/17/2014 1.06 1.07 1.045 1.065 0.926752 32579000 0.472
10/20/2014 1.065 1.07 1.045 1.05 0.913699 23912000 -1.408
10/21/2014 1.05 1.06 1.01 1.04 0.904997 62646000 -0.952
10/22/2014 1.04 1.04 1.04 1.04 0.904997 0 0.000
10/24/2014 1.065 1.075 1.035 1.05 0.913699 15395000 0.962
10/27/2014 1.06 1.06 1.03 1.04 0.904997 11489000 -0.952
10/28/2014 1.035 1.04 1.03 1.04 0.904997 5739000 0.000
10/29/2014 1.04 1.05 1.035 1.035 0.900647 17503000 -0.481
10/30/2014 1.03 1.06 1.03 1.055 0.91805 19878000 1.932
10/31/2014 1.055 1.1 1.05 1.1 0.957209 44514000 4.265
11/3/2014 1.105 1.12 1.105 1.105 0.96156 26692000 0.455
11/4/2014 1.1 1.11 1.08 1.085 0.944156 24548000 -1.810
11/5/2014 1.07 1.07 1.035 1.05 0.913699 36786000 -3.226
11/6/2014 1.05 1.06 1.035 1.04 0.904997 23609000 -0.952
11/7/2014 1.045 1.055 1.04 1.045 0.909348 10726000 0.481
11/10/2014 1.055 1.07 1.045 1.055 0.91805 16832000 0.957
11/11/2014 1.06 1.065 1.04 1.04 0.904997 10767000 -1.422
11/12/2014 1.03 1.035 1.005 1.015 0.883243 66103000 -2.404
11/13/2014 1.015 1.04 1.01 1.035 0.900647 29525000 1.970
11/14/2014 1.04 1.055 1.035 1.045 0.909348 33438000 0.966
11/17/2014 1.05 1.055 1.035 1.045 0.909348 41520000 0.000
11/18/2014 1.05 1.085 1.045 1.075 0.935454 51686000 2.871
11/19/2014 1.09 1.11 1.085 1.09 0.948507 56201000 1.395
11/20/2014 1.1 1.125 1.095 1.105 0.96156 32917000 1.376
11/21/2014 1.11 1.125 1.11 1.125 0.978963 33043000 1.810
11/24/2014 1.135 1.14 1.125 1.13 0.983315 19678000 0.445
11/25/2014 1.12 1.15 1.105 1.15 1.000718 42928000 1.770
11/26/2014 1.145 1.165 1.14 1.155 1.005069 24856000 0.435
11/27/2014 1.16 1.165 1.14 1.14 0.992016 14268000 -1.299
11/28/2014 1.145 1.155 1.12 1.14 0.992016 26254000 0.000
12/1/2014 1.145 1.15 1.115 1.125 0.978963 22300000 -1.316
12/2/2014 1.14 1.145 1.12 1.135 0.987665 25250000 0.889
12/3/2014 1.13 1.13 1.12 1.125 0.978963 22875000 -0.881
12/4/2014 1.13 1.13 1.1 1.11 0.965911 34075000 -1.333
12/5/2014 1.1 1.11 1.09 1.09 0.948507 35937000 -1.802
12/8/2014 1.09 1.115 1.09 1.095 0.952858 23968000 0.459
12/9/2014 1.1 1.105 1.085 1.1 0.957209 31864000 0.457
12/10/2014 1.105 1.11 1.095 1.11 0.965911 15129000 0.909
12/11/2014 1.105 1.105 1.085 1.09 0.948507 12359000 -1.802
12/12/2014 1.09 1.095 1.08 1.09 0.948507 12561000 0.000
12/15/2014 1.09 1.09 1.075 1.085 0.944156 13678000 -0.459
12/16/2014 1.08 1.08 1.03 1.03 0.896295 36703000 -5.069
12/17/2014 1.035 1.045 1.015 1.04 0.904997 34122000 0.971
12/18/2014 1.055 1.055 1.035 1.035 0.900647 13395000 -0.481
12/19/2014 1.04 1.065 1.04 1.065 0.926752 18403000 2.898
12/22/2014 1.055 1.065 1.05 1.065 0.926752 6852000 0.000
12/23/2014 1.07 1.07 1.045 1.05 0.913699 10257000 -1.408
12/24/2014 1.05 1.065 1.045 1.06 0.922401 9934000 0.952
12/26/2014 1.06 1.07 1.055 1.07 0.931103 4446000 0.943
12/29/2014 1.07 1.085 1.065 1.085 0.944156 7397000 1.402
12/30/2014 1.085 1.09 1.07 1.075 0.935454 9055000 -0.922
12/31/2014 1.075 1.085 1.07 1.08 0.939805 5214000 0.465
1/2/2015 1.08 1.08 1.065 1.07 0.931103 9879000 -0.926
1/5/2015 1.07 1.07 1.05 1.055 0.91805 9089000 -1.402
1/6/2015 1.045 1.05 1.025 1.03 0.896295 26640000 -2.370
1/7/2015 1.025 1.03 1.015 1.02 0.887594 20552000 -0.971
1/8/2015 1.02 1.035 1.02 1.03 0.896295 21683000 0.980
1/9/2015 1.035 1.04 1.02 1.025 0.891945 19316000 -0.485
1/12/2015 1.025 1.03 1.015 1.02 0.887594 14448000 -0.488
1/13/2015 1.02 1.02 1.01 1.015 0.883243 14485000 -0.490
1/14/2015 1.015 1.02 1.01 1.01 0.878892 14458000 -0.493
1/15/2015 1.01 1.02 1.005 1.02 0.887594 17512000 0.990
1/16/2015 1.01 1.02 1 1.01 0.878892 21985000 -0.980
1/19/2015 1.01 1.015 1.005 1.005 0.874541 7047500 -0.495
1/20/2015 1.005 1.01 1 1.01 0.878892 6765400 0.498
1/21/2015 1.01 1.02 0.99 1.02 0.887594 50607400 0.990
1/22/2015 1.03 1.045 1.02 1.045 0.909348 26274800 2.451
1/23/2015 1.05 1.05 1.04 1.04 0.904997 18587200 -0.478
1/26/2015 1.035 1.04 1.03 1.04 0.904997 8875200 0.000
1/27/2015 1.04 1.06 1.035 1.055 0.91805 22022000 1.442
1/28/2015 1.04 1.06 1.04 1.06 0.922401 12813500 0.474
1/29/2015 1.06 1.08 1.06 1.075 0.935454 31418700 1.415
1/30/2015 1.075 1.085 1.07 1.08 0.939805 31862700 0.465
2/2/2015 1.075 1.08 1.045 1.06 0.922401 14272500 -1.852
2/3/2015 1.07 1.07 1.055 1.065 0.926752 10451300 0.472
2/4/2015 1.075 1.08 1.06 1.07 0.931103 11862600 0.469
2/5/2015 1.065 1.07 1.045 1.055 0.91805 10103600 -1.402
2/6/2015 1.055 1.065 1.03 1.04 0.904997 23957900 -1.422
2/9/2015 1.04 1.045 1.025 1.025 0.891945 13896000 -1.442
2/10/2015 1.025 1.045 1.02 1.04 0.904997 13197100 1.463
2/11/2015 1.04 1.045 1.03 1.04 0.904997 7258500 0.000
2/12/2015 1.04 1.04 1.02 1.025 0.891945 12889800 -1.442
2/13/2015 1.03 1.035 1.025 1.03 0.896295 14110500 0.488
2/16/2015 1.035 1.04 1.025 1.035 0.900647 8258500 0.486
2/17/2015 1.03 1.035 1.025 1.03 0.896295 5793800 -0.483
2/18/2015 1.035 1.05 1.035 1.05 0.913699 11632100 1.942
2/23/2015 1.05 1.07 1.05 1.055 0.91805 22801300 0.476
2/24/2015 1.055 1.06 1.04 1.045 0.909348 11439800 -0.948
2/25/2015 0.99 0.995 0.965 0.98 0.852786 130276900 -6.220
2/26/2015 0.985 0.99 0.975 0.98 0.852786 38804000 0.000
2/27/2015 0.98 0.99 0.98 0.985 0.857137 28632200 0.510
3/2/2015 0.98 0.985 0.97 0.975 0.848435 28515300 -1.015
3/3/2015 0.975 0.98 0.965 0.965 0.839733 19106400 -1.026
3/4/2015 0.97 0.97 0.96 0.965 0.839733 22492700 0.000
3/5/2015 0.96 0.965 0.95 0.95 0.82668 29730100 -1.554
3/6/2015 0.945 0.95 0.925 0.925 0.804926 43425800 -2.631
3/9/2015 0.915 0.96 0.91 0.96 0.835382 36243800 3.784
3/10/2015 0.965 0.97 0.93 0.935 0.813628 43230800 -2.604
3/11/2015 0.92 0.935 0.915 0.93 0.809277 30967900 -0.535
3/12/2015 0.925 0.935 0.915 0.93 0.809277 20733500 0.000
3/13/2015 0.935 0.935 0.92 0.925 0.804926 20637100 -0.538
3/16/2015 0.92 0.93 0.91 0.92 0.800575 21292800 -0.541
3/17/2015 0.92 0.93 0.91 0.91 0.791873 12681400 -1.087
3/18/2015 0.91 0.92 0.905 0.905 0.787522 21189200 -0.549
3/19/2015 0.915 0.935 0.91 0.935 0.813628 20511600 3.315
3/20/2015 0.935 0.97 0.93 0.945 0.822329 38613200 1.069
3/23/2015 0.945 0.965 0.945 0.95 0.82668 11708100 0.529
3/24/2015 0.955 0.96 0.93 0.94 0.817978 33540700 -1.053
3/25/2015 0.93 0.94 0.93 0.93 0.809277 9411500 -1.064
3/26/2015 0.925 0.935 0.92 0.92 0.800575 21335800 -1.075
3/27/2015 0.925 0.935 0.92 0.935 0.813628 13778200 1.630
3/30/2015 0.93 0.945 0.93 0.93 0.809277 10136500 -0.535
3/31/2015 0.935 0.94 0.92 0.92 0.800575 23619800 -1.075
4/1/2015 0.92 0.94 0.92 0.93 0.809277 14556700 1.087
4/2/2015 0.935 0.955 0.93 0.95 0.82668 22492000 2.150
4/6/2015 0.95 0.955 0.935 0.94 0.817978 5196100 -1.053
4/7/2015 0.945 0.955 0.94 0.955 0.831031 14214300 1.596
4/8/2015 0.96 0.96 0.95 0.955 0.831031 7333400 0.000
4/9/2015 0.96 0.975 0.955 0.975 0.848435 37081200 2.094
4/10/2015 0.985 1.015 0.985 1.015 0.883243 58474900 4.103
4/13/2015 1.015 1.015 1 1.015 0.883243 15533100 0.000
4/14/2015 1.01 1.025 1.005 1.02 0.887594 27123600 0.493
4/15/2015 1.015 1.025 1.01 1.02 0.887594 21233900 0.000
4/16/2015 1.025 1.025 1.01 1.015 0.883243 14252800 -0.490
4/17/2015 1.015 1.035 1.015 1.035 0.900647 38364500 1.970
4/20/2015 1.03 1.035 1.025 1.025 0.891945 13344400 -0.966
4/21/2015 1.03 1.05 1.025 1.045 0.909348 29453200 1.951
4/22/2015 1.045 1.06 1.03 1.03 0.896295 21819100 -1.435
4/23/2015 1.03 1.04 1.02 1.025 0.891945 22453300 -0.485
4/24/2015 1.03 1.04 1.025 1.04 0.904997 21356300 1.463
4/27/2015 1.04 1.045 1.03 1.04 0.904997 10652500 0.000
4/28/2015 1.035 1.04 1.02 1.025 0.891945 13586000 -1.442
4/29/2015 1.025 1.035 1.015 1.02 0.887594 18254200 -0.488
4/30/2015 1.02 1.03 1.015 1.025 0.891945 21757000 0.490
 5/4/2015 1.015 1.015 1 1.005 0.883157 10066200 -0.985
5/5/2015 1.005 1.015 0.995 1.005 0.883157 18042900 0.000
5/6/2015 0.995 1.01 0.995 1 0.878763 12083500 -0.498
5/7/2015 1 1.005 0.995 1.005 0.883157 9766500 0.500
5/8/2015 1.005 1.03 1.005 1.025 0.900732 26238200 1.990
5/11/2015 1.03 1.035 1.02 1.03 0.905126 11498000 0.488
5/12/2015 1.03 1.04 1.015 1.02 0.896338 14581800 -0.971
5/13/2015 1.02 1.025 1.01 1.025 0.900732 9632000 0.490
5/14/2015 1.025 1.03 1.005 1.015 0.891945 9889700 -0.976
5/15/2015 0.945 0.96 0.935 0.955 0.839219 48417400 -5.911
5/18/2015 0.955 0.97 0.94 0.965 0.848006 32819100 1.047
5/19/2015 0.965 0.965 0.94 0.945 0.830431 27910100 -2.073
5/20/2015 0.94 0.945 0.93 0.93 0.81725 28352800 -1.587
5/21/2015 0.935 0.935 0.92 0.925 0.812856 27421000 -0.538
5/22/2015 0.93 0.935 0.925 0.935 0.821644 14979200 1.081
5/25/2015 0.93 0.94 0.925 0.93 0.81725 9851300 -0.535
5/26/2015 0.93 0.93 0.92 0.92 0.808462 18136700 -1.075
5/27/2015 0.92 0.925 0.915 0.915 0.804068 27886300 -0.544
5/28/2015 0.915 0.93 0.915 0.925 0.812856 16379300 1.093
5/29/2015 0.92 0.925 0.915 0.92 0.808462 32671000 -0.541
6/2/2015 0.92 0.92 0.905 0.905 0.795281 24346985 -1.630
6/3/2015 0.91 0.92 0.91 0.915 0.804068 20390421 1.105
6/4/2015 0.915 0.92 0.91 0.91 0.799674 15217300 -0.546
6/5/2015 0.91 0.92 0.91 0.915 0.804068 15404600 0.549
6/8/2015 0.915 0.92 0.91 0.91 0.799674 13226900 -0.546
6/9/2015 0.91 0.915 0.905 0.91 0.799674 16872400 0.000
6/10/2015 0.91 0.92 0.91 0.91 0.799674 10528900 0.000
6/11/2015 0.91 0.92 0.91 0.91 0.799674 12587600 0.000
6/12/2015 0.915 0.915 0.9 0.905 0.795281 26714400 -0.549
6/15/2015 0.905 0.92 0.9 0.915 0.804068 28794800 1.105
6/16/2015 0.91 0.915 0.905 0.91 0.799674 11335700 -0.546
6/17/2015 0.915 0.955 0.91 0.935 0.821644 39128000 2.747
6/18/2015 0.94 0.94 0.92 0.925 0.812856 15457700 -1.070
6/19/2015 0.93 0.94 0.925 0.935 0.821644 10164900 1.081
6/22/2015 0.935 0.945 0.93 0.93 0.81725 14983100 -0.535
6/23/2015 0.93 0.93 0.91 0.91 0.799674 20574200 -2.151
6/24/2015 0.915 0.925 0.91 0.915 0.804068 13741400 0.549
6/25/2015 0.92 0.92 0.91 0.91 0.799674 16495000 -0.546
6/26/2015 0.92 0.92 0.91 0.91 0.799674 6035700 0.000
6/29/2015 0.91 0.91 0.9 0.9 0.790887 15811600 -1.099
6/30/2015 0.9 0.905 0.895 0.895 0.786493 23384800 -0.556
7/1/2015 0.895 0.91 0.895 0.905 0.795281 13845100 1.117
7/2/2015 0.905 0.91 0.9 0.905 0.795281 15939400 0.000
7/3/2015 0.9 0.91 0.9 0.91 0.799674 8471300 0.552
7/6/2015 0.9 0.91 0.89 0.905 0.795281 21257500 -0.549
 7/7/2015 0.905 0.91 0.9 0.905 0.795281 9573700 0.000
7/8/2015 0.9 0.905 0.875 0.88 0.773311 38621100 -2.763
7/9/2015 0.875 0.885 0.85 0.885 0.777705 35865700 0.568
7/10/2015 0.885 0.9 0.885 0.895 0.786493 16078500 1.130
7/13/2015 0.9 0.905 0.875 0.89 0.782099 19681800 -0.559
7/14/2015 0.895 0.905 0.89 0.9 0.790887 11968100 1.124
7/15/2015 0.905 0.91 0.9 0.905 0.795281 10334300 0.556
7/16/2015 0.905 0.905 0.895 0.905 0.795281 9621800 0.000
7/20/2015 0.905 0.93 0.9 0.93 0.81725 29397000 2.762
7/21/2015 0.93 0.93 0.905 0.91 0.799674 16216900 -2.151
7/22/2015 0.91 0.93 0.91 0.915 0.804068 10541800 0.549
7/23/2015 0.915 0.93 0.915 0.925 0.812856 8761000 1.093
7/24/2015 0.925 0.93 0.91 0.915 0.804068 12995500 -1.081
7/27/2015 0.91 0.91 0.89 0.9 0.790887 18368400 -1.639
7/28/2015 0.9 0.9 0.885 0.895 0.786493 19779700 -0.556
7/29/2015 0.895 0.905 0.89 0.905 0.795281 9531500 1.117
7/30/2015 0.905 0.91 0.89 0.89 0.782099 10523800 -1.658
7/31/2015 0.88 0.895 0.875 0.88 0.773311 26865300 -1.124
8/3/2015 0.88 0.89 0.87 0.875 0.768918 10091600 -0.568
8/4/2015 0.88 0.9 0.875 0.9 0.790887 20116900 2.857
8/5/2015 0.83 0.85 0.8 0.825 0.72498 61443700 -8.333
8/6/2015 0.83 0.84 0.82 0.83 0.729373 17962600 0.606
8/7/2015 0.83 0.83 0.83 0.83 0.729373 0 0.000
8/11/2015 0.835 0.855 0.825 0.83 0.729373 20258000 0.000
8/12/2015 0.825 0.83 0.8 0.805 0.707404 28649200 -3.012
8/13/2015 0.805 0.805 0.775 0.785 0.689829 50554500 -2.484
8/14/2015 0.785 0.81 0.785 0.795 0.698617 31576800 1.274
8/17/2015 0.795 0.81 0.795 0.8 0.70301 34020300 0.629
8/18/2015 0.8 0.805 0.79 0.795 0.698617 26596600 -0.625
8/19/2015 0.8 0.81 0.795 0.8 0.70301 26158100 0.629
8/20/2015 0.805 0.81 0.8 0.81 0.711798 30193900 1.250
8/21/2015 0.81 0.81 0.785 0.8 0.70301 29642400 -1.235
8/24/2015 0.79 0.79 0.745 0.745 0.654678 43348900 -6.875
8/25/2015 0.725 0.77 0.725 0.765 0.672254 51696900 2.685
8/26/2015 0.75 0.765 0.735 0.75 0.659072 34852100 -1.961
8/27/2015 0.755 0.765 0.75 0.76 0.66786 31644400 1.333
8/28/2015 0.77 0.775 0.76 0.765 0.672254 15148600 0.658
8/31/2015 0.785 0.785 0.75 0.77 0.676648 30256700 0.654
9/1/2015 0.755 0.77 0.745 0.745 0.654678 23071200 -3.247
9/2/2015 0.75 0.755 0.735 0.735 0.645891 26239100 -1.342
9/3/2015 0.74 0.75 0.735 0.745 0.654678 12458000 1.360
9/4/2015 0.74 0.745 0.725 0.725 0.637103 21126400 -2.685
9/7/2015 0.72 0.74 0.715 0.73 0.641497 18181900 0.690
9/8/2015 0.735 0.74 0.715 0.735 0.645891 15897300 0.685
9/9/2015 0.74 0.745 0.73 0.74 0.650285 15590500 0.680
 9/10/2015 0.73 0.735 0.72 0.725 0.637103 14310600 -2.027
9/14/2015 0.73 0.73 0.715 0.72 0.63271 15211500 -0.690
9/15/2015 0.725 0.75 0.725 0.73 0.641497 27995700 1.389
9/16/2015 0.745 0.78 0.74 0.775 0.681041 55255500 6.164
9/17/2015 0.78 0.785 0.76 0.77 0.676648 15016700 -0.645
9/18/2015 0.765 0.775 0.755 0.755 0.663466 14026800 -1.948
9/21/2015 0.75 0.765 0.745 0.755 0.663466 10895100 0.000
9/22/2015 0.75 0.76 0.74 0.745 0.654678 15235200 -1.325
9/23/2015 0.74 0.74 0.72 0.73 0.641497 26997700 -2.013
9/25/2015 0.725 0.735 0.72 0.73 0.641497 20774800 0.000
9/28/2015 0.73 0.73 0.71 0.715 0.628316 17696600 -2.055
9/29/2015 0.705 0.74 0.695 0.74 0.650285 37715800 3.496
9/30/2015 0.73 0.74 0.715 0.725 0.637103 24764800 -2.027
10/1/2015 0.73 0.735 0.72 0.725 0.637103 12537100 0.000
10/2/2015 0.725 0.725 0.71 0.72 0.63271 15285700 -0.690
10/5/2015 0.725 0.735 0.72 0.735 0.645891 10459000 2.083
10/6/2015 0.735 0.75 0.735 0.75 0.659072 27103400 2.041
10/7/2015 0.75 0.795 0.745 0.795 0.698617 37226500 6.000
10/8/2015 0.795 0.8 0.76 0.785 0.689829 20213600 -1.258
10/9/2015 0.795 0.815 0.78 0.79 0.694223 36946900 0.637
10/12/2015 0.78 0.81 0.775 0.81 0.711798 36607800 2.532
10/13/2015 0.795 0.8 0.77 0.78 0.685435 31345000 -3.704
10/14/2015 0.775 0.775 0.755 0.765 0.672254 19971300 -1.923
10/15/2015 0.775 0.785 0.755 0.775 0.681041 20519400 1.307
10/16/2015 0.775 0.78 0.765 0.77 0.676648 12635200 -0.645
10/19/2015 0.77 0.785 0.77 0.78 0.685435 10117500 1.299
10/20/2015 0.775 0.785 0.77 0.775 0.681041 15403100 -0.641
10/21/2015 0.78 0.79 0.77 0.78 0.685435 15350500 0.645
10/22/2015 0.785 0.845 0.785 0.835 0.733767 55580300 7.051
10/23/2015 0.845 0.845 0.82 0.83 0.729373 32367400 -0.599
10/26/2015 0.835 0.84 0.825 0.83 0.729373 16842600 0.000
10/27/2015 0.835 0.845 0.825 0.835 0.733767 29184300 0.602
10/28/2015 0.835 0.835 0.805 0.815 0.716192 28229400 -2.395
10/29/2015 0.825 0.835 0.805 0.805 0.707404 11483900 -1.227
10/30/2015 0.8 0.825 0.8 0.815 0.716192 21095700 1.242
11/2/2015 0.81 0.815 0.795 0.81 0.711798 13845700 -0.614
11/3/2015 0.82 0.835 0.82 0.83 0.729373 15156500 2.469
11/4/2015 0.835 0.86 0.835 0.855 0.751343 33363800 3.012
11/5/2015 0.85 0.875 0.845 0.855 0.751343 25259300 0.000
11/6/2015 0.855 0.87 0.855 0.86 0.755736 13410500 0.585
11/9/2015 0.86 0.865 0.84 0.85 0.746949 11872900 -1.163
11/11/2015 0.85 0.85 0.825 0.835 0.733767 15581400 -1.765
11/12/2015 0.83 0.835 0.81 0.815 0.716192 16189300 -2.395
11/13/2015 0.785 0.795 0.775 0.78 0.685435 45907400 -4.295
11/16/2015 0.765 0.77 0.735 0.755 0.663466 40360500 -3.205
11/17/2015 0.76 0.76 0.74 0.745 0.654678 20265400 -1.325
11/18/2015 0.745 0.745 0.735 0.74 0.650285 17271400 -0.671
11/19/2015 0.75 0.76 0.74 0.75 0.659072 17027700 1.351
11/20/2015 0.75 0.75 0.735 0.74 0.650285 9261000 -1.333
11/23/2015 0.745 0.755 0.74 0.75 0.659072 12442500 1.351
11/24/2015 0.75 0.8 0.75 0.795 0.698617 32959400 6.000
11/25/2015 0.795 0.8 0.775 0.775 0.681041 18827200 -2.516
11/26/2015 0.775 0.78 0.765 0.77 0.676648 22534300 -0.645
11/27/2015 0.77 0.77 0.73 0.75 0.659072 51238300 -2.598
11/30/2015 0.75 0.765 0.74 0.76 0.66786 47476500 1.333
12/1/2015 0.765 0.77 0.755 0.765 0.672254 13168700 0.658
12/2/2015 0.77 0.775 0.755 0.765 0.672254 14728300 0.000
12/3/2015 0.755 0.77 0.75 0.77 0.676648 10947800 0.654
12/4/2015 0.76 0.77 0.755 0.77 0.676648 13176500 0.000
12/7/2015 0.78 0.795 0.78 0.79 0.694223 23614700 2.597
12/8/2015 0.79 0.795 0.77 0.775 0.681041 17269100 -1.899
12/9/2015 0.775 0.79 0.775 0.78 0.685435 8081200 0.645
12/10/2015 0.775 0.785 0.77 0.775 0.681041 10883700 -0.641
12/11/2015 0.78 0.78 0.76 0.765 0.672254 10657100 -1.290
12/14/2015 0.755 0.77 0.75 0.765 0.672254 14736200 0.000
12/15/2015 0.765 0.765 0.755 0.755 0.663466 12906600 -1.307
12/16/2015 0.76 0.77 0.755 0.76 0.66786 15079800 0.662
12/17/2015 0.765 0.775 0.76 0.775 0.681041 17347500 1.974
12/18/2015 0.76 0.765 0.755 0.76 0.66786 13686200 -1.935
12/21/2015 0.76 0.765 0.75 0.765 0.672254 9254900 0.658
12/22/2015 0.765 0.77 0.76 0.77 0.676648 5761400 0.654
12/23/2015 0.77 0.775 0.765 0.765 0.672254 7495600 -0.649
12/24/2015 0.77 0.775 0.765 0.77 0.676648 5317100 0.654
12/28/2015 0.77 0.78 0.765 0.775 0.681041 14540800 0.649
12/29/2015 0.775 0.78 0.77 0.78 0.685435 5697000 0.645
12/30/2015 0.78 0.785 0.775 0.78 0.685435 9146200 0.000
12/31/2015 0.78 0.785 0.77 0.77 0.676648 9246600 -1.282
1/4/2016 0.77 0.775 0.755 0.76 0.66786 23375900 -1.299
1/5/2016 0.76 0.765 0.745 0.75 0.659072 15484900 -1.316
1/6/2016 0.75 0.755 0.735 0.74 0.650285 18471500 -1.333
1/7/2016 0.735 0.735 0.71 0.715 0.628316 43774900 -3.378
1/8/2016 0.71 0.735 0.705 0.725 0.637103 40265300 1.399
1/11/2016 0.715 0.72 0.705 0.71 0.623922 14152100 -2.069
1/12/2016 0.715 0.72 0.71 0.71 0.623922 16126000 0.000
1/13/2016 0.715 0.72 0.7 0.705 0.619528 16598000 -0.704
1/14/2016 0.695 0.705 0.695 0.7 0.615134 12534600 -0.709
1/15/2016 0.7 0.705 0.685 0.69 0.606346 13431000 -1.429
1/18/2016 0.685 0.69 0.675 0.685 0.601953 14806000 -0.725
1/19/2016 0.68 0.705 0.68 0.705 0.619528 23283200 2.920
1/20/2016 0.7 0.7 0.675 0.675 0.593165 10341200 -4.255
1/21/2016 0.68 0.685 0.67 0.68 0.597559 13829400 0.741
1/22/2016 0.69 0.69 0.68 0.69 0.606346 15868700 1.470
1/25/2016 0.69 0.69 0.67 0.675 0.593165 12871700 -2.174
1/26/2016 0.675 0.68 0.67 0.675 0.593165 9243000 0.000
1/27/2016 0.685 0.69 0.67 0.675 0.593165 20062900 0.000
1/28/2016 0.675 0.695 0.67 0.695 0.61074 10002300 2.963
1/29/2016 0.695 0.71 0.68 0.705 0.619528 20556400 1.439
2/1/2016 0.71 0.73 0.7 0.715 0.628316 17879200 1.418
2/2/2016 0.71 0.725 0.69 0.69 0.606346 24455700 -3.497
2/3/2016 0.685 0.685 0.67 0.675 0.593165 22935200 -2.174
2/4/2016 0.68 0.685 0.675 0.68 0.597559 9473200 0.741
2/5/2016 0.685 0.71 0.68 0.705 0.619528 21186300 3.676
2/10/2016 0.685 0.685 0.67 0.685 0.601953 26090700 -2.837
2/11/2016 0.675 0.68 0.66 0.66 0.579984 27790200 -3.650
2/12/2016 0.66 0.675 0.66 0.675 0.593165 18265900 2.273
2/15/2016 0.68 0.695 0.68 0.69 0.606346 23969000 2.222
2/16/2016 0.69 0.695 0.68 0.69 0.606346 22822400 0.000
2/17/2016 0.7 0.705 0.69 0.705 0.619528 65277700 2.174
2/18/2016 0.71 0.715 0.7 0.705 0.619528 18375500 0.000
2/19/2016 0.72 0.725 0.71 0.72 0.63271 36849400 2.128
2/22/2016 0.72 0.775 0.715 0.765 0.672254 59746700 6.250
2/23/2016 0.77 0.78 0.73 0.735 0.645891 28592600 -3.922
2/24/2016 0.74 0.755 0.725 0.735 0.645891 34083400 0.000
2/25/2016 0.745 0.75 0.73 0.735 0.645891 19976300 0.000
2/26/2016 0.745 0.76 0.735 0.76 0.66786 30838600 3.401
2/29/2016 0.765 0.765 0.74 0.755 0.663466 23195300 -0.658
3/1/2016 0.75 0.755 0.745 0.755 0.663466 15232900 0.000
3/2/2016 0.76 0.77 0.75 0.75 0.659072 23468700 -0.662
3/3/2016 0.75 0.77 0.745 0.765 0.672254 30428900 2.000
3/4/2016 0.765 0.78 0.76 0.78 0.685435 26080400 1.961
3/7/2016 0.78 0.79 0.775 0.785 0.689829 14901000 0.641
3/8/2016 0.785 0.785 0.76 0.765 0.672254 18098900 -2.548
3/9/2016 0.77 0.785 0.765 0.785 0.689829 15089500 2.614
3/10/2016 0.79 0.79 0.77 0.78 0.685435 9478600 -0.637
3/11/2016 0.775 0.805 0.77 0.8 0.70301 24582800 2.564
3/14/2016 0.81 0.82 0.81 0.82 0.720586 17435300 2.500
3/15/2016 0.82 0.825 0.785 0.795 0.698617 19050900 -3.049
3/16/2016 0.8 0.805 0.785 0.785 0.689829 14387500 -1.258
3/17/2016 0.805 0.82 0.8 0.815 0.716192 18509700 3.822
3/18/2016 0.815 0.82 0.81 0.82 0.720586 14772700 0.614
3/21/2016 0.815 0.82 0.805 0.82 0.720586 9940000 0.000
3/22/2016 0.82 0.84 0.815 0.835 0.733767 26230500 1.829
3/23/2016 0.84 0.845 0.835 0.84 0.738161 15775600 0.599
3/24/2016 0.84 0.84 0.82 0.82 0.720586 15443400 -2.381
3/28/2016 0.825 0.825 0.81 0.81 0.711798 9705600 -1.220
3/29/2016 0.81 0.815 0.8 0.805 0.707404 14982000 -0.617
3/30/2016 0.81 0.85 0.81 0.845 0.742555 42828800 4.969
3/31/2016 0.82 0.835 0.82 0.835 0.733767 17942100 -1.183
4/1/2016 0.825 0.83 0.81 0.815 0.716192 17857700 -2.395
4/4/2016 0.82 0.835 0.815 0.835 0.733767 8012600 2.454
4/5/2016 0.83 0.835 0.805 0.81 0.711798 19650500 -2.994
4/6/2016 0.815 0.845 0.81 0.84 0.738161 27453900 3.704
4/7/2016 0.835 0.845 0.83 0.84 0.738161 14071400 0.000
4/8/2016 0.83 0.835 0.815 0.825 0.72498 11841700 -1.786
4/11/2016 0.815 0.825 0.815 0.825 0.72498 6663000 0.000
4/12/2016 0.825 0.83 0.82 0.825 0.72498 7033500 0.000
4/13/2016 0.83 0.86 0.825 0.85 0.746949 31179800 3.030
4/14/2016 0.86 0.87 0.85 0.85 0.746949 22506700 0.000
4/15/2016 0.85 0.86 0.845 0.855 0.751343 11285700 0.588
4/18/2016 0.845 0.85 0.84 0.85 0.746949 8187300 -0.585
4/19/2016 0.85 0.87 0.85 0.86 0.755736 22479500 1.176
4/20/2016 0.87 0.88 0.855 0.87 0.764524 22907100 1.163
4/21/2016 0.87 0.89 0.87 0.89 0.782099 20346100 2.299
4/22/2016 0.88 0.885 0.865 0.865 0.76013 17575800 -2.809
4/25/2016 0.86 0.865 0.83 0.835 0.733767 19460100 -3.468
4/26/2016 0.835 0.84 0.825 0.825 0.72498 13956700 -1.198
4/27/2016 0.835 0.855 0.83 0.85 0.746949 22130100 3.030
4/28/2016 0.855 0.86 0.825 0.83 0.729373 24189100 -2.353
4/29/2016 0.825 0.825 0.805 0.815 0.716192 25074400 -1.807
5/3/2016 0.815 0.82 0.805 0.805 0.707404 11655500 -1.227
5/4/2016 0.805 0.81 0.785 0.785 0.689829 28323600 -2.484
5/5/2016 0.77 0.795 0.765 0.785 0.703267 27042400 1.948
5/6/2016 0.775 0.78 0.755 0.755 0.676391 25459200 -3.822
5/9/2016 0.76 0.765 0.755 0.765 0.68535 12482400 1.325
5/10/2016 0.755 0.765 0.75 0.76 0.68087 15325500 -0.654
5/11/2016 0.765 0.77 0.75 0.76 0.68087 21810200 0.000
5/12/2016 0.765 0.8 0.76 0.8 0.716706 30583000 5.263
5/13/2016 0.79 0.795 0.775 0.785 0.703267 28023400 -1.875
5/16/2016 0.76 0.77 0.74 0.77 0.689829 57764600 -1.911
5/17/2016 0.76 0.78 0.75 0.755 0.676391 21922800 -1.948
5/18/2016 0.75 0.755 0.74 0.745 0.667432 16539600 -1.325
5/19/2016 0.745 0.745 0.72 0.725 0.649514 24438900 -2.685
5/20/2016 0.725 0.735 0.72 0.725 0.649514 16869600 0.000
5/23/2016 0.725 0.73 0.72 0.72 0.645035 12575700 -0.690
5/24/2016 0.72 0.72 0.7 0.71 0.636076 21723300 -1.389
5/25/2016 0.72 0.73 0.715 0.715 0.640555 25331600 0.704
5/26/2016 0.715 0.72 0.71 0.71 0.636076 11933100 -0.699
5/27/2016 0.715 0.74 0.71 0.735 0.658473 20719600 3.521
5/30/2016 0.74 0.77 0.74 0.76 0.68087 23600900 3.401
5/31/2016 0.77 0.78 0.74 0.74 0.662953 25062200 -2.631
 6/1/2016 0.735 0.765 0.73 0.755 0.676391 16645500 2.027
6/2/2016 0.75 0.77 0.75 0.755 0.676391 12092900 0.000
6/3/2016 0.76 0.77 0.75 0.755 0.676391 14003900 0.000
6/6/2016 0.76 0.76 0.745 0.75 0.671911 16406600 -0.662
6/7/2016 0.76 0.77 0.755 0.765 0.68535 15971200 2.000
6/8/2016 0.77 0.775 0.76 0.765 0.68535 10646200 0.000
6/9/2016 0.77 0.78 0.76 0.76 0.68087 10782200 -0.654
6/10/2016 0.765 0.77 0.735 0.74 0.662953 13839600 -2.631
6/13/2016 0.735 0.735 0.725 0.73 0.653994 12456000 -1.351
6/14/2016 0.73 0.745 0.725 0.725 0.649514 15002500 -0.685
6/15/2016 0.725 0.735 0.72 0.73 0.653994 10221800 0.690
6/16/2016 0.73 0.735 0.72 0.72 0.645035 12599200 -1.370
6/17/2016 0.725 0.725 0.71 0.72 0.645035 20772600 0.000
6/20/2016 0.72 0.735 0.72 0.73 0.653994 12424100 1.389
6/21/2016 0.73 0.735 0.715 0.725 0.649514 15638600 -0.685
6/22/2016 0.72 0.735 0.715 0.72 0.645035 13011100 -0.690
6/23/2016 0.73 0.735 0.725 0.725 0.649514 10188200 0.694
6/24/2016 0.73 0.73 0.69 0.7 0.627117 40023500 -3.448
6/27/2016 0.695 0.71 0.685 0.7 0.627117 15789200 0.000
6/28/2016 0.69 0.705 0.685 0.7 0.627117 23381100 0.000
6/29/2016 0.705 0.71 0.7 0.705 0.631597 10364800 0.714
6/30/2016 0.735 0.735 0.72 0.725 0.649514 26752400 2.837
7/1/2016 0.73 0.735 0.725 0.735 0.658473 12270500 1.379
7/4/2016 0.74 0.77 0.735 0.765 0.68535 30551300 4.082
7/5/2016 0.765 0.785 0.76 0.765 0.68535 21033800 0.000
7/7/2016 0.77 0.78 0.765 0.765 0.68535 12547300 0.000
7/8/2016 0.77 0.77 0.75 0.755 0.676391 7845700 -1.307
7/11/2016 0.77 0.775 0.755 0.76 0.68087 15279100 0.662
7/12/2016 0.77 0.78 0.76 0.775 0.694308 14181900 1.974
7/13/2016 0.78 0.78 0.765 0.775 0.694308 9102800 0.000
7/14/2016 0.775 0.785 0.77 0.785 0.703267 6785700 1.290
7/15/2016 0.79 0.815 0.79 0.805 0.721185 35518000 2.548
7/18/2016 0.81 0.82 0.81 0.815 0.730144 16036000 1.242
7/19/2016 0.815 0.815 0.79 0.79 0.707747 13072400 -3.067
7/20/2016 0.795 0.81 0.79 0.805 0.721185 18610900 1.899
7/21/2016 0.8 0.81 0.795 0.81 0.725664 9983100 0.621
7/22/2016 0.805 0.81 0.79 0.805 0.721185 10749600 -0.617
7/25/2016 0.805 0.81 0.795 0.8 0.716706 13030600 -0.621
7/26/2016 0.795 0.8 0.775 0.775 0.694308 19624800 -3.125
7/27/2016 0.78 0.785 0.775 0.785 0.703267 13266200 1.290
7/28/2016 0.78 0.79 0.775 0.785 0.703267 9909300 0.000
7/29/2016 0.78 0.8 0.775 0.785 0.703267 29543500 0.000
8/1/2016 0.785 0.815 0.785 0.81 0.725664 27835400 3.185
8/2/2016 0.81 0.82 0.795 0.795 0.712226 14128900 -1.852
8/3/2016 0.79 0.8 0.78 0.785 0.703267 9044600 -1.258
 8/4/2016 0.79 0.8 0.775 0.795 0.712226 10472800 1.274
8/5/2016 0.77 0.77 0.75 0.755 0.676391 37791000 -5.031
8/8/2016 0.76 0.77 0.755 0.76 0.68087 13538000 0.662
8/10/2016 0.76 0.77 0.755 0.76 0.68087 16568200 0.000
8/11/2016 0.755 0.76 0.75 0.755 0.676391 7201000 -0.658
8/12/2016 0.76 0.765 0.745 0.755 0.676391 10927300 0.000
8/15/2016 0.75 0.755 0.745 0.755 0.676391 6553100 0.000
8/16/2016 0.75 0.76 0.745 0.745 0.667432 9036000 -1.325
8/17/2016 0.745 0.75 0.74 0.74 0.662953 5262300 -0.671
8/18/2016 0.74 0.755 0.74 0.755 0.676391 8602400 2.027
8/19/2016 0.75 0.765 0.75 0.76 0.68087 10042400 0.662
8/22/2016 0.76 0.765 0.755 0.76 0.68087 7205200 0.000
8/23/2016 0.755 0.765 0.74 0.75 0.671911 12759300 -1.316
8/24/2016 0.745 0.755 0.745 0.755 0.676391 5211300 0.667
8/25/2016 0.755 0.76 0.745 0.75 0.671911 7094100 -0.662
8/26/2016 0.75 0.76 0.745 0.755 0.676391 7946300 0.667
8/29/2016 0.75 0.75 0.73 0.735 0.658473 23060300 -2.649
8/30/2016 0.74 0.745 0.725 0.725 0.649514 20689200 -1.361
8/31/2016 0.725 0.73 0.715 0.72 0.645035 17218400 -0.690
9/1/2016 0.715 0.725 0.715 0.72 0.645035 7344600 0.000
9/2/2016 0.72 0.725 0.715 0.72 0.645035 11279200 0.000
9/5/2016 0.725 0.74 0.72 0.735 0.658473 17454600 2.083
9/6/2016 0.74 0.77 0.735 0.765 0.68535 31993900 4.082
9/7/2016 0.765 0.77 0.755 0.76 0.68087 14451500 -0.654
9/8/2016 0.765 0.77 0.755 0.765 0.68535 12732200 0.658
9/9/2016 0.76 0.765 0.755 0.76 0.68087 9973800 -0.654
9/13/2016 0.74 0.75 0.73 0.73 0.653994 18065700 -3.947
9/14/2016 0.735 0.74 0.725 0.73 0.653994 13109700 0.000
9/15/2016 0.73 0.735 0.725 0.725 0.649514 9566900 -0.685
9/16/2016 0.73 0.74 0.725 0.735 0.658473 11356200 1.379
9/19/2016 0.74 0.75 0.735 0.75 0.671911 11573900 2.041
9/20/2016 0.75 0.75 0.735 0.745 0.667432 16459700 -0.667
9/21/2016 0.745 0.755 0.74 0.745 0.667432 8167400 0.000
9/22/2016 0.755 0.76 0.745 0.75 0.671911 6780400 0.671
9/23/2016 0.755 0.755 0.735 0.75 0.671911 8991300 0.000
9/26/2016 0.745 0.75 0.74 0.75 0.671911 5314300 0.000
9/27/2016 0.74 0.75 0.735 0.74 0.662953 19553000 -1.333
9/28/2016 0.74 0.745 0.74 0.74 0.662953 5044700 0.000
9/29/2016 0.745 0.75 0.74 0.745 0.667432 16305100 0.676
9/30/2016 0.74 0.75 0.735 0.75 0.671911 17917600 0.671
10/3/2016 0.75 0.76 0.745 0.745 0.667432 8123800 -0.667
10/4/2016 0.75 0.77 0.745 0.765 0.68535 23352600 2.685
10/5/2016 0.76 0.77 0.755 0.765 0.68535 12064400 0.000
10/6/2016 0.765 0.78 0.76 0.775 0.694308 23159500 1.307
10/7/2016 0.77 0.775 0.76 0.765 0.68535 7150900 -1.290
10/10/2016 0.76 0.77 0.76 0.76 0.68087 3436900 -0.654
10/11/2016 0.765 0.77 0.75 0.755 0.676391 7376000 -0.658
10/12/2016 0.75 0.76 0.745 0.745 0.667432 15423000 -1.325
10/13/2016 0.745 0.755 0.745 0.75 0.671911 11308600 0.671
10/14/2016 0.75 0.755 0.75 0.755 0.676391 6166700 0.667
10/17/2016 0.755 0.765 0.745 0.765 0.68535 13178200 1.325
10/18/2016 0.765 0.77 0.755 0.765 0.68535 7386100 0.000
10/19/2016 0.765 0.77 0.76 0.765 0.68535 8993500 0.000
10/20/2016 0.77 0.775 0.765 0.77 0.689829 5209900 0.654
10/21/2016 0.77 0.77 0.77 0.77 0.689829 9482400 0.000
10/24/2016 0.77 0.775 0.765 0.77 0.689829 6325300 0.000
10/25/2016 0.77 0.775 0.76 0.77 0.689829 9703900 0.000
10/26/2016 0.765 0.77 0.75 0.76 0.68087 9609100 -1.299
10/27/2016 0.76 0.76 0.75 0.76 0.68087 5428500 0.000
10/28/2016 0.755 0.755 0.74 0.75 0.671911 9276200 -1.316
10/31/2016 0.74 0.75 0.74 0.745 0.667432 10531000 -0.667
11/1/2016 0.74 0.75 0.74 0.75 0.671911 7078000 0.671
11/2/2016 0.75 0.755 0.74 0.745 0.667432 12500100 -0.667
11/3/2016 0.745 0.77 0.74 0.76 0.68087 18373700 2.013
11/4/2016 0.8 0.855 0.8 0.85 0.7615 129119600 11.842
11/7/2016 0.855 0.9 0.85 0.895 0.801814 82181901 5.294
11/8/2016 0.9 0.905 0.85 0.88 0.788376 67541500 -1.676
11/9/2016 0.88 0.88 0.835 0.865 0.774938 67096200 -1.705
11/10/2016 0.875 0.91 0.875 0.89 0.797335 75836800 2.890
11/11/2016 0.88 0.89 0.865 0.875 0.783897 41401200 -1.685
11/14/2016 0.87 0.885 0.855 0.865 0.774938 24598200 -1.143
11/15/2016 0.86 0.88 0.86 0.875 0.783897 22481100 1.156
11/16/2016 0.875 0.88 0.87 0.87 0.779417 17961000 -0.572
11/17/2016 0.875 0.89 0.87 0.88 0.788376 21012500 1.149
11/18/2016 0.885 0.935 0.88 0.935 0.83765 61434100 6.250
11/21/2016 0.945 0.99 0.94 0.955 0.855567 94679000 2.139
11/22/2016 0.97 0.99 0.965 0.985 0.882444 48084700 3.141
11/23/2016 0.98 0.98 0.94 0.96 0.873346 32552300 -1.031
11/24/2016 0.965 0.965 0.94 0.955 0.868798 25202000 -0.521
11/25/2016 0.96 0.96 0.945 0.955 0.868798 12871400 0.000
11/28/2016 0.955 0.99 0.955 0.965 0.877895 34529900 1.047
11/29/2016 0.965 0.97 0.93 0.965 0.877895 36246500 0.000
11/30/2016 0.98 0.98 0.965 0.97 0.882444 43289700 0.518
12/1/2016 0.975 0.975 0.95 0.96 0.873346 18340100 -1.031
12/2/2016 0.955 0.98 0.95 0.96 0.873346 27015600 0.000
12/5/2016 0.965 0.965 0.945 0.965 0.877895 27027500 0.521
12/6/2016 0.97 0.985 0.96 0.98 0.891541 31072700 1.554
12/7/2016 0.985 1.03 0.98 1.025 0.932479 60515900 4.592
12/8/2016 1.03 1.04 0.99 0.995 0.905187 45746800 -2.927
12/9/2016 0.98 0.98 0.95 0.98 0.891541 42926800 -1.508
12/12/2016 0.985 0.985 0.945 0.955 0.868798 33337600 -2.551
12/13/2016 0.96 0.98 0.95 0.975 0.886992 30854300 2.094
12/14/2016 0.985 0.995 0.97 0.985 0.89609 26965800 1.026
12/15/2016 0.98 0.98 0.96 0.96 0.873346 26781200 -2.538
12/16/2016 0.955 0.96 0.93 0.945 0.8597 41433000 -1.562
12/19/2016 0.94 0.945 0.915 0.93 0.846054 22850400 -1.587
12/20/2016 0.93 0.935 0.915 0.925 0.841506 17266100 -0.538
12/21/2016 0.93 0.94 0.92 0.92 0.836957 15228500 -0.541
12/22/2016 0.915 0.925 0.905 0.92 0.836957 14212100 0.000
12/23/2016 0.92 0.92 0.905 0.905 0.823311 12628200 -1.630
12/27/2016 0.905 0.915 0.905 0.91 0.82786 8712700 0.553
12/28/2016 0.91 0.93 0.91 0.92 0.836957 14192600 1.099
12/29/2016 0.92 0.92 0.91 0.915 0.832408 11235600 -0.544
12/30/2016 0.92 0.925 0.905 0.905 0.823311 22828000 -1.093
1/3/2017 0.91 0.91 0.87 0.875 0.796019 29793500 -3.315
1/4/2017 0.875 0.915 0.875 0.91 0.82786 33008700 4.000
1/5/2017 0.905 0.94 0.905 0.925 0.841506 29287100 1.648
1/6/2017 0.925 0.93 0.91 0.925 0.841506 22400000 0.000
1/9/2017 0.925 0.955 0.925 0.95 0.864249 22662400 2.703
1/10/2017 0.945 0.945 0.925 0.945 0.8597 17714400 -0.526
1/11/2017 0.95 0.95 0.925 0.935 0.850603 14640200 -1.058
1/12/2017 0.935 0.945 0.915 0.92 0.836957 14216400 -1.604
1/13/2017 0.92 0.93 0.915 0.93 0.846054 19604700 1.087
1/16/2017 0.925 0.93 0.905 0.91 0.82786 13435800 -2.150
1/17/2017 0.915 0.925 0.91 0.92 0.836957 13705600 1.099
1/18/2017 0.92 0.94 0.91 0.925 0.841506 43676600 0.544
1/19/2017 0.925 0.935 0.92 0.93 0.846054 14232500 0.540
1/20/2017 0.925 0.935 0.925 0.925 0.841506 16461600 -0.538
1/23/2017 0.935 0.945 0.925 0.945 0.8597 16564200 2.162
1/24/2017 0.945 0.96 0.945 0.96 0.873346 28068700 1.587
1/25/2017 0.965 0.97 0.945 0.96 0.873346 27391800 0.000
1/26/2017 0.96 0.97 0.955 0.96 0.873346 14874600 0.000
1/27/2017 0.965 0.965 0.95 0.96 0.873346 5851700 0.000
1/31/2017 0.96 0.975 0.95 0.97 0.882444 25138400 1.042
2/1/2017 0.97 0.985 0.97 0.985 0.89609 22876200 1.546
2/2/2017 0.98 0.985 0.965 0.97 0.882444 12945300 -1.523
2/3/2017 0.97 0.98 0.96 0.96 0.873346 12719200 -1.031
2/6/2017 0.97 0.975 0.965 0.965 0.877895 10039600 0.521
2/7/2017 0.965 0.985 0.965 0.965 0.877895 16384000 0.000
2/8/2017 0.97 0.975 0.96 0.965 0.877895 11415300 0.000
2/9/2017 0.965 0.97 0.96 0.97 0.882444 11774900 0.518
2/10/2017 0.97 0.98 0.965 0.97 0.882444 12476400 0.000
2/13/2017 0.97 0.975 0.96 0.97 0.882444 12405500 0.000
2/14/2017 0.97 0.975 0.96 0.97 0.882444 18171000 0.000
2/15/2017 0.975 1.01 0.975 1 0.909736 45724600 3.093
2/16/2017 1.005 1.015 1 1.01 0.918833 23956100 1.000
2/17/2017 1.01 1.01 0.975 0.98 0.891541 17435800 -2.970
2/20/2017 0.98 0.985 0.975 0.975 0.886992 5635100 -0.510
2/21/2017 0.98 0.98 0.96 0.97 0.882444 13601800 -0.513
2/22/2017 0.975 0.99 0.97 0.98 0.891541 18604700 1.031
2/23/2017 1.025 1.04 1.015 1.03 0.937028 78974900 5.102
2/24/2017 1.03 1.03 1 1.005 0.914284 28574700 -2.427
2/27/2017 1.005 1.015 0.985 0.99 0.900638 26311800 -1.493
2/28/2017 0.985 0.995 0.98 0.99 0.900638 23728000 0.000
3/1/2017 0.995 1.005 0.98 0.985 0.89609 33723200 -0.505
3/2/2017 0.995 1.01 0.975 0.985 0.89609 30903400 0.000
3/3/2017 0.985 0.99 0.965 0.98 0.891541 19685100 -0.508
3/6/2017 0.985 0.99 0.97 0.97 0.882444 15488800 -1.020
3/7/2017 0.975 1.005 0.975 1 0.909736 22697600 3.093
3/8/2017 1 1.01 0.99 1 0.909736 19221800 0.000
3/9/2017 0.99 0.995 0.98 0.99 0.900638 10671800 -1.000
3/10/2017 0.99 1 0.98 1 0.909736 9107700 1.010
3/13/2017 0.995 1.01 0.99 0.995 0.905187 11540000 -0.500
3/14/2017 0.995 1 0.985 0.99 0.900638 13293400 -0.503
3/15/2017 0.985 1 0.985 0.99 0.900638 11170800 0.000
3/16/2017 0.99 1.005 0.985 1 0.909736 21529000 1.010
3/17/2017 1 1.005 0.99 1 0.909736 14754700 0.000
3/20/2017 0.995 1.005 0.99 0.995 0.905187 14311900 -0.500
3/21/2017 0.995 1 0.985 1 0.909736 12729200 0.503
3/22/2017 0.99 0.995 0.975 0.98 0.891541 17603100 -2.000
3/23/2017 0.985 1 0.985 0.995 0.905187 16288900 1.531
3/24/2017 0.995 1 0.98 0.985 0.89609 11188300 -1.005
3/27/2017 0.985 0.995 0.985 0.995 0.905187 12563700 1.015
3/28/2017 0.995 1.015 0.985 1.01 0.918833 25278300 1.508
3/29/2017 1.015 1.025 1.005 1.02 0.92793 22468500 0.990
3/30/2017 1.02 1.025 1.01 1.02 0.92793 9101700 0.000
3/31/2017 1.025 1.03 1.01 1.02 0.92793 34315400 0.000
4/3/2017 1.025 1.035 1.02 1.03 0.937028 15300200 0.980
4/4/2017 1.03 1.035 1.02 1.03 0.937028 7544141 0.000
4/5/2017 1.025 1.03 1.005 1.03 0.937028 17083600 0.000
4/6/2017 1.025 1.025 1.01 1.025 0.932479 13580300 -0.485
4/7/2017 1.025 1.04 1.015 1.035 0.941576 23046900 0.976
4/10/2017 1.04 1.085 1.04 1.07 0.973417 49557900 3.382
4/11/2017 1.075 1.075 1.05 1.065 0.968869 23052100 -0.467
4/12/2017 1.06 1.1 1.06 1.1 1.000709 39938200 3.286
4/13/2017 1.09 1.1 1.085 1.095 0.996161 11652200 -0.454
4/17/2017 1.085 1.095 1.075 1.08 0.982515 16302900 -1.370
4/18/2017 1.085 1.09 1.08 1.09 0.991612 16541600 0.926
4/19/2017 1.085 1.09 1.06 1.065 0.968869 22966500 -2.294
4/20/2017 1.06 1.075 1.055 1.07 0.973417 25129600 0.469
4/21/2017 1.075 1.075 1.065 1.075 0.977966 13079300 0.467
4/24/2017 1.075 1.075 1.04 1.065 0.968869 16007300 -0.930
4/25/2017 1.06 1.08 1.06 1.075 0.977966 14762800 0.939
4/26/2017 1.075 1.12 1.075 1.115 1.014355 50289100 3.721
4/27/2017 1.12 1.14 1.105 1.13 1.028001 31642600 1.345
4/28/2017 1.13 1.13 1.105 1.115 1.014355 30837300 -1.327
5/2/2017 1.12 1.135 1.115 1.125 1.023453 18447400 0.897
5/3/2017 1.125 1.13 1.105 1.11 1.009807 16232100 -1.333
5/4/2017 1.1 1.1 1.075 1.085 1.000585 21569500 -0.913
5/5/2017 1.085 1.095 1.065 1.085 1.000585 24163100 0.000
5/8/2017 1.09 1.115 1.085 1.105 1.019029 33833700 1.843
5/9/2017 1.1 1.105 1.09 1.1 1.014418 18690100 -0.452
5/11/2017 1.1 1.1 1.075 1.08 0.995974 24665800 -1.818
5/12/2017 1.075 1.08 1.06 1.08 0.995974 19536800 0.000
5/15/2017 1.15 1.165 1.135 1.15 1.060528 71688300 6.481
5/16/2017 1.16 1.16 1.14 1.16 1.069749 29360100 0.869
5/17/2017 1.16 1.16 1.135 1.155 1.065138 18030000 -0.431
5/18/2017 1.13 1.15 1.125 1.15 1.060528 19532300 -0.433
5/19/2017 1.15 1.16 1.14 1.15 1.060528 16384500 0.000
5/22/2017 1.15 1.16 1.145 1.155 1.065138 18956900 0.435
5/23/2017 1.16 1.16 1.14 1.145 1.055917 22098200 -0.866
5/24/2017 1.15 1.16 1.145 1.16 1.069749 16845800 1.310
5/25/2017 1.16 1.205 1.16 1.175 1.083583 51817500 1.293
5/26/2017 1.175 1.19 1.16 1.165 1.07436 22733200 -0.851
5/29/2017 1.17 1.18 1.165 1.17 1.078971 9299445 0.429
5/30/2017 1.17 1.17 1.155 1.165 1.07436 6011900 -0.427
5/31/2017 1.165 1.18 1.16 1.18 1.088193 24525100 1.288
6/1/2017 1.175 1.18 1.165 1.18 1.088193 12028500 0.000
6/2/2017 1.18 1.18 1.165 1.175 1.083583 11397700 -0.424
6/5/2017 1.175 1.185 1.165 1.18 1.088193 23852900 0.425
6/6/2017 1.175 1.18 1.15 1.15 1.060528 23850000 -2.542
6/7/2017 1.155 1.17 1.155 1.16 1.069749 14835700 0.869
6/8/2017 1.16 1.18 1.16 1.17 1.078971 11127100 0.862
6/9/2017 1.175 1.19 1.175 1.19 1.097416 18181100 1.709
6/12/2017 1.19 1.195 1.16 1.165 1.07436 11838900 -2.101
6/13/2017 1.165 1.18 1.16 1.165 1.07436 18467700 0.000
6/14/2017 1.17 1.175 1.16 1.165 1.07436 17351100 0.000
6/15/2017 1.16 1.165 1.15 1.155 1.065138 10206500 -0.858
6/16/2017 1.16 1.16 1.125 1.135 1.046695 28867600 -1.732
6/19/2017 1.145 1.155 1.14 1.15 1.060528 6872700 1.322
6/20/2017 1.16 1.165 1.145 1.16 1.069749 15544800 0.869
6/21/2017 1.15 1.155 1.135 1.145 1.055917 18200600 -1.293
6/22/2017 1.145 1.145 1.08 1.085 1.000585 53998700 -5.240
6/23/2017 1.085 1.105 1.065 1.065 0.982141 39533700 -1.843
6/27/2017 1.08 1.095 1.07 1.08 0.995974 33864700 1.408
6/28/2017 1.08 1.08 1.06 1.075 0.991363 19159900 -0.463
6/29/2017 1.08 1.105 1.08 1.105 1.019029 38799600 2.791
6/30/2017 1.095 1.095 1.08 1.085 1.000585 21781000 -1.810
7/3/2017 1.085 1.105 1.08 1.085 1.000585 17771700 0.000
7/4/2017 1.09 1.095 1.065 1.065 0.982141 18536900 -1.843
7/5/2017 1.065 1.075 1.05 1.075 0.991363 30476500 0.939
7/6/2017 1.075 1.085 1.06 1.065 0.982141 29661300 -0.930
7/7/2017 1.06 1.07 1.055 1.065 0.982141 17069100 0.000
7/10/2017 1.07 1.08 1.065 1.075 0.991363 16676500 0.939
7/11/2017 1.08 1.09 1.065 1.075 0.991363 32018300 0.000
7/12/2017 1.075 1.08 1.05 1.055 0.972919 27948300 -1.860
7/13/2017 1.065 1.07 1.055 1.065 0.982141 19862000 0.948
7/14/2017 1.065 1.085 1.055 1.08 0.995974 27240000 1.408
7/17/2017 1.085 1.095 1.075 1.09 1.005196 23034000 0.926
7/18/2017 1.09 1.095 1.08 1.095 1.009807 14810900 0.459
7/19/2017 1.09 1.105 1.085 1.105 1.019029 23278300 0.913
7/20/2017 1.105 1.11 1.075 1.08 0.995974 21122900 -2.262
7/21/2017 1.085 1.125 1.08 1.125 1.037473 37039200 4.167
7/24/2017 1.13 1.135 1.105 1.105 1.019029 13046200 -1.778
7/25/2017 1.105 1.12 1.105 1.115 1.028251 9582200 0.905
7/26/2017 1.12 1.125 1.1 1.105 1.019029 11253000 -0.897
7/27/2017 1.125 1.15 1.115 1.15 1.060528 38935300 4.072
7/28/2017 1.15 1.165 1.135 1.15 1.060528 29054100 0.000
7/31/2017 1.16 1.175 1.145 1.165 1.07436 24630400 1.304
8/1/2017 1.165 1.175 1.155 1.165 1.07436 21392000 0.000
8/2/2017 1.17 1.185 1.155 1.18 1.088193 34974800 1.288
8/3/2017 1.2 1.215 1.18 1.195 1.102026 60247800 1.271
8/4/2017 1.2 1.2 1.175 1.19 1.097416 27312800 -0.418
8/7/2017 1.19 1.195 1.17 1.18 1.088193 19335800 -0.840
8/8/2017 1.18 1.2 1.175 1.195 1.102026 20286800 1.271
8/10/2017 1.19 1.2 1.175 1.185 1.092804 29217500 -0.837
8/11/2017 1.175 1.18 1.155 1.155 1.065138 32389100 -2.532
8/14/2017 1.165 1.18 1.165 1.18 1.088193 19218700 2.165
8/15/2017 1.18 1.185 1.165 1.175 1.083583 13199100 -0.424
8/16/2017 1.17 1.185 1.16 1.185 1.092804 23276900 0.851
8/17/2017 1.185 1.195 1.18 1.19 1.097416 18444400 0.422
8/18/2017 1.18 1.19 1.175 1.19 1.097416 10085400 0.000
8/21/2017 1.19 1.19 1.175 1.185 1.092804 14080900 -0.420
8/22/2017 1.185 1.19 1.175 1.185 1.092804 8164800 0.000
8/23/2017 1.175 1.185 1.165 1.18 1.102145 12061600 0.855
8/24/2017 1.18 1.19 1.175 1.19 1.111485 14780800 0.847
8/25/2017 1.19 1.19 1.18 1.19 1.111485 13575000 0.000
8/28/2017 1.19 1.19 1.18 1.185 1.106815 9872600 -0.420
8/29/2017 1.18 1.185 1.17 1.175 1.097475 10850800 -0.844
8/30/2017 1.18 1.19 1.175 1.185 1.106815 10148200 0.851
 8/31/2017 1.19 1.19 1.18 1.185 1.106815 13429000 0.000
9/4/2017 1.185 1.185 1.15 1.155 1.078794 26533300 -2.532
9/5/2017 1.155 1.165 1.15 1.16 1.083464 13223100 0.433
9/6/2017 1.16 1.165 1.14 1.15 1.074124 28805900 -0.862
9/7/2017 1.15 1.16 1.145 1.15 1.074124 10831100 0.000
9/8/2017 1.15 1.16 1.145 1.16 1.083464 13790300 0.870
9/11/2017 1.16 1.17 1.15 1.16 1.083464 18632300 0.000
9/12/2017 1.16 1.165 1.15 1.155 1.078794 13099200 -0.431
9/13/2017 1.15 1.16 1.145 1.15 1.074124 11343700 -0.433
9/14/2017 1.15 1.155 1.135 1.145 1.069454 15988900 -0.435
9/15/2017 1.145 1.16 1.13 1.15 1.074124 30003100 0.437
9/18/2017 1.155 1.165 1.15 1.15 1.074124 10792300 0.000
9/19/2017 1.16 1.16 1.14 1.145 1.069454 22110500 -0.435
9/20/2017 1.145 1.15 1.135 1.135 1.060114 15517000 -0.873
9/21/2017 1.14 1.15 1.135 1.145 1.069454 17131300 0.881
9/22/2017 1.14 1.15 1.135 1.145 1.069454 16858300 0.000
9/25/2017 1.15 1.15 1.14 1.15 1.074124 16650400 0.437
9/26/2017 1.145 1.16 1.14 1.155 1.078794 19621600 0.435
9/27/2017 1.155 1.165 1.15 1.16 1.083464 18997600 0.433
9/28/2017 1.155 1.165 1.15 1.16 1.083464 18458100 0.000
9/29/2017 1.155 1.17 1.155 1.17 1.092804 19237700 0.862
10/2/2017 1.17 1.19 1.17 1.185 1.106815 19312400 1.282
10/3/2017 1.185 1.19 1.175 1.19 1.111485 19165600 0.422
10/4/2017 1.19 1.215 1.19 1.215 1.134835 33531200 2.101
10/5/2017 1.21 1.215 1.195 1.205 1.125495 28964400 -0.823
10/6/2017 1.2 1.21 1.19 1.21 1.130165 36098000 0.415
10/9/2017 1.21 1.21 1.195 1.2 1.120825 14078700 -0.826
10/10/2017 1.2 1.215 1.195 1.21 1.130165 21874100 0.833
10/11/2017 1.21 1.21 1.175 1.18 1.102145 22973800 -2.479
10/12/2017 1.185 1.195 1.185 1.195 1.116155 11527700 1.271
10/13/2017 1.195 1.2 1.185 1.2 1.120825 14494500 0.418
10/16/2017 1.2 1.2 1.18 1.19 1.111485 13512800 -0.833
10/17/2017 1.19 1.195 1.185 1.185 1.106815 13391100 -0.420
10/19/2017 1.19 1.2 1.185 1.195 1.116155 20850300 0.844
10/20/2017 1.195 1.2 1.185 1.2 1.120825 13670600 0.418
10/23/2017 1.2 1.2 1.19 1.2 1.120825 9749900 0.000
10/24/2017 1.195 1.2 1.19 1.195 1.116155 9053500 -0.417
10/25/2017 1.195 1.2 1.19 1.2 1.120825 8205900 0.418
10/26/2017 1.195 1.26 1.19 1.25 1.167526 60845600 4.167
10/27/2017 1.25 1.25 1.22 1.245 1.162856 40519200 -0.400
10/30/2017 1.24 1.245 1.22 1.225 1.144176 21426100 -1.606
10/31/2017 1.215 1.225 1.215 1.22 1.139506 19652000 -0.408
11/1/2017 1.215 1.24 1.215 1.235 1.153516 31037800 1.229
11/2/2017 1.23 1.235 1.215 1.225 1.144176 16525800 -0.810
11/3/2017 1.225 1.23 1.22 1.225 1.144176 9526600 0.000
 11/6/2017 1.225 1.24 1.205 1.235 1.153516 25460000 0.816
11/7/2017 1.275 1.28 1.26 1.27 1.186207 55705900 2.834
11/8/2017 1.27 1.3 1.27 1.3 1.214227 41714000 2.362
11/9/2017 1.3 1.32 1.29 1.32 1.232908 33580500 1.539
11/10/2017 1.315 1.34 1.31 1.34 1.251588 34423900 1.515
11/13/2017 1.33 1.36 1.32 1.34 1.251588 33069500 0.000
11/14/2017 1.35 1.36 1.33 1.33 1.242248 32461800 -0.746
11/15/2017 1.34 1.34 1.31 1.33 1.242248 24360400 0.000
11/16/2017 1.33 1.34 1.32 1.32 1.232908 27216400 -0.752
11/17/2017 1.34 1.37 1.33 1.36 1.270268 38129300 3.030
11/20/2017 1.35 1.35 1.33 1.35 1.260928 25242700 -0.735
11/21/2017 1.35 1.36 1.34 1.36 1.270268 16667200 0.741
11/22/2017 1.37 1.39 1.36 1.37 1.279609 34270100 0.735
11/23/2017 1.37 1.37 1.34 1.36 1.270268 15837700 -0.730
11/24/2017 1.36 1.38 1.35 1.38 1.288949 8770600 1.471
11/27/2017 1.38 1.38 1.35 1.36 1.270268 13060500 -1.449
11/28/2017 1.36 1.37 1.33 1.34 1.251588 22290284 -1.471
11/29/2017 1.35 1.36 1.34 1.36 1.270268 9927200 1.493
11/30/2017 1.33 1.34 1.33 1.33 1.242248 31569100 -2.206
12/1/2017 1.33 1.35 1.32 1.34 1.251588 9119100 0.752
12/4/2017 1.35 1.36 1.33 1.35 1.260928 15682300 0.746
12/5/2017 1.34 1.35 1.33 1.35 1.260928 11597300 0.000
12/6/2017 1.34 1.35 1.31 1.32 1.232908 21767500 -2.222
12/7/2017 1.32 1.33 1.27 1.28 1.195547 25350100 -3.030
12/8/2017 1.29 1.33 1.29 1.32 1.232908 19095600 3.125
12/11/2017 1.32 1.34 1.32 1.34 1.251588 13255600 1.515
12/12/2017 1.33 1.35 1.32 1.34 1.251588 9019900 0.000
12/13/2017 1.34 1.34 1.32 1.34 1.251588 12011300 0.000
12/14/2017 1.34 1.36 1.33 1.33 1.242248 14693300 -0.746
12/15/2017 1.33 1.35 1.32 1.34 1.251588 14265700 0.752
12/18/2017 1.34 1.35 1.33 1.33 1.242248 12189700 -0.746
12/19/2017 1.33 1.34 1.32 1.34 1.251588 8577100 0.752
12/20/2017 1.33 1.34 1.32 1.33 1.242248 12078300 -0.746
12/21/2017 1.33 1.34 1.31 1.32 1.232908 10471900 -0.752
12/22/2017 1.32 1.34 1.29 1.31 1.223567 16972700 -0.758
12/26/2017 1.31 1.32 1.3 1.31 1.223567 6537900 0.000
12/27/2017 1.31 1.32 1.31 1.31 1.223567 6020200 0.000
12/28/2017 1.32 1.32 1.31 1.31 1.223567 6429500 0.000
12/29/2017 1.32 1.32 1.31 1.31 1.223567 13200700 0.000
1/2/2018 1.32 1.33 1.31 1.32 1.232908 7983000 0.763
1/3/2018 1.33 1.35 1.33 1.34 1.251588 15457000 1.515
1/4/2018 1.35 1.36 1.33 1.34 1.251588 19970200 0.000
1/5/2018 1.35 1.35 1.33 1.33 1.242248 16181000 -0.746
1/8/2018 1.34 1.34 1.33 1.34 1.251588 8491500 0.752
1/9/2018 1.34 1.35 1.33 1.34 1.251588 12907100 0.000
1/10/2018 1.34 1.35 1.33 1.33 1.242248 7759200 -0.746
1/11/2018 1.33 1.34 1.32 1.32 1.232908 12657200 -0.752
1/12/2018 1.33 1.33 1.3 1.31 1.223567 24743100 -0.758
1/15/2018 1.31 1.32 1.3 1.3 1.214227 11176100 -0.763
1/16/2018 1.29 1.31 1.29 1.31 1.223567 12553200 0.769
1/17/2018 1.31 1.33 1.3 1.33 1.242248 13857800 1.527
1/18/2018 1.32 1.34 1.32 1.32 1.232908 17389000 -0.752
1/19/2018 1.33 1.34 1.31 1.33 1.242248 18441700 0.758
1/22/2018 1.34 1.34 1.32 1.33 1.242248 11653000 0.000
1/23/2018 1.33 1.34 1.33 1.33 1.242248 12357000 0.000
1/24/2018 1.34 1.41 1.33 1.39 1.298289 65588700 4.511
1/25/2018 1.38 1.38 1.35 1.36 1.270268 50533700 -2.158
1/26/2018 1.37 1.39 1.36 1.38 1.288949 22666400 1.471
1/29/2018 1.38 1.39 1.36 1.36 1.270268 17943100 -1.449
1/30/2018 1.36 1.37 1.34 1.36 1.270268 27089300 0.000
1/31/2018 1.34 1.36 1.34 1.35 1.260928 22385700 -0.735
2/1/2018 1.34 1.36 1.34 1.35 1.260928 20787100 0.000
2/2/2018 1.35 1.36 1.33 1.33 1.242248 26232800 -1.481
2/5/2018 1.31 1.32 1.29 1.32 1.232908 31184500 -0.752
2/6/2018 1.28 1.29 1.23 1.27 1.186207 73790400 -3.788
2/7/2018 1.28 1.3 1.25 1.26 1.176866 41689700 -0.787
2/8/2018 1.26 1.27 1.23 1.25 1.167526 42039500 -0.794
2/9/2018 1.21 1.23 1.19 1.21 1.130165 52630800 -3.200
2/12/2018 1.22 1.25 1.21 1.22 1.139506 51791500 0.827
2/13/2018 1.22 1.25 1.22 1.22 1.139506 44025900 0.000
2/14/2018 1.23 1.24 1.21 1.22 1.139506 29480800 0.000
2/15/2018 1.23 1.25 1.22 1.24 1.158186 32641400 1.639
2/19/2018 1.24 1.27 1.23 1.25 1.167526 46235800 0.806
2/20/2018 1.25 1.31 1.25 1.29 1.204887 72279900 3.200
2/21/2018 1.29 1.3 1.27 1.3 1.214227 47544700 0.775
2/22/2018 1.29 1.31 1.27 1.29 1.204887 42811000 -0.769
2/23/2018 1.3 1.32 1.29 1.3 1.214227 37139600 0.775
2/26/2018 1.24 1.25 1.2 1.21 1.130165 84077700 -6.923
2/27/2018 1.22 1.22 1.19 1.19 1.111485 68083800 -1.653
2/28/2018 1.2 1.2 1.15 1.16 1.083464 68946700 -2.521
3/1/2018 1.15 1.17 1.14 1.15 1.074124 51814031 -0.862
3/2/2018 1.14 1.16 1.13 1.15 1.074124 31250300 0.000
3/5/2018 1.15 1.17 1.11 1.12 1.046103 84803787 -2.609
3/6/2018 1.14 1.14 1.11 1.13 1.055444 67386800 0.893
3/7/2018 1.11 1.12 1.09 1.12 1.046103 89088200 -0.885
3/8/2018 1.12 1.14 1.11 1.13 1.055444 29428500 0.893
3/9/2018 1.13 1.13 1.11 1.12 1.046103 27118900 -0.885
3/12/2018 1.14 1.15 1.13 1.14 1.064784 34474300 1.786
3/13/2018 1.13 1.14 1.12 1.13 1.055444 42152000 -0.877
3/14/2018 1.12 1.14 1.12 1.12 1.046103 39881600 -0.885
3/15/2018 1.12 1.14 1.1 1.12 1.046103 45104800 0.000
3/16/2018 1.13 1.14 1.12 1.13 1.055444 27405900 0.893
3/19/2018 1.13 1.13 1.11 1.12 1.046103 14914120 -0.885
3/20/2018 1.11 1.14 1.11 1.13 1.055444 28762900 0.893
3/21/2018 1.13 1.14 1.12 1.12 1.046103 18526300 -0.885
3/22/2018 1.13 1.13 1.11 1.12 1.046103 21336900 0.000
3/23/2018 1.1 1.11 1.09 1.1 1.027423 43831500 -1.786
3/26/2018 1.1 1.1 1.08 1.09 1.018083 35295600 -0.909
3/27/2018 1.09 1.1 1.08 1.08 1.008743 33067400 -0.917
3/28/2018 1.08 1.08 1.05 1.06 0.990062 42481400 -1.852
3/29/2018 1.07 1.1 1.06 1.08 1.008743 48089000 1.887
4/2/2018 1.09 1.1 1.07 1.09 1.018083 33153600 0.926
4/3/2018 1.08 1.08 1.06 1.07 0.999402 27207900 -1.835
4/4/2018 1.07 1.07 1.02 1.03 0.962041 43499600 -3.738
4/5/2018 1.05 1.09 1.05 1.08 1.008743 49305700 4.854
4/6/2018 1.07 1.15 1.06 1.14 1.064784 92660500 5.556
4/9/2018 1.14 1.15 1.13 1.14 1.064784 14969600 0.000
4/10/2018 1.13 1.15 1.12 1.14 1.064784 34161200 0.000
4/11/2018 1.15 1.15 1.13 1.13 1.055444 14122300 -0.877
4/12/2018 1.15 1.18 1.15 1.16 1.083464 57174700 2.655
4/13/2018 1.17 1.19 1.16 1.18 1.102145 41382200 1.724
4/16/2018 1.19 1.19 1.17 1.17 1.092804 25633700 -0.848
4/17/2018 1.18 1.2 1.17 1.19 1.111485 34985800 1.709
4/18/2018 1.19 1.21 1.18 1.18 1.102145 22192500 -0.840
4/19/2018 1.19 1.2 1.17 1.19 1.111485 27221800 0.847
4/20/2018 1.19 1.21 1.18 1.19 1.111485 21323000 0.000
4/23/2018 1.18 1.21 1.18 1.2 1.120825 24387100 0.840
4/24/2018 1.2 1.2 1.19 1.19 1.111485 15215300 -0.833
4/25/2018 1.18 1.19 1.16 1.17 1.092804 19261100 -1.681
4/26/2018 1.16 1.18 1.14 1.18 1.102145 44089500 0.855
4/27/2018 1.19 1.2 1.18 1.19 1.111485 26082500 0.847
4/30/2018 1.17 1.18 1.16 1.17 1.111485 18105100 0.000
5/2/2018 1.18 1.2 1.17 1.18 1.120985 22601700 0.855
5/3/2018 1.18 1.18 1.16 1.18 1.120985 14692100 0.000
5/4/2018 1.17 1.18 1.15 1.18 1.120985 20136400 0.000
5/7/2018 1.18 1.18 1.16 1.17 1.111485 16637000 -0.847
5/8/2018 1.18 1.18 1.15 1.16 1.101985 35765000 -0.855
5/9/2018 1.17 1.17 1.15 1.16 1.101985 21158500 0.000
5/10/2018 1.16 1.16 1.14 1.16 1.101985 20724200 0.000
5/11/2018 1.23 1.28 1.23 1.28 1.215983 124354900 10.345
5/14/2018 1.29 1.31 1.28 1.3 1.234983 35519800 1.563
5/15/2018 1.3 1.33 1.29 1.32 1.253983 50939700 1.538
5/16/2018 1.31 1.32 1.28 1.31 1.244483 51338000 -0.758
5/17/2018 1.31 1.32 1.3 1.32 1.253983 34235800 0.763
5/18/2018 1.32 1.32 1.29 1.31 1.244483 31802300 -0.758
5/21/2018 1.32 1.32 1.29 1.3 1.234983 23349400 -0.763
5/22/2018 1.29 1.31 1.29 1.31 1.244483 19536100 0.769
5/23/2018 1.31 1.31 1.26 1.27 1.206484 37589300 -3.053
5/24/2018 1.28 1.29 1.27 1.29 1.225483 21191212 1.575
5/25/2018 1.29 1.29 1.26 1.27 1.206484 26727100 -1.550
5/28/2018 1.27 1.3 1.27 1.3 1.234983 30481200 2.362
5/30/2018 1.28 1.28 1.24 1.25 1.187484 45520300 -3.846
5/31/2018 1.26 1.28 1.26 1.26 1.196984 28933000 0.800
6/1/2018 1.26 1.26 1.24 1.25 1.187484 20210400 -0.794
6/4/2018 1.25 1.27 1.25 1.26 1.196984 15615700 0.800
6/5/2018 1.26 1.28 1.26 1.28 1.215983 20231100 1.587
6/6/2018 1.28 1.29 1.22 1.24 1.177984 47998500 -3.125
6/7/2018 1.25 1.27 1.24 1.25 1.187484 29977800 0.806
6/8/2018 1.25 1.26 1.24 1.25 1.187484 15101100 0.000
6/11/2018 1.26 1.27 1.24 1.26 1.196984 21018900 0.800
6/12/2018 1.26 1.29 1.26 1.27 1.206484 36907200 0.794
6/13/2018 1.27 1.28 1.25 1.28 1.215983 36806400 0.787
6/14/2018 1.27 1.27 1.22 1.22 1.158984 63702200 -4.687
6/18/2018 1.23 1.25 1.21 1.23 1.168484 45392200 0.820
6/19/2018 1.23 1.26 1.22 1.22 1.158984 32390600 -0.813
6/20/2018 1.23 1.25 1.22 1.23 1.168484 32032200 0.820
6/21/2018 1.23 1.24 1.22 1.23 1.168484 21807800 0.000
6/22/2018 1.22 1.23 1.2 1.23 1.168484 18167100 0.000
6/25/2018 1.22 1.24 1.19 1.2 1.139985 48376000 -2.439
6/26/2018 1.19 1.22 1.19 1.22 1.158984 36680600 1.667
6/27/2018 1.22 1.24 1.19 1.2 1.139985 42078200 -1.639
6/28/2018 1.2 1.22 1.19 1.21 1.149484 44377900 0.833
6/29/2018 1.23 1.24 1.21 1.22 1.158984 36499900 0.826
7/2/2018 1.23 1.25 1.21 1.21 1.149484 29103000 -0.820
7/3/2018 1.21 1.25 1.21 1.21 1.149484 54372200 0.000
7/4/2018 1.21 1.23 1.17 1.18 1.120985 56198200 -2.479
7/5/2018 1.18 1.2 1.15 1.18 1.120985 37770400 0.000
7/6/2018 1.18 1.2 1.15 1.17 1.111485 55443700 -0.847
7/9/2018 1.17 1.19 1.17 1.18 1.120985 21791000 0.855
7/10/2018 1.19 1.21 1.19 1.21 1.149484 33021500 2.542
7/11/2018 1.2 1.24 1.18 1.21 1.149484 57851600 0.000
7/12/2018 1.22 1.25 1.22 1.25 1.187484 44761800 3.306
7/13/2018 1.25 1.26 1.24 1.26 1.196984 28984300 0.800
7/16/2018 1.26 1.27 1.25 1.25 1.187484 20501400 -0.794
7/17/2018 1.25 1.26 1.23 1.25 1.187484 22887800 0.000
7/18/2018 1.26 1.27 1.25 1.25 1.187484 25700700 0.000
7/19/2018 1.26 1.27 1.25 1.26 1.196984 22056200 0.800
7/20/2018 1.27 1.29 1.26 1.28 1.215983 36203300 1.587
7/23/2018 1.28 1.3 1.27 1.28 1.215983 21774400 0.000
7/24/2018 1.28 1.29 1.27 1.28 1.215983 16411100 0.000
7/25/2018 1.29 1.32 1.29 1.29 1.225483 39590600 0.781
7/26/2018 1.3 1.3 1.26 1.26 1.196984 39871600 -2.326
7/27/2018 1.26 1.29 1.26 1.28 1.215983 20727800 1.587
7/30/2018 1.27 1.28 1.26 1.28 1.215983 4564800 0.000
7/31/2018 1.28 1.3 1.26 1.28 1.215983 40917100 0.000
8/1/2018 1.29 1.29 1.26 1.27 1.206484 27991600 -0.781
8/2/2018 1.27 1.28 1.25 1.26 1.196984 30260700 -0.787
8/3/2018 1.26 1.27 1.23 1.23 1.168484 26210700 -2.381
8/6/2018 1.18 1.18 1.13 1.13 1.073485 81388700 -8.130
8/7/2018 1.13 1.14 1.11 1.12 1.063986 46494900 -0.885
8/8/2018 1.12 1.13 1.1 1.12 1.063986 25876500 0.000
8/10/2018 1.11 1.12 1.1 1.1 1.044986 27841500 -1.786
8/13/2018 1.09 1.1 1.08 1.08 1.025986 26490300 -1.818
8/14/2018 1.08 1.11 1.08 1.09 1.035486 22358900 0.926
8/15/2018 1.09 1.09 1.07 1.07 1.016486 38161400 -1.835
8/16/2018 1.07 1.08 1.06 1.06 1.006986 26902800 -0.935
8/17/2018 1.07 1.09 1.07 1.07 1.016486 31950500 0.943
8/20/2018 1.07 1.08 1.06 1.06 1.006986 29870300 -0.935
8/21/2018 1.07 1.07 1.05 1.06 1.006986 29035700 0.000
8/23/2018 1.06 1.1 1.05 1.09 1.035486 53894500 2.830
8/24/2018 1.09 1.09 1.06 1.07 1.016486 19762600 -1.835
8/27/2018 1.07 1.08 1.06 1.07 1.016486 20540500 0.000
8/28/2018 1.08 1.09 1.07 1.07 1.016486 13142800 0.000
8/29/2018 1.08 1.09 1.07 1.08 1.025986 16023300 0.935
8/30/2018 1.08 1.08 1.06 1.07 1.016486 23529100 -0.926
8/31/2018 1.06 1.08 1.06 1.07 1.016486 18879200 0.000
9/3/2018 1.08 1.12 1.06 1.11 1.054486 37400100 3.738
9/4/2018 1.11 1.13 1.1 1.11 1.054486 25704000 0.000
9/5/2018 1.11 1.11 1.07 1.07 1.016486 18739200 -3.604
9/6/2018 1.07 1.08 1.06 1.08 1.025986 21868900 0.935
9/7/2018 1.06 1.06 1.05 1.06 1.021169 19688100 -0.469
9/10/2018 1.06 1.06 1.02 1.03 0.992268 38025200 -2.830
9/11/2018 1.04 1.04 1.01 1.02 0.982635 21611700 -0.971
9/12/2018 1.03 1.05 1.02 1.04 1.001902 27755900 1.961
9/13/2018 1.05 1.06 1.02 1.03 0.992268 34067100 -0.962
9/14/2018 1.04 1.05 1.03 1.04 1.001902 27851000 0.971
9/17/2018 1.04 1.04 1.02 1.02 0.982635 15894800 -1.923
9/18/2018 1.02 1.03 1 1.03 0.992268 52422400 0.980
9/19/2018 1.03 1.05 1.02 1.03 0.992268 31024100 0.000
9/20/2018 1.04 1.04 1.02 1.03 0.992268 30284800 0.000
9/21/2018 1.04 1.07 1.03 1.07 1.030803 51716800 3.884
9/24/2018 1.06 1.07 1.04 1.04 1.001902 21261500 -2.804
9/25/2018 1.05 1.06 1.04 1.05 1.011536 16605400 0.962
9/26/2018 1.06 1.08 1.05 1.06 1.021169 40208600 0.952
9/27/2018 1.06 1.07 1.03 1.04 1.001902 40452600 -1.887
 9/28/2018 1.05 1.06 1.04 1.06 1.021169 22145100 1.923
10/1/2018 1.06 1.06 1.04 1.04 1.001902 18889100 -1.887
10/2/2018 1.04 1.05 1.03 1.04 1.001902 22886400 0.000
10/3/2018 1.04 1.06 1.04 1.04 1.001902 18437400 0.000
10/4/2018 1.04 1.05 1.03 1.03 0.992268 24170700 -0.962
10/5/2018 1.03 1.04 1.02 1.03 0.992268 37612300 0.000
10/8/2018 1.03 1.04 1.02 1.02 0.982635 15264700 -0.971
10/9/2018 1.02 1.03 1.01 1.01 0.973001 24267000 -0.980
10/10/2018 1.01 1.02 1 1 0.963367 35214600 -0.990
10/11/2018 0.98 0.98 0.95 0.95 0.915199 80658100 -5.000
10/12/2018 0.955 0.97 0.945 0.955 0.920016 92373800 0.526
10/15/2018 0.95 0.955 0.935 0.945 0.910382 35194800 -1.047
10/16/2018 0.94 0.945 0.92 0.93 0.895932 49139600 -1.587
10/17/2018 0.945 0.96 0.94 0.945 0.910382 101946900 1.613
10/18/2018 0.945 0.955 0.93 0.95 0.915199 39545100 0.529
10/19/2018 0.94 0.945 0.93 0.935 0.900748 34544800 -1.579
10/22/2018 0.935 0.965 0.935 0.95 0.915199 67845100 1.604
10/23/2018 0.945 0.95 0.93 0.935 0.900748 53396100 -1.579
10/24/2018 0.93 0.935 0.91 0.91 0.876664 65173200 -2.674
10/25/2018 0.895 0.9 0.865 0.89 0.857397 101753600 -2.198
10/26/2018 0.895 0.895 0.855 0.865 0.833313 85101900 -2.809
10/29/2018 0.87 0.88 0.865 0.875 0.842946 48701100 1.156
10/30/2018 0.875 0.88 0.86 0.86 0.828496 34588500 -1.714
10/31/2018 0.865 0.88 0.86 0.88 0.847763 52857500 2.326
11/1/2018 0.885 0.895 0.885 0.89 0.857397 39111100 1.136
11/2/2018 0.9 0.945 0.9 0.945 0.910382 114544400 6.180
11/5/2018 0.935 0.935 0.925 0.93 0.895932 30552200 -1.587
11/7/2018 0.94 0.94 0.91 0.915 0.881481 35694600 -1.613
11/8/2018 0.925 0.93 0.88 0.89 0.857397 52734200 -2.732
11/9/2018 0.95 0.965 0.945 0.95 0.915199 90451400 6.742
11/12/2018 0.955 0.965 0.93 0.94 0.905565 42661300 -1.053
11/13/2018 0.93 0.95 0.915 0.94 0.905565 52271300 0.000
11/14/2018 0.945 0.945 0.92 0.925 0.891115 28716200 -1.596
11/15/2018 0.925 0.96 0.925 0.95 0.915199 42983500 2.703
11/16/2018 0.955 0.96 0.935 0.94 0.905565 26463700 -1.053
11/19/2018 0.94 0.95 0.93 0.94 0.905565 31248700 0.000
11/20/2018 0.93 0.935 0.92 0.92 0.886298 39958700 -2.128
11/21/2018 0.92 0.94 0.92 0.935 0.900748 29214800 1.630
11/22/2018 0.935 0.94 0.925 0.935 0.900748 21049785 0.000
11/23/2018 0.935 0.945 0.93 0.94 0.905565 10890700 0.535
11/26/2018 0.94 0.97 0.935 0.97 0.934466 35329900 3.191
11/27/2018 0.97 0.975 0.945 0.95 0.915199 34570500 -2.062
11/28/2018 0.955 0.955 0.935 0.955 0.920016 33355900 0.526
11/29/2018 0.96 0.98 0.96 0.97 0.934466 42830600 1.571
11/30/2018 0.97 0.975 0.96 0.97 0.934466 28499000 0.000
 12/3/2018 0.98 1.04 0.98 1.04 1.001902 71466100 7.217
12/4/2018 1.03 1.04 1.01 1.02 0.982635 38622100 -1.923
12/5/2018 1.01 1.02 0.99 1.01 0.973001 23171100 -0.980
12/6/2018 1.01 1.01 0.99 1 0.963367 27573500 -0.990
12/7/2018 1.01 1.02 0.985 0.99 0.953734 22764200 -1.000
12/10/2018 0.98 0.98 0.965 0.97 0.934466 24108900 -2.020
12/11/2018 0.97 0.98 0.96 0.96 0.924832 27672500 -1.031
12/12/2018 0.97 1.01 0.97 0.995 0.95855 30437900 3.646
12/13/2018 1.01 1.03 0.995 1.01 0.973001 35987200 1.508
12/14/2018 1.01 1.01 0.995 0.995 0.95855 14521400 -1.485
12/17/2018 1.01 1.02 0.99 1 0.963367 21051900 0.503
12/18/2018 0.995 1 0.975 0.985 0.948917 26363800 -1.500
12/19/2018 0.99 0.995 0.985 0.99 0.953734 12300100 0.508
12/20/2018 0.985 0.995 0.975 0.98 0.9441 14951900 -1.010
12/21/2018 0.975 0.99 0.97 0.985 0.948917 21573100 0.510
12/24/2018 0.98 0.99 0.975 0.985 0.948917 6963200 0.000
12/26/2018 0.975 0.975 0.955 0.96 0.924832 17792800 -2.538
12/27/2018 0.98 0.985 0.97 0.97 0.934466 15014800 1.042
12/28/2018 0.98 0.98 0.97 0.97 0.934466 8535300 0.000
12/31/2018 0.975 0.98 0.975 0.975 0.939283 5688600 0.515
Year 2013 2014 2015 2016 2017 2018
Average Return(Yearly) 0.027 -0.119 -0.115 0.099 0.169 -0.086
Standard Deviation(Yearly) 1.425724 1.180438 1.827677 2.054182 1.455443 1.987839

Source Website https://sg.finance.yahoo.com/quote/G13.SI/history

Date Open High Low Close Adj Close Volume Daily Returns
1/2/2013 18.16 18.86 17.81 18.79 18.79 159600
1/3/2013 18.76 18.87 18.54 18.59 18.59 82700 -1.064
1/4/2013 18.69 18.77 18.44 18.45 18.45 94200 -0.753
1/7/2013 18.34 18.44 18.11 18.29 18.29 120100 -0.867
1/8/2013 18.25 18.69 18.15 18.57 18.57 114400 1.531
1/9/2013 18.65 19.09 18.65 19.07 19.07 148800 2.693
1/10/2013 19.06 19.17 18.91 19.05 19.05 157600 -0.105
1/11/2013 19.09 19.25 18.97 19.05 19.05 81000 0.000
1/14/2013 19.05 19.51 18.88 19.5 19.5 161700 2.362
1/15/2013 19.47 20.1 19.43 19.64 19.64 265400 0.718
1/16/2013 19 19.21 18.25 18.32 18.32 193500 -6.721
1/17/2013 18.43 18.63 18.28 18.46 18.46 79100 0.764
1/18/2013 18.57 18.69 18.38 18.47 18.47 109100 0.054
1/22/2013 18.53 18.74 18.42 18.49 18.49 86300 0.108
1/23/2013 18.53 18.77 18.46 18.69 18.69 99100 1.082
1/24/2013 18.77 18.91 18.54 18.73 18.73 71500 0.214
1/25/2013 18.87 18.87 18.48 18.78 18.78 91500 0.267
1/28/2013 18.86 19.16 18.82 19.1 19.1 134100 1.704
1/29/2013 19.13 19.15 18.92 19.1 19.1 98500 0.000
1/30/2013 19.07 19.19 18.37 18.5 18.5 119100 -3.141
1/31/2013 18.53 18.87 18.48 18.57 18.57 81200 0.378
2/1/2013 18.65 18.89 18.43 18.75 18.75 110700 0.969
2/4/2013 18.67 18.87 18.11 18.18 18.18 112600 -3.040
2/5/2013 18.22 18.87 17.83 18.77 18.77 123000 3.245
2/6/2013 18.7 18.73 17.79 18.04 18.04 231200 -3.889
2/7/2013 18.05 18.48 17.96 18.48 18.48 310400 2.439
2/8/2013 18.35 18.41 17.53 18.28 18.28 272900 -1.082
2/11/2013 18.23 18.54 18.22 18.51 18.51 146000 1.258
2/12/2013 18.55 18.65 18.34 18.48 18.48 162000 -0.162
2/13/2013 18.5 18.65 18.38 18.46 18.46 133700 -0.108
2/14/2013 18.49 18.6 18.4 18.46 18.46 55100 0.000
2/15/2013 18.57 18.57 18.35 18.39 18.39 85900 -0.379
2/19/2013 18.41 19.06 18.41 18.98 18.98 290000 3.208
2/20/2013 19.39 20.5 19.38 19.44 19.44 297900 2.424
2/21/2013 19.4 19.4 18.4 18.5 18.5 173400 -4.835
2/22/2013 18.62 18.97 18.5 18.83 18.83 119100 1.784
2/25/2013 19.02 19.02 18.19 18.46 18.46 162200 -1.965
2/26/2013 18.67 18.69 18.35 18.43 18.43 101000 -0.163
2/27/2013 18.46 18.63 18.19 18.29 18.29 97200 -0.760
2/28/2013 18.29 19.17 18.29 18.65 18.65 256100 1.968
3/1/2013 18.74 19.3 18.56 18.98 18.98 219600 1.769
3/4/2013 18.98 19.09 18.63 18.96 18.96 126700 -0.105
3/5/2013 18.99 19.66 18.96 19.57 19.57 180400 3.217
3/6/2013 19.74 19.79 19.4 19.73 19.73 182500 0.818
 3/7/2013 19.79 19.79 19.38 19.47 19.47 178600 -1.318
3/8/2013 19.66 19.66 19.35 19.51 19.51 130200 0.205
3/11/2013 19.44 19.44 19.15 19.32 19.32 153400 -0.974
3/12/2013 19.33 19.54 19.2 19.39 19.39 208500 0.362
3/13/2013 19.44 19.84 19.37 19.68 19.68 126400 1.496
3/14/2013 19.75 20.05 19.61 19.98 19.98 133700 1.524
3/15/2013 20.16 20.44 19.73 19.82 19.82 235100 -0.801
3/18/2013 19.69 20.05 19.31 19.97 19.97 73200 0.757
3/19/2013 20.05 20.35 19.9 20.27 20.27 133600 1.502
3/20/2013 20.42 20.93 20.35 20.78 20.78 210300 2.516
3/21/2013 20.62 20.76 20.39 20.61 20.61 78200 -0.818
3/22/2013 20.64 21.4 20.61 21.31 21.31 252200 3.396
3/25/2013 21.43 21.97 21.35 21.69 21.69 419300 1.783
3/26/2013 21.88 22.25 21.27 21.44 21.44 360700 -1.153
3/27/2013 21.31 22.01 21.07 21.9 21.9 196400 2.146
3/28/2013 21.93 22.2 21.53 22.12 22.12 144700 1.005
4/1/2013 22.2 22.24 21.34 21.44 21.44 210100 -3.074
4/2/2013 21.61 21.75 21.26 21.4 21.4 206300 -0.187
4/3/2013 21.37 21.4 20.18 21.14 21.14 322000 -1.215
4/4/2013 21.09 21.15 20.64 20.7 20.7 98600 -2.081
4/5/2013 20.39 21.11 20.39 21.06 21.06 84700 1.739
4/8/2013 21.18 21.18 20.45 20.55 20.55 47400 -2.422
4/9/2013 20.64 21.06 20.4 20.82 20.82 122400 1.314
4/10/2013 20.92 21.45 20.65 21.27 21.27 98800 2.161
4/11/2013 21.19 21.51 20.91 21.3 21.3 82900 0.141
4/12/2013 21.21 21.54 21.1 21.51 21.51 123500 0.986
4/15/2013 21.46 21.46 20.52 20.77 20.77 180000 -3.440
4/16/2013 21.01 21.01 20.35 20.77 20.77 123600 0.000
4/17/2013 20.68 20.93 20.33 20.5 20.5 134600 -1.300
4/18/2013 20.58 20.78 20.1 20.54 20.54 160400 0.195
4/19/2013 20.55 20.93 20.37 20.83 20.83 99200 1.412
4/22/2013 20.82 20.82 20.19 20.24 20.24 131900 -2.832
4/23/2013 20.41 20.75 20.3 20.63 20.63 48000 1.927
4/24/2013 20.67 20.67 20.26 20.34 20.34 82400 -1.406
4/25/2013 20.34 20.76 18.44 19.08 19.08 921700 -6.195
4/26/2013 18 18.69 17.51 17.94 17.94 917100 -5.975
4/29/2013 17.96 18.02 17.45 17.56 17.56 273300 -2.118
4/30/2013 17.59 17.7 17.03 17.35 17.35 276800 -1.196
5/1/2013 17.74 18.12 17.41 17.76 17.76 541300 2.363
5/2/2013 17.8 18.01 17.73 17.79 17.79 373900 0.169
5/3/2013 17.91 18.37 17.89 17.98 17.98 275000 1.068
5/6/2013 18.02 18.02 17.76 17.97 17.97 97100 -0.056
5/7/2013 17.99 18.16 17.83 18 18 261700 0.167
5/8/2013 17.92 18.04 17.91 18.01 18.01 148200 0.056
5/9/2013 18.09 18.33 17.85 18.19 18.19 132100 0.999
5/10/2013 18.17 18.68 18.05 18.24 18.24 225600 0.275
5/13/2013 18.27 18.51 18.19 18.41 18.41 259800 0.932
5/14/2013 18.45 19 18.44 18.82 18.82 404900 2.227
5/15/2013 18.86 19.48 18.86 19.3 19.3 159000 2.550
5/16/2013 19.26 19.33 18.69 18.69 18.69 122100 -3.161
5/17/2013 18.72 19.16 18.5 18.63 18.63 98700 -0.321
5/20/2013 18.7 18.73 18.22 18.48 18.48 107000 -0.805
5/21/2013 18.53 18.53 18.06 18.17 18.17 74800 -1.677
5/22/2013 18.14 18.69 18.03 18.22 18.22 138500 0.275
5/23/2013 18.16 18.26 17.88 18.1 18.1 85200 -0.659
5/24/2013 18.08 18.56 17.92 18.24 18.24 73400 0.773
5/28/2013 18.44 18.66 17.99 18.21 18.21 146200 -0.164
5/29/2013 18.07 18.28 17.85 18 18 176200 -1.153
5/30/2013 18.05 18.28 17.96 18.03 18.03 66100 0.167
5/31/2013 18 18 17.51 17.87 17.87 104500 -0.887
6/3/2013 17.96 17.96 17.45 17.69 17.69 196400 -1.007
6/4/2013 17.74 17.81 16.99 17.08 17.08 215900 -3.448
6/5/2013 17.08 17.36 17.06 17.2 17.2 110100 0.703
6/6/2013 17.25 17.62 17.22 17.53 17.53 114400 1.919
6/7/2013 17.62 17.67 17.45 17.53 17.53 117100 0.000
6/10/2013 17.6 17.72 17.41 17.71 17.71 148600 1.027
6/11/2013 17.57 17.91 17.47 17.7 17.7 276000 -0.056
6/12/2013 17.75 18.12 17.61 17.89 17.89 176900 1.073
6/13/2013 17.9 18.42 17.9 18.38 18.38 108900 2.739
6/14/2013 18.41 18.71 18.41 18.58 18.58 134700 1.088
6/17/2013 18.72 18.85 18.45 18.54 18.54 109000 -0.215
6/18/2013 18.62 18.62 18.36 18.4 18.4 93900 -0.755
6/19/2013 18.36 18.61 18.15 18.4 18.4 99600 0.000
6/20/2013 18.25 18.37 18.18 18.22 18.22 110200 -0.978
6/21/2013 18.25 18.98 18.22 18.63 18.63 211600 2.250
6/24/2013 18.49 18.85 18.34 18.64 18.64 119700 0.054
6/25/2013 18.73 18.95 18.53 18.91 18.91 99400 1.449
6/26/2013 18.98 19.07 18.75 18.88 18.88 163100 -0.159
6/27/2013 18.99 19.35 18.92 19.21 19.21 88600 1.748
6/28/2013 19.13 19.5 18.98 19.49 19.49 712400 1.458
7/1/2013 19.49 19.49 18.62 18.9 18.9 179200 -3.027
7/2/2013 18.83 19.04 18.63 18.88 18.88 170000 -0.106
7/3/2013 18.8 19.03 18.63 18.95 18.95 38800 0.371
7/5/2013 19.13 19.39 19.1 19.25 19.25 71600 1.583
7/8/2013 19.27 19.44 19.21 19.33 19.33 80900 0.416
7/9/2013 19.36 19.78 19.22 19.59 19.59 175100 1.345
7/10/2013 19.59 19.87 19.59 19.74 19.74 60300 0.766
7/11/2013 19.84 20.39 19.81 20.31 20.31 187000 2.888
7/12/2013 20.24 20.67 20.12 20.32 20.32 161600 0.049
7/15/2013 20.37 20.53 20.14 20.16 20.16 115800 -0.787
7/16/2013 20.12 20.12 19.78 19.8 19.8 111600 -1.786
7/17/2013 19.85 19.97 19.58 19.73 19.73 213800 -0.354
7/18/2013 19.75 19.84 19.56 19.59 19.59 292300 -0.710
7/19/2013 19.57 19.89 19.49 19.89 19.89 107600 1.531
7/22/2013 19.83 20.08 19.83 20.01 20.01 83900 0.603
7/23/2013 19.98 20.09 19.79 19.96 19.96 99200 -0.250
7/24/2013 19.96 20.13 19.68 19.82 19.82 85400 -0.701
7/25/2013 19.82 20.07 19.6 19.75 19.75 221400 -0.353
7/26/2013 19.64 21.28 19.64 21.23 21.23 215100 7.494
7/29/2013 21.28 21.59 20.35 21.39 21.39 177900 0.754
7/30/2013 20.75 21.93 20.75 21.85 21.85 251900 2.151
7/31/2013 22 22.16 21.74 21.77 21.77 172400 -0.366
8/1/2013 22 22.6 21.88 22.47 22.47 271800 3.215
8/2/2013 22.5 22.65 22.08 22.17 22.17 189300 -1.335
8/5/2013 22.15 22.15 21.59 22.06 22.06 144300 -0.496
8/6/2013 22.05 22.34 21.98 22.17 22.17 135100 0.499
8/7/2013 22.17 22.21 21.73 22 22 130600 -0.767
8/8/2013 22.03 22.06 21.71 21.99 21.99 52000 -0.045
8/9/2013 22.02 22.29 21.94 22.05 22.05 71700 0.273
8/12/2013 22.11 22.19 21.87 21.99 21.99 97700 -0.272
8/13/2013 22.04 22.18 21.87 22.14 22.14 55100 0.682
8/14/2013 22.18 22.29 21.93 21.99 21.99 66000 -0.678
8/15/2013 21.84 22.17 21.69 21.87 21.87 84000 -0.546
8/16/2013 21.73 22 21.43 21.78 21.78 93000 -0.412
8/19/2013 21.73 22.1 21.55 21.85 21.85 71600 0.321
8/20/2013 21.85 21.96 21.6 21.84 21.84 125600 -0.046
8/21/2013 21.76 22.01 21.41 21.43 21.43 56600 -1.877
8/22/2013 21.44 21.91 21.33 21.82 21.82 26200 1.820
8/23/2013 21.8 21.99 21.35 21.49 21.49 53600 -1.512
8/26/2013 21.49 22.07 21.49 21.84 21.84 123400 1.629
8/27/2013 21.66 21.78 21.45 21.65 21.65 48900 -0.870
8/28/2013 21.68 21.87 21.53 21.79 21.79 69900 0.647
8/29/2013 21.79 22.16 21.62 21.98 21.98 95300 0.872
8/30/2013 21.93 22.13 21.57 21.65 21.65 127800 -1.501
9/3/2013 21.83 22.01 21.37 21.64 21.64 135600 -0.046
9/4/2013 21.63 21.65 21.2 21.33 21.33 129500 -1.433
9/5/2013 21.3 21.46 21.02 21.17 21.17 67700 -0.750
9/6/2013 21.33 21.33 20.68 21.14 21.14 35900 -0.142
9/9/2013 21.21 21.24 21 21.07 21.07 103400 -0.331
9/10/2013 21.09 21.15 21.05 21.1 21.1 512000 0.142
9/11/2013 21.1 21.56 21.09 21.46 21.46 190600 1.706
9/12/2013 21.56 21.65 21.16 21.43 21.43 41800 -0.140
9/13/2013 21.48 21.76 21.38 21.62 21.62 29400 0.887
9/16/2013 21.74 22.07 21.25 21.34 21.34 111000 -1.295
9/17/2013 21.3 21.76 21.3 21.74 21.74 72700 1.874
 9/18/2013 21.72 21.72 21.28 21.55 21.55 50800 -0.874
9/19/2013 21.5 21.67 21.46 21.5 21.5 35500 -0.232
9/20/2013 21.49 21.55 21.42 21.5 21.5 124400 0.000
9/23/2013 21.49 21.68 21.43 21.58 21.58 42100 0.372
9/24/2013 21.55 21.87 21.26 21.54 21.54 35000 -0.185
9/25/2013 21.58 21.67 21.26 21.28 21.28 37900 -1.207
9/26/2013 21.35 21.51 21.02 21.19 21.19 46100 -0.423
9/27/2013 21.09 21.2 20.96 21 21 74400 -0.897
9/30/2013 20.88 21.03 20.81 20.94 20.94 84800 -0.286
10/1/2013 20.9 21.04 20.73 20.88 20.88 90900 -0.287
10/2/2013 20.78 20.96 20.53 20.62 20.62 136000 -1.245
10/3/2013 20.49 20.62 20.08 20.27 20.27 100000 -1.697
10/4/2013 20.23 20.72 20.07 20.25 20.25 54700 -0.099
10/7/2013 20.02 20.41 19.74 20.27 20.27 139800 0.099
10/8/2013 20.3 21.27 20.09 20.21 20.21 93500 -0.296
10/9/2013 20.32 20.49 20.18 20.22 20.22 42000 0.049
10/10/2013 20.4 21.03 19.63 19.75 19.75 168300 -2.324
10/11/2013 19.75 20.03 19.64 20 20 124100 1.266
10/14/2013 20.12 20.22 19.93 20.05 20.05 98300 0.250
10/15/2013 20.07 20.1 19.83 19.87 19.87 128400 -0.898
10/16/2013 19.99 20.09 19.91 19.94 19.94 116200 0.352
10/17/2013 19.82 19.99 19.7 19.9 19.9 78800 -0.201
10/18/2013 19.9 20.27 19.75 20.25 20.25 114900 1.759
10/21/2013 20.31 20.54 20.04 20.48 20.48 74500 1.136
10/22/2013 20.59 21.02 20.47 21 21 135900 2.539
10/23/2013 20.89 21.79 20.8 21.74 21.74 199300 3.524
10/24/2013 21.84 21.96 21 21 21 211600 -3.404
10/25/2013 19.24 20 18.85 19.11 19.11 1018500 -9.000
10/28/2013 19.09 19.74 18.94 19.62 19.62 282300 2.669
10/29/2013 19.62 19.73 19.04 19.13 19.13 102500 -2.497
10/30/2013 19.19 19.5 18.43 18.51 18.51 114600 -3.241
10/31/2013 18.46 18.55 18.11 18.41 18.41 164400 -0.540
11/1/2013 18.37 18.79 18.17 18.51 18.51 149700 0.543
11/4/2013 18.56 18.92 18.33 18.87 18.87 162100 1.945
11/5/2013 18.8 19.32 18.8 19.15 19.15 147000 1.484
11/6/2013 19.14 19.48 19.11 19.38 19.38 127700 1.201
11/7/2013 19.43 19.6 19.15 19.22 19.22 101100 -0.826
11/8/2013 19.19 19.58 19.13 19.24 19.24 54700 0.104
11/11/2013 19.2 19.34 18.94 19.11 19.11 46000 -0.676
11/12/2013 19.02 19.58 19.02 19.48 19.48 67100 1.936
11/13/2013 19.42 20.11 19.06 20.01 20.01 188600 2.721
11/14/2013 20.33 20.75 20.04 20.11 20.11 113800 0.500
11/15/2013 20.08 20.62 19.8 20.4 20.4 93400 1.442
11/18/2013 20.47 21.42 20.47 20.53 20.53 141200 0.637
11/19/2013 20.51 20.82 20.35 20.44 20.44 173000 -0.438
11/20/2013 20.44 20.58 19.96 20.04 20.04 166300 -1.957
11/21/2013 20.07 20.33 19.99 20.02 20.02 90600 -0.100
11/22/2013 20.08 20.35 20.01 20.25 20.25 116800 1.149
11/25/2013 20.32 20.65 20.08 20.17 20.17 100600 -0.395
11/26/2013 20.23 20.47 20.19 20.24 20.24 82900 0.347
11/27/2013 20.22 20.52 20.14 20.46 20.46 94600 1.087
11/29/2013 20.55 20.74 20.54 20.58 20.58 20100 0.587
12/2/2013 20.63 20.63 19.99 20.01 20.01 102400 -2.770
12/3/2013 19.95 20.14 19.79 20.02 20.02 109000 0.050
12/4/2013 19.95 20.16 19.41 20 20 60200 -0.100
12/5/2013 19.94 20.24 19.93 20.06 20.06 67500 0.300
12/6/2013 20.23 20.45 20.18 20.28 20.28 41600 1.097
12/9/2013 20.25 20.39 19.8 20.2 20.2 90000 -0.394
12/10/2013 20.21 20.28 19.96 20 20 55400 -0.990
12/11/2013 20 20.08 19.94 20.04 20.04 109800 0.200
12/12/2013 19.99 20.2 19.98 20.03 20.03 33000 -0.050
12/13/2013 20.1 20.35 19.98 20 20 76200 -0.150
12/16/2013 20.05 20.51 20.05 20.18 20.18 56100 0.900
12/17/2013 20.22 20.38 19.99 20.05 20.05 29000 -0.644
12/18/2013 20.13 20.51 19.98 20.24 20.24 73400 0.948
12/19/2013 20.28 20.5 20 20.1 20.1 73600 -0.692
12/20/2013 20.18 20.46 20 20.23 20.23 176200 0.647
12/23/2013 20.24 20.74 20.22 20.25 20.25 139700 0.099
12/24/2013 20.34 21.25 20.33 21.01 21.01 97900 3.753
12/26/2013 21.12 21.49 20.95 21.25 21.25 182300 1.142
12/27/2013 21.32 21.64 21.32 21.55 21.55 51900 1.412
12/30/2013 21.61 21.99 21.54 21.56 21.56 79700 0.046
12/31/2013 21.65 21.69 21.43 21.48 21.48 71400 -0.371
1/2/2014 21.32 21.32 20.45 20.5 20.5 178400 -4.562
1/3/2014 20.48 20.69 20.41 20.65 20.65 70100 0.732
1/6/2014 20.74 20.76 20.5 20.65 20.65 76400 0.000
1/7/2014 20.67 20.9 20.6 20.75 20.75 72400 0.484
1/8/2014 20.77 21.02 20.54 20.86 20.86 48200 0.530
1/9/2014 20.87 21.11 20.61 20.99 20.99 84300 0.623
1/10/2014 21.05 21.3 20.6 20.65 20.65 120700 -1.620
1/13/2014 20.57 20.87 20.55 20.79 20.79 74100 0.678
1/14/2014 20.9 21.47 20.82 21.01 21.01 99300 1.058
1/15/2014 21.01 21.44 20.65 21.13 21.13 67300 0.571
1/16/2014 21.13 21.24 20.85 21.01 21.01 64900 -0.568
1/17/2014 20.93 21.3 20.82 21.25 21.25 153500 1.142
1/21/2014 21.27 21.3 20.92 21.18 21.18 58300 -0.329
1/22/2014 21.26 21.93 21.15 21.69 21.69 87800 2.408
1/23/2014 21.68 21.88 20.2 21.45 21.45 53600 -1.107
1/24/2014 21.37 21.97 20.67 20.75 20.75 104000 -3.263
1/27/2014 20.45 20.95 19.82 20.64 20.64 116700 -0.530
1/28/2014 20.63 20.88 20.52 20.83 20.83 81400 0.921
1/29/2014 20.7 20.92 20.24 20.39 20.39 77900 -2.112
1/30/2014 20.5 21.44 20.28 20.35 20.35 55400 -0.196
1/31/2014 20.09 20.51 20 20.29 20.29 118700 -0.295
2/3/2014 20.29 20.32 19.32 19.41 19.41 149300 -4.337
2/4/2014 19.25 19.43 18.79 18.87 18.87 136400 -2.782
2/5/2014 18.75 18.91 18.17 18.6 18.6 184300 -1.431
2/6/2014 18.64 18.88 17.58 18.21 18.21 390700 -2.097
2/7/2014 17.25 17.5 15.81 17.23 17.23 839600 -5.382
2/10/2014 17.17 17.5 16.9 17.11 17.11 489100 -0.696
2/11/2014 17.07 17.14 16.39 16.59 16.59 533500 -3.039
2/12/2014 16.56 16.75 16.18 16.35 16.35 250800 -1.447
2/13/2014 16.24 16.95 16.24 16.83 16.83 357200 2.936
2/14/2014 16.85 16.9 16.45 16.54 16.54 248700 -1.723
2/18/2014 16.41 16.68 16.27 16.6 16.6 338000 0.363
2/19/2014 16.53 16.72 16.48 16.63 16.63 148400 0.181
2/20/2014 16.74 16.94 16.57 16.81 16.81 145500 1.082
2/21/2014 16.95 17.36 16.6 16.69 16.69 216900 -0.714
2/24/2014 16.66 16.92 16.45 16.56 16.56 206000 -0.779
2/25/2014 16.55 16.75 16 16.13 16.13 489800 -2.597
2/26/2014 16.2 16.44 16.01 16.16 16.16 436000 0.186
2/27/2014 16.13 16.27 15.9 15.98 15.98 243100 -1.114
2/28/2014 16.02 16.32 15.9 15.92 15.92 252800 -0.375
3/3/2014 15.86 16.22 15.54 16.1 16.1 377100 1.131
3/4/2014 16.28 16.74 16.1 16.16 16.16 351200 0.373
3/5/2014 16.2 16.7 16.15 16.5 16.5 357700 2.104
3/6/2014 16.6 16.95 16.4 16.82 16.82 271700 1.939
3/7/2014 16.83 16.91 16.62 16.88 16.88 199100 0.357
3/10/2014 16.92 17.08 16.85 17.08 17.08 223000 1.185
3/11/2014 17.2 17.22 16.96 17.04 17.04 382000 -0.234
3/12/2014 17.02 17.67 16.84 17.39 17.39 379900 2.054
3/13/2014 17.4 17.5 17.13 17.26 17.26 263000 -0.748
3/14/2014 17.17 17.21 16.95 17.1 17.1 215500 -0.927
3/17/2014 17.09 17.37 17.01 17.25 17.25 215500 0.877
3/18/2014 17.22 17.4 17.15 17.26 17.26 256500 0.058
3/19/2014 17.34 17.45 17.1 17.3 17.3 158500 0.232
3/20/2014 17.23 17.57 17.08 17.5 17.5 115500 1.156
3/21/2014 17.52 17.74 17.4 17.5 17.5 136100 0.000
3/24/2014 17.55 17.72 17.19 17.4 17.4 178100 -0.571
3/25/2014 17.44 17.74 17.37 17.41 17.41 79900 0.057
3/26/2014 17.51 17.66 17.09 17.11 17.11 130000 -1.723
3/27/2014 17.1 17.27 16.85 17.16 17.16 123800 0.292
3/28/2014 17.2 17.53 17.05 17.17 17.17 151600 0.058
3/31/2014 18.49 19.16 18.03 18.32 18.32 558700 6.698
4/1/2014 18.37 18.75 18.05 18.21 18.21 245600 -0.600
 4/2/2014 18.24 18.38 18.06 18.33 18.33 122300 0.659
4/3/2014 18.34 18.63 18.3 18.4 18.4 175300 0.382
4/4/2014 18.51 18.51 17.79 17.82 17.82 184400 -3.152
4/7/2014 17.79 17.79 17.19 17.36 17.36 99000 -2.581
4/8/2014 17.44 17.55 17.15 17.29 17.29 144800 -0.403
4/9/2014 17.32 17.74 17.25 17.65 17.65 103200 2.082
4/10/2014 17.64 17.65 17.06 17.21 17.21 151100 -2.493
4/11/2014 17.05 17.25 16.86 16.9 16.9 148300 -1.801
4/14/2014 17.06 17.06 16.53 16.91 16.91 132900 0.059
4/15/2014 16.92 16.92 16.34 16.71 16.71 137300 -1.183
4/16/2014 16.76 16.92 16.56 16.9 16.9 185400 1.137
4/17/2014 16.85 17.27 16.78 17.22 17.22 120500 1.893
4/21/2014 17.28 17.51 17.18 17.38 17.38 60400 0.929
4/22/2014 17.37 18.21 17.28 18.16 18.16 258500 4.488
4/23/2014 18.13 18.36 17.92 18.23 18.23 178700 0.385
4/24/2014 18.38 18.44 17.94 18.07 18.07 191400 -0.878
4/25/2014 19.75 20.49 19.56 19.66 19.66 1028500 8.799
4/28/2014 19.78 19.95 19.33 19.43 19.43 264500 -1.170
4/29/2014 19.57 19.85 19.14 19.4 19.4 148600 -0.154
4/30/2014 19.44 19.77 19.14 19.56 19.56 117700 0.825
5/1/2014 19.48 19.48 18.85 19 19 257800 -2.863
5/2/2014 19.05 19.05 18.51 18.58 18.58 165600 -2.211
5/5/2014 18.51 18.78 18.26 18.54 18.54 178400 -0.215
5/6/2014 18.47 18.56 17.97 18.03 18.03 163500 -2.751
5/7/2014 18.09 18.09 17.52 17.88 17.88 120400 -0.832
5/8/2014 17.9 18.01 17.63 17.64 17.64 108600 -1.342
5/9/2014 17.55 18.1 17.47 18 18 85600 2.041
5/12/2014 18.02 18.75 17.97 18.51 18.51 128200 2.833
5/13/2014 18.56 18.56 18.15 18.18 18.18 123500 -1.783
5/14/2014 18.23 18.87 17.79 17.91 17.91 94000 -1.485
5/15/2014 17.91 18.15 17.58 18.07 18.07 82800 0.893
5/16/2014 18.03 18.69 17.87 18.49 18.49 103200 2.324
5/19/2014 18.48 18.78 18.39 18.75 18.75 141600 1.406
5/20/2014 18.78 18.78 18.02 18.36 18.36 135700 -2.080
5/21/2014 18.51 18.51 17.81 18.25 18.25 130300 -0.599
5/22/2014 18.32 18.49 18.01 18.34 18.34 128600 0.493
5/23/2014 18.39 18.62 18.11 18.43 18.43 93100 0.491
5/27/2014 18.58 18.8 18.28 18.57 18.57 123400 0.760
5/28/2014 18.58 18.92 18.17 18.83 18.83 87300 1.400
5/29/2014 18.85 18.96 18.56 18.8 18.8 66400 -0.159
5/30/2014 18.84 18.84 18.26 18.56 18.56 94400 -1.277
6/2/2014 18.63 18.74 18.18 18.39 18.39 55600 -0.916
6/3/2014 18.31 18.34 17.94 18.08 18.08 114800 -1.686
6/4/2014 18.29 18.74 18.18 18.49 18.49 135900 2.268
6/5/2014 18.57 19.48 18.25 19.3 19.3 129900 4.381
 6/6/2014 19.42 20.2 19.42 19.7 19.7 232900 2.073
6/9/2014 19.64 19.64 19.03 19.1 19.1 181600 -3.046
6/10/2014 19.4 19.71 19 19.1 19.1 114700 0.000
6/11/2014 19 19.02 18.62 18.67 18.67 84900 -2.251
6/12/2014 18.65 18.65 18.26 18.42 18.42 112000 -1.339
6/13/2014 18.51 18.51 18.1 18.13 18.13 104000 -1.574
6/16/2014 18.09 18.43 17.96 18.28 18.28 249500 0.827
6/17/2014 18.33 18.33 18 18.1 18.1 260600 -0.985
6/18/2014 18.15 18.37 17.69 18.34 18.34 385500 1.326
6/19/2014 18.33 18.33 18.05 18.2 18.2 179300 -0.763
6/20/2014 18.43 19 18.35 18.87 18.87 221500 3.681
6/23/2014 18.84 19.06 18.54 18.92 18.92 196200 0.265
6/24/2014 18.84 19.25 18.65 18.86 18.86 145300 -0.317
6/25/2014 18.72 19.19 18.57 19.05 19.05 124300 1.007
6/26/2014 19.07 19.07 18.62 18.88 18.88 94200 -0.892
6/27/2014 18.75 19.16 18.6 18.92 18.92 774200 0.212
6/30/2014 18.97 19.34 18.76 19.17 19.17 125200 1.321
7/1/2014 19.27 19.75 19.1 19.42 19.42 178200 1.304
7/2/2014 19.46 19.52 18.92 18.99 18.99 104800 -2.214
7/3/2014 19.11 19.43 19.08 19.32 19.32 115100 1.738
7/7/2014 19.33 19.55 19 19.49 19.49 136900 0.880
7/8/2014 19.47 19.94 19.34 19.73 19.73 175100 1.231
7/9/2014 19.85 19.97 19.49 19.55 19.55 102000 -0.912
7/10/2014 19.18 19.73 19.18 19.66 19.66 138100 0.563
7/11/2014 19.67 20.05 19.54 19.91 19.91 193600 1.272
7/14/2014 20.16 20.28 19.93 20.18 20.18 208200 1.356
7/15/2014 20.15 20.18 19.51 19.9 19.9 330100 -1.388
7/16/2014 19.95 20.34 19.68 19.99 19.99 250800 0.452
7/17/2014 19.8 20.15 19.6 19.86 19.86 194800 -0.650
7/18/2014 19.81 20.39 19.81 20.38 20.38 152400 2.618
7/21/2014 20.26 20.61 20.17 20.49 20.49 189700 0.540
7/22/2014 20.62 20.74 20.31 20.57 20.57 173200 0.390
7/23/2014 20.59 20.6 20.34 20.39 20.39 106300 -0.875
7/24/2014 20.4 20.64 20.3 20.31 20.31 212300 -0.392
7/25/2014 22 22.3 21.25 21.88 21.88 639000 7.730
7/28/2014 21.72 22.17 21.6 21.9 21.9 241800 0.091
7/29/2014 21.95 22.06 21.64 21.79 21.79 209600 -0.502
7/30/2014 21.95 22.1 21.59 22.06 22.06 373000 1.239
7/31/2014 21.89 22.2 21.87 22.01 22.01 340300 -0.227
8/1/2014 22 22.14 21.75 21.98 21.98 275500 -0.136
8/4/2014 21.95 22.03 21.55 22 22 318700 0.091
8/5/2014 21.89 22.16 21.75 21.98 21.98 263000 -0.091
8/6/2014 21.8 22.03 21.74 22.01 22.01 197700 0.136
8/7/2014 22.04 22.1 21.98 22 22 170900 -0.045
8/8/2014 21.99 22.3 21.99 22.27 22.27 100000 1.227
 8/11/2014 22.4 22.71 22.14 22.51 22.51 86400 1.078
8/12/2014 22.48 22.67 22.32 22.59 22.59 146300 0.355
8/13/2014 22.62 22.76 22.58 22.72 22.72 144200 0.575
8/14/2014 22.82 23.47 22.72 23.47 23.47 186500 3.301
8/15/2014 23.71 24.54 23.68 24.39 24.39 410400 3.920
8/18/2014 24.48 24.75 24.25 24.75 24.75 286700 1.476
8/19/2014 24.75 24.97 24.68 24.93 24.93 285400 0.727
8/20/2014 24.79 24.99 24.6 24.86 24.86 179300 -0.281
8/21/2014 24.79 25.2 24.65 25 25 207500 0.563
8/22/2014 24.99 25.6 24.85 25.39 25.39 160200 1.560
8/25/2014 25.54 25.54 25.18 25.32 25.32 159400 -0.276
8/26/2014 25.42 25.53 25.14 25.46 25.46 307400 0.553
8/27/2014 25.48 25.82 25.46 25.72 25.72 163900 1.021
8/28/2014 25.62 25.96 25.46 25.66 25.66 94600 -0.233
8/29/2014 25.64 26.01 25.61 25.96 25.96 115100 1.169
9/2/2014 26.08 26.57 25.85 26.41 26.41 332900 1.733
9/3/2014 25.82 25.82 25.39 25.76 25.76 674700 -2.461
9/4/2014 25.6 26 25.44 25.86 25.86 320400 0.388
9/5/2014 25.9 25.96 25.66 25.78 25.78 204700 -0.309
9/8/2014 25.77 26.47 25.67 26.45 26.45 140300 2.599
9/9/2014 26.5 26.83 26.14 26.24 26.24 226100 -0.794
9/10/2014 26.2 26.87 26.01 26.85 26.85 158200 2.325
9/11/2014 26.86 27.2 26.5 26.73 26.73 250800 -0.447
9/12/2014 26.81 27.06 26.5 26.91 26.91 272700 0.673
9/15/2014 27.11 27.11 26.12 26.22 26.22 155400 -2.564
9/16/2014 26.2 26.45 26.05 26.21 26.21 344300 -0.038
9/17/2014 26.29 26.49 25.77 25.79 25.79 122100 -1.602
9/18/2014 25.83 25.88 25.43 25.69 25.69 195100 -0.388
9/19/2014 25.7 25.7 24.14 24.26 24.26 318100 -5.566
9/22/2014 24 24.08 23.78 23.9 23.9 178000 -1.484
9/23/2014 23.73 24.28 23.72 24.23 24.23 179500 1.381
9/24/2014 24.19 24.3 23.86 24.2 24.2 132500 -0.124
9/25/2014 24.22 24.42 23.42 23.79 23.79 154200 -1.694
9/26/2014 23.81 24.2 23.37 24.02 24.02 118500 0.967
9/29/2014 23.82 24.28 23.8 24.14 24.14 103700 0.500
9/30/2014 24.12 24.12 23.52 23.55 23.55 133300 -2.444
10/1/2014 23.59 23.89 22.55 22.62 22.62 212000 -3.949
10/2/2014 22.66 23.15 22.46 22.84 22.84 141700 0.973
10/3/2014 23.07 23.33 22.8 23.11 23.11 218700 1.182
10/6/2014 23.17 23.73 23.16 23.72 23.72 118500 2.640
10/7/2014 23.59 24.03 23.37 23.85 23.85 130800 0.548
10/8/2014 23.85 24.91 23.85 24.87 24.87 247400 4.277
10/9/2014 24.79 24.89 24.27 24.33 24.33 228800 -2.171
10/10/2014 24.27 24.69 24.08 24.27 24.27 190500 -0.247
10/13/2014 24.32 24.88 24.18 24.32 24.32 131400 0.206
10/14/2014 24.59 25.13 24.37 24.84 24.84 202300 2.138
10/15/2014 24.65 24.87 24.08 24.83 24.83 213800 -0.040
10/16/2014 24.5 24.99 24.05 24.62 24.62 217100 -0.846
10/17/2014 24.95 24.95 24.35 24.5 24.5 104200 -0.487
10/20/2014 24.48 25.03 24.47 25 25 190500 2.041
10/21/2014 25.07 25.72 23.74 25.39 25.39 160400 1.560
10/22/2014 25.36 25.46 24.18 24.45 24.45 207100 -3.702
10/23/2014 24.2 25.44 24.2 25.44 25.44 292500 4.049
10/24/2014 25.69 26.31 23.43 23.87 23.87 348800 -6.171
10/27/2014 23.9 26.51 23.81 26.16 26.16 500200 9.594
10/28/2014 26.38 26.64 24.83 25.44 25.44 499800 -2.752
10/29/2014 25.49 26.55 25.46 25.8 25.8 222900 1.415
10/30/2014 25.68 26.56 25.23 26.09 26.09 203900 1.124
10/31/2014 26.59 26.6 25.89 26.13 26.13 240700 0.153
11/3/2014 26.13 26.47 25.88 26.22 26.22 224400 0.344
11/4/2014 26.2 27.1 26.2 26.91 26.91 312400 2.632
11/5/2014 27.04 27.04 26.49 26.71 26.71 159300 -0.743
11/6/2014 26.79 27.85 26.79 27.54 27.54 240600 3.107
11/7/2014 27.61 27.65 27.22 27.33 27.33 145000 -0.763
11/10/2014 27.43 28 27.43 27.95 27.95 159000 2.269
11/11/2014 27.92 28.25 27.77 28.04 28.04 220700 0.322
11/12/2014 28.04 28.34 27.99 28.14 28.14 154400 0.357
11/13/2014 28.25 28.35 27.81 27.86 27.86 118700 -0.995
11/14/2014 27.8 27.96 27.15 27.41 27.41 192100 -1.615
11/17/2014 27.45 27.72 27.12 27.14 27.14 170900 -0.985
11/18/2014 27.14 27.22 26.53 26.61 26.61 135400 -1.953
11/19/2014 26.67 26.72 26.07 26.47 26.47 93900 -0.526
11/20/2014 26.29 26.78 26.13 26.65 26.65 121100 0.680
11/21/2014 26.97 27 26.37 26.44 26.44 108900 -0.788
11/24/2014 26.44 27.06 26.41 26.86 26.86 253900 1.589
11/25/2014 26.97 27.67 26.6 27.61 27.61 144500 2.792
11/26/2014 27.71 28.09 27.55 27.69 27.69 79100 0.290
11/28/2014 27.93 28.81 27.93 28.05 28.05 85700 1.300
12/1/2014 28.09 28.24 27.2 27.48 27.48 123300 -2.032
12/2/2014 27.62 28.24 27.62 28.15 28.15 101500 2.438
12/3/2014 28.28 29.02 28.04 28.88 28.88 238800 2.593
12/4/2014 28.91 28.95 28.42 28.89 28.89 145300 0.035
12/5/2014 28.87 29.15 27.74 28 28 180100 -3.081
12/8/2014 27.95 28.24 27.71 27.86 27.86 134500 -0.500
12/9/2014 27.65 28.06 26.93 27.67 27.67 119700 -0.682
12/10/2014 27.61 27.67 26.81 26.83 26.83 107100 -3.036
12/11/2014 26.7 27.93 26.66 27.9 27.9 172400 3.988
12/12/2014 27.53 28.09 27.49 27.67 27.67 150800 -0.824
12/15/2014 27.68 28 27.34 27.79 27.79 254900 0.434
12/16/2014 27.68 28.07 27.32 27.35 27.35 202500 -1.583
12/17/2014 27.35 28.15 27.03 27.97 27.97 207200 2.267
12/18/2014 28.37 28.37 27.46 28 28 180300 0.107
12/19/2014 27.96 28.22 27.59 28.13 28.13 576600 0.464
12/22/2014 28.23 29.73 28.23 29.72 29.72 223600 5.652
12/23/2014 29.73 30.18 29.5 29.89 29.89 199400 0.572
12/24/2014 29.85 30.08 29.65 29.68 29.68 128600 -0.703
12/26/2014 29.86 30.18 29.5 30.08 30.08 119400 1.348
12/29/2014 30.17 30.17 29.76 29.93 29.93 196300 -0.499
12/30/2014 29.81 30.14 29.53 29.63 29.63 138000 -1.002
12/31/2014 29.84 30.17 29.15 29.2 29.2 100300 -1.451
1/2/2015 29.46 29.55 28.06 28.45 28.45 225400 -2.568
1/5/2015 28.39 28.8 27.49 27.79 27.79 156600 -2.320
1/6/2015 27.84 28.18 26.73 26.8 26.8 160900 -3.562
1/7/2015 26.92 27.1 26.55 26.94 26.94 111400 0.522
1/8/2015 27.22 27.7 26.95 27.64 27.64 156000 2.598
1/9/2015 27.57 27.57 26.36 26.51 26.51 123700 -4.088
1/12/2015 26.64 27 26.23 26.75 26.75 167100 0.905
1/13/2015 26.92 27.68 26.66 27.07 27.07 84100 1.196
1/14/2015 26.76 27.28 26.76 27.01 27.01 60300 -0.222
1/15/2015 26.98 27.44 26.45 26.57 26.57 99600 -1.629
1/16/2015 26.47 27.41 26.4 27.38 27.38 98100 3.049
1/20/2015 27.51 28.09 26.69 27.05 27.05 135000 -1.205
1/21/2015 26.89 27.11 26.51 26.8 26.8 143000 -0.924
1/22/2015 27.07 27.52 26.65 27.49 27.49 148000 2.575
1/23/2015 27.41 27.71 26.91 27.56 27.56 141900 0.255
1/26/2015 27.46 27.56 26.9 27.06 27.06 144100 -1.814
1/27/2015 26.82 27.6 26.48 27.25 27.25 151300 0.702
1/28/2015 27.5 27.84 27.07 27.26 27.26 107200 0.037
1/29/2015 27.39 27.67 27.06 27.56 27.56 133500 1.101
1/30/2015 27.44 27.81 26.33 26.4 26.4 94300 -4.209
2/2/2015 26.37 26.66 25.72 26.48 26.48 145300 0.303
2/3/2015 26.56 27 26.04 26.57 26.57 151800 0.340
2/4/2015 26.39 26.94 26.13 26.24 26.24 145700 -1.242
2/5/2015 26.25 26.74 25.99 26.25 26.25 306700 0.038
2/6/2015 26.03 26.03 24.11 25.06 25.06 495100 -4.533
2/9/2015 24.92 25.38 24.87 25.01 25.01 195500 -0.200
2/10/2015 25.14 25.63 25 25.47 25.47 186100 1.839
2/11/2015 25.5 26.28 25.5 25.73 25.73 132500 1.021
2/12/2015 26 26.55 25.81 26.37 26.37 185400 2.487
2/13/2015 26.41 26.89 26.41 26.72 26.72 139500 1.327
2/17/2015 26.79 26.99 26.08 26.27 26.27 145600 -1.684
2/18/2015 26.55 27.09 26.35 27 27 200800 2.779
2/19/2015 27.05 27.4 26.8 26.89 26.89 92100 -0.407
2/20/2015 26.93 27.8 26.72 27.76 27.76 156400 3.235
2/23/2015 27.59 27.82 27.43 27.59 27.59 90400 -0.612
2/24/2015 27.63 28.33 27.48 28.25 28.25 123900 2.392
2/25/2015 28.14 29.03 27.88 29 29 189900 2.655
2/26/2015 28.93 29.55 28.69 29.36 29.36 134000 1.241
2/27/2015 29.14 29.5 28.45 29.04 29.04 129300 -1.090
3/2/2015 29.14 29.38 28.45 28.59 28.59 82100 -1.550
3/3/2015 28.39 28.44 27.84 27.94 27.94 143700 -2.274
3/4/2015 27.75 28.16 27.64 27.87 27.87 118500 -0.251
3/5/2015 27.97 28.23 27.82 27.86 27.86 80600 -0.036
3/6/2015 27.59 28.13 27.25 27.48 27.48 138500 -1.364
3/9/2015 27.61 28.42 27.27 28 28 112600 1.892
3/10/2015 27.8 27.94 27.48 27.65 27.65 93300 -1.250
3/11/2015 27.61 28.41 27.43 28.13 28.13 134800 1.736
3/12/2015 28.36 29.05 28.36 28.92 28.92 132900 2.808
3/13/2015 28.97 29.43 28.37 28.45 28.45 233800 -1.625
3/16/2015 28.68 28.68 27.88 28.05 28.05 156600 -1.406
3/17/2015 28 28.03 27.67 27.71 27.71 67900 -1.212
3/18/2015 27.57 27.74 26.9 27.25 27.25 136700 -1.660
3/19/2015 27.26 27.61 26.7 27.21 27.21 95700 -0.147
3/20/2015 27.33 27.99 27.33 27.56 27.56 251400 1.286
3/23/2015 27.44 28.25 27.25 27.74 27.74 139000 0.653
3/24/2015 27.61 28.78 27.11 27.72 27.72 121200 -0.072
3/25/2015 27.7 28.07 26.92 26.97 26.97 142700 -2.706
3/26/2015 26.98 27.23 26.8 27.13 27.13 74800 0.593
3/27/2015 27.18 27.73 27.18 27.63 27.63 110200 1.843
3/30/2015 28.99 29.94 28.94 29 29 713400 4.958
3/31/2015 28.52 28.7 26.82 27.26 27.26 524700 -6.000
4/1/2015 27.22 27.34 26.53 26.9 26.9 2068200 -1.321
4/2/2015 26.75 26.99 25.3 26.01 26.01 524000 -3.309
4/6/2015 25.95 26.25 25.08 25.11 25.11 262100 -3.460
4/7/2015 25.15 25.51 24.64 24.68 24.68 200200 -1.712
4/8/2015 24.77 25.13 24.69 24.89 24.89 199400 0.851
4/9/2015 24.91 25.04 24.13 24.31 24.31 360900 -2.330
4/10/2015 24.38 24.7 24.07 24.46 24.46 243600 0.617
4/13/2015 24.48 24.59 24.3 24.47 24.47 442900 0.041
4/14/2015 24.38 24.64 24.18 24.5 24.5 667300 0.123
4/15/2015 24.67 24.99 24.49 24.74 24.74 189800 0.980
4/16/2015 24.65 24.87 24.58 24.78 24.78 90800 0.162
4/17/2015 24.53 25.53 24.21 25.5 25.5 1208400 2.906
4/20/2015 25.6 26.28 25.06 25.39 25.39 379100 -0.431
4/21/2015 29.88 32.73 29.5 32.02 32.02 1987500 26.113
4/22/2015 32.15 34.29 32.13 33.39 33.39 1516600 4.279
4/23/2015 33.18 34.17 33.14 33.82 33.82 549800 1.288
4/24/2015 33.87 33.87 32.34 32.68 32.68 487300 -3.371
4/27/2015 31.9 32.12 30.24 30.27 30.27 966000 -7.375
4/28/2015 30.02 30.44 29.09 30.18 30.18 624300 -0.297
4/29/2015 29.99 30.09 29.4 29.64 29.64 757000 -1.789
4/30/2015 29.49 29.52 27.94 28.9 28.9 5738300 -2.497
5/1/2015 29 29.5 28.62 28.91 28.91 945400 0.035
5/4/2015 29.03 29.56 29.03 29.25 29.25 1113300 1.176
5/5/2015 29.1 29.33 28.7 29.08 29.08 530100 -0.581
5/6/2015 29.06 29.45 28.81 29.09 29.09 446900 0.034
5/7/2015 29.01 29.9 28.7 29.61 29.61 634800 1.788
5/8/2015 29.89 30.66 29.8 30.56 30.56 589500 3.208
5/11/2015 30.61 31.15 30.3 31.02 31.02 565600 1.505
5/12/2015 30.98 31.06 30.09 30.85 30.85 326200 -0.548
5/13/2015 30.98 31.2 30.41 30.87 30.87 395500 0.065
5/14/2015 31 31.31 30.61 31.22 31.22 464500 1.134
5/15/2015 31.13 31.25 30.69 30.87 30.87 386600 -1.121
5/18/2015 30.7 31.09 30.55 31 31 596200 0.421
5/19/2015 31 31.11 30.71 30.98 30.98 313900 -0.065
5/20/2015 30.98 31.1 30.7 30.82 30.82 233500 -0.516
5/21/2015 30.7 31.5 30.7 31.23 31.23 475700 1.330
5/22/2015 31.28 31.74 30.75 31.68 31.68 351800 1.441
5/26/2015 31.62 31.88 31.24 31.59 31.59 437600 -0.284
5/27/2015 32.06 33.02 31.77 32.95 32.95 707500 4.305
5/28/2015 32.91 33.03 32.25 32.83 32.83 426100 -0.364
5/29/2015 32.93 33.13 32.01 32.18 32.18 1060200 -1.980
6/1/2015 32.36 32.72 31.64 32.52 32.52 393200 1.057
6/2/2015 32.26 33.2 32.01 32.36 32.36 330700 -0.492
6/3/2015 32.41 33.15 32.17 32.87 32.87 662300 1.576
6/4/2015 32.63 32.66 32.16 32.39 32.39 237300 -1.460
6/5/2015 32.42 32.87 32.17 32.63 32.63 198100 0.741
6/8/2015 32.71 32.71 32.12 32.31 32.31 257200 -0.981
6/9/2015 32.24 32.42 31.89 32.34 32.34 317900 0.093
6/10/2015 32.56 32.73 32.21 32.22 32.22 343500 -0.371
6/11/2015 32.33 32.4 32.01 32.27 32.27 163600 0.155
6/12/2015 32.21 32.38 31.81 31.98 31.98 146200 -0.899
6/15/2015 31.96 32.63 31.29 32.46 32.46 362000 1.501
6/16/2015 32.31 32.69 32.02 32.43 32.43 260300 -0.092
6/17/2015 32.61 33.03 32.43 32.81 32.81 341300 1.172
6/18/2015 32.85 33.08 32.3 32.64 32.64 466600 -0.518
6/19/2015 32.89 33.43 32.48 33.19 33.19 572200 1.685
6/22/2015 33.5 33.77 33.23 33.37 33.37 352700 0.542
6/23/2015 33.94 34.35 33.16 34.14 34.14 819700 2.307
6/24/2015 34 34.21 32.95 33.03 33.03 371800 -3.251
6/25/2015 33.2 34.11 32.57 32.71 32.71 541800 -0.969
6/26/2015 32.74 33.84 32.34 32.53 32.53 359000 -0.550
6/29/2015 32.32 32.8 32.28 32.51 32.51 320500 -0.061
6/30/2015 32.51 32.96 32.5 32.66 32.66 214000 0.461
7/1/2015 33.06 33.09 32.5 33.08 33.08 255100 1.286
 7/2/2015 33.07 33.17 32.43 33.06 33.06 185700 -0.060
7/6/2015 32.93 33.56 32.78 33.5 33.5 315700 1.331
7/7/2015 33.4 33.4 32.53 33.21 33.21 274600 -0.866
7/8/2015 33.09 33.35 32.17 32.68 32.68 543900 -1.596
7/9/2015 32.82 32.9 31.9 32 32 373200 -2.081
7/10/2015 32.32 32.83 32.06 32.78 32.78 333600 2.437
7/13/2015 32.82 33.32 32.65 32.93 32.93 220400 0.458
7/14/2015 32.93 33.33 32.75 32.93 32.93 254500 0.000
7/15/2015 33.02 33.02 32.37 32.42 32.42 342500 -1.549
7/16/2015 32.55 33.06 32 33.01 33.01 405100 1.820
7/17/2015 33 33.43 32.47 33.09 33.09 209400 0.242
7/20/2015 33.04 33.28 32.62 32.77 32.77 175600 -0.967
7/21/2015 32.65 33 32.65 32.75 32.75 87400 -0.061
7/22/2015 32.68 33.07 32.27 33.02 33.02 247600 0.824
7/23/2015 33.02 33.25 32.19 32.23 32.23 174900 -2.392
7/24/2015 32.24 32.38 31.29 31.37 31.37 181800 -2.668
7/27/2015 31.11 31.22 30.33 30.42 30.42 202300 -3.028
7/28/2015 30.62 31.26 30.05 31.13 31.13 171300 2.334
7/29/2015 31.07 31.83 30.85 31.6 31.6 234600 1.510
7/30/2015 31.43 31.6 31.06 31.36 31.36 128100 -0.759
7/31/2015 31.36 32.52 31.36 32.3 32.3 330600 2.997
8/3/2015 32.25 32.62 31.94 32.23 32.23 199700 -0.217
8/4/2015 32.17 32.6 32.07 32.32 32.32 199300 0.279
8/5/2015 32.55 32.95 32.38 32.84 32.84 406900 1.609
8/6/2015 32.65 32.92 24.7 26.38 26.38 2746100 -19.671
8/7/2015 25.94 26.78 24.45 25.18 25.18 1055600 -4.549
8/10/2015 25.22 25.3 24.48 25.27 25.27 568600 0.357
8/11/2015 25.78 26.41 25.4 25.56 25.56 646200 1.148
8/12/2015 25.26 25.35 24.55 25.31 25.31 510300 -0.978
8/13/2015 25.24 25.73 24.5 24.52 24.52 267200 -3.121
8/14/2015 24.57 25.22 24.4 25.21 25.21 288500 2.814
8/17/2015 25.21 25.32 24.62 25.08 25.08 275100 -0.516
8/18/2015 26.07 26.6 25.4 25.8 25.8 716100 2.871
8/19/2015 25.52 25.96 25.47 25.68 25.68 309700 -0.465
8/20/2015 25.45 26.15 25.27 25.35 25.35 723200 -1.285
8/21/2015 24.84 25.47 24.49 24.82 24.82 671400 -2.091
8/24/2015 24.05 24.33 23.7 23.7 23.7 803600 -4.512
8/25/2015 24.52 24.79 22.87 22.93 22.93 584200 -3.249
8/26/2015 23.3 23.3 22.66 22.89 22.89 375300 -0.174
8/27/2015 23.04 23.71 22.63 23.19 23.19 827300 1.311
8/28/2015 23.22 23.47 22.9 23.01 23.01 569800 -0.776
8/31/2015 22.76 23.32 22.76 23.26 23.26 237100 1.086
9/1/2015 22.98 23.35 22.07 22.19 22.19 309200 -4.600
9/2/2015 22.46 22.66 21.86 22.03 22.03 669200 -0.721
9/3/2015 22.28 23.22 22.09 22.85 22.85 458400 3.722
 9/4/2015 22.55 23.07 22.53 22.66 22.66 315100 -0.832
9/8/2015 22.95 23.6 22.69 23.56 23.56 375700 3.972
9/9/2015 23.65 23.7 22.8 22.93 22.93 281100 -2.674
9/10/2015 22.98 23.55 22.81 22.99 22.99 334900 0.262
9/11/2015 22.83 22.83 22.17 22.36 22.36 541900 -2.740
9/14/2015 22.36 22.41 21.67 21.91 21.91 252300 -2.013
9/15/2015 21.8 21.97 21.02 21.5 21.5 644600 -1.871
9/16/2015 21.45 22.46 21.37 21.88 21.88 535000 1.767
9/17/2015 21.89 22.58 21.6 22.5 22.5 568400 2.834
9/18/2015 22.37 22.59 22.02 22.49 22.49 801100 -0.044
9/21/2015 22.58 22.79 21.97 22.13 22.13 402200 -1.601
9/22/2015 21.8 21.89 21.11 21.27 21.27 335300 -3.886
9/23/2015 21.37 21.54 20.74 21 21 302500 -1.269
9/24/2015 20.78 21 20.46 20.66 20.66 311900 -1.619
9/25/2015 20.8 20.8 20.19 20.32 20.32 304200 -1.646
9/28/2015 20.17 20.27 19.62 19.68 19.68 439300 -3.150
9/29/2015 19.68 20.04 19.43 19.61 19.61 488100 -0.356
9/30/2015 19.78 20.01 19.45 19.6 19.6 340700 -0.051
10/1/2015 19.59 19.97 19.58 19.9 19.9 282200 1.531
10/2/2015 19.6 20.89 19.41 20.88 20.88 480600 4.925
10/5/2015 20.94 21.42 20.83 21.26 21.26 350100 1.820
10/6/2015 21.26 21.75 21.24 21.7 21.7 237200 2.070
10/7/2015 21.8 22.78 21.7 22.45 22.45 472700 3.456
10/8/2015 22.25 22.46 21.98 22.38 22.38 234000 -0.312
10/9/2015 22.5 23.11 22.5 22.77 22.77 249000 1.743
10/12/2015 22.69 22.74 22 22.26 22.26 212300 -2.240
10/13/2015 22.11 22.26 21.78 21.86 21.86 205100 -1.797
10/14/2015 21.85 22.06 21.72 21.88 21.88 119700 0.091
10/15/2015 21.95 22.01 21.68 21.93 21.93 185900 0.229
10/16/2015 22.03 22.06 21.78 21.99 21.99 131900 0.274
10/19/2015 21.8 22.29 21.8 22.17 22.17 135700 0.819
10/20/2015 22.16 22.65 21.66 21.73 21.73 269100 -1.985
10/21/2015 21.83 22.16 21.41 21.46 21.46 171300 -1.243
10/22/2015 21.53 21.8 21.3 21.48 21.48 123000 0.093
10/23/2015 21.5 21.73 21.14 21.69 21.69 260300 0.978
10/26/2015 21.49 21.59 20.73 20.93 20.93 354400 -3.504
10/27/2015 20.91 21.06 18.13 18.49 18.49 1100100 -11.658
10/28/2015 18.45 18.45 16.56 17.22 17.22 2495300 -6.869
10/29/2015 20.79 23.98 20.78 23.13 23.13 2871300 34.321
10/30/2015 22.64 23.92 22.49 23.79 23.79 764800 2.853
11/2/2015 23.83 24.65 23.57 24.38 24.38 423100 2.480
11/3/2015 24.17 24.85 24.12 24.42 24.42 583000 0.164
11/4/2015 24.49 24.5 23 23.05 23.05 564600 -5.610
11/5/2015 23.22 23.78 23 23.66 23.66 330900 2.646
11/6/2015 23.61 24.37 23.4 24.31 24.31 367300 2.747
 11/9/2015 24.31 24.36 23.75 23.87 23.87 341500 -1.810
11/10/2015 23.9 24.31 23.54 23.98 23.98 325800 0.461
11/11/2015 24.12 24.12 23.22 23.37 23.37 148800 -2.544
11/12/2015 23.37 23.51 22.95 23 23 221400 -1.583
11/13/2015 23.03 23.6 22.68 22.94 22.94 175200 -0.261
11/16/2015 22.87 23.02 22.08 22.76 22.76 278700 -0.785
11/17/2015 22.88 23.6 22.66 23.34 23.34 260300 2.548
11/18/2015 23.56 23.56 22.94 23.26 23.26 162500 -0.343
11/19/2015 23.26 23.64 23.05 23.42 23.42 251700 0.688
11/20/2015 23.55 24 23.39 23.71 23.71 138500 1.238
11/23/2015 23.51 23.66 23.24 23.57 23.57 161800 -0.590
11/24/2015 23.37 24.1 23.2 23.87 23.87 199200 1.273
11/25/2015 23.79 23.93 23.64 23.87 23.87 91200 0.000
11/27/2015 23.81 23.93 23.49 23.73 23.73 64700 -0.587
11/30/2015 23.86 23.98 23.46 23.6 23.6 213400 -0.548
12/1/2015 23.63 23.94 23.33 23.71 23.71 125300 0.466
12/2/2015 23.58 24.15 23.57 23.72 23.72 540300 0.042
12/3/2015 23.89 24.01 22.48 22.81 22.81 304500 -3.836
12/4/2015 22.68 23.28 22.4 23.11 23.11 252000 1.315
12/7/2015 23.08 23.12 22.05 22.19 22.19 280000 -3.981
12/8/2015 22.04 22.04 20.73 21.12 21.12 350800 -4.822
12/9/2015 20.98 21.38 20.19 20.68 20.68 414300 -2.083
12/10/2015 20.63 21.3 20.63 21.19 21.19 106700 2.466
12/11/2015 20.81 21.02 20.35 20.53 20.53 182600 -3.115
12/14/2015 20.62 20.62 20.11 20.31 20.31 330700 -1.072
12/15/2015 20.54 20.71 20.11 20.56 20.56 485000 1.231
12/16/2015 20.59 21.33 20.59 21.25 21.25 210900 3.356
12/17/2015 21.32 21.36 20.97 21 21 168500 -1.176
12/18/2015 20.82 21.04 20.06 20.34 20.34 1245400 -3.143
12/21/2015 20.34 20.66 19.85 20.07 20.07 261000 -1.327
12/22/2015 20.07 20.35 19.93 20.29 20.29 191200 1.096
12/23/2015 20.46 21.18 20.3 20.89 20.89 228700 2.957
12/24/2015 20.89 21.12 20.84 20.86 20.86 68600 -0.144
12/28/2015 20.85 20.87 19.92 20.3 20.3 204000 -2.685
12/29/2015 20.31 20.54 20.14 20.35 20.35 270500 0.246
12/30/2015 20.52 21.1 20.43 20.89 20.89 259700 2.654
12/31/2015 20.74 20.88 20.35 20.39 20.39 324900 -2.393
1/4/2016 20 21.29 19.85 21.01 21.01 469400 3.041
1/5/2016 21 21.47 20.68 21.4 21.4 342000 1.856
1/6/2016 21.19 21.32 20.6 20.75 20.75 269600 -3.037
1/7/2016 20.31 20.65 19.99 20 20 381200 -3.614
1/8/2016 20.71 22.24 20.56 20.65 20.65 400500 3.250
1/11/2016 20.65 20.88 19.98 20.45 20.45 288300 -0.969
1/12/2016 20.61 21.21 20.19 20.87 20.87 280500 2.054
1/13/2016 20.79 21.49 19.11 19.36 19.36 444000 -7.235
1/14/2016 19.53 20.58 18.92 19.96 19.96 340800 3.099
1/15/2016 19.42 20 19.16 19.7 19.7 298400 -1.303
1/19/2016 19.96 20.29 18.83 19.02 19.02 314200 -3.452
1/20/2016 18.77 19.93 18.65 19.68 19.68 396700 3.470
1/21/2016 19.57 20.26 19.25 19.81 19.81 573400 0.661
1/22/2016 20.16 21.23 20.16 20.72 20.72 406800 4.594
1/25/2016 20.53 20.85 19.76 19.88 19.88 204100 -4.054
1/26/2016 20 21.12 20 20.85 20.85 273300 4.879
1/27/2016 20.76 21.79 20.66 21.34 21.34 329600 2.350
1/28/2016 21.38 21.7 20.87 20.94 20.94 207500 -1.874
1/29/2016 20.95 22.06 20.95 22.01 22.01 334600 5.110
2/1/2016 21.82 22.24 21.52 22.15 22.15 266100 0.636
2/2/2016 22.06 22.1 21.4 21.59 21.59 229900 -2.528
2/3/2016 21.87 22.12 21.03 21.73 21.73 252900 0.648
2/4/2016 21.89 23.48 21.75 22.9 22.9 480200 5.384
2/5/2016 23.2 25 22.61 23.65 23.65 655400 3.275
2/8/2016 23.35 24.42 22.34 24 24 525700 1.480
2/9/2016 23.65 24.39 23.59 23.68 23.68 267000 -1.333
2/10/2016 23.77 24.16 23.26 23.82 23.82 386500 0.591
2/11/2016 23.4 24.43 23.09 24.29 24.29 451200 1.973
2/12/2016 24.63 24.63 23.65 24.34 24.34 588500 0.206
2/16/2016 24.58 24.99 23.74 24.84 24.84 353500 2.054
2/17/2016 24.98 25.5 24.55 24.94 24.94 720700 0.403
2/18/2016 24.99 25.28 24.13 24.65 24.65 253300 -1.163
2/19/2016 24.57 25 24.06 24.66 24.66 321400 0.041
2/22/2016 25 25.08 24.32 24.34 24.34 519500 -1.298
2/23/2016 24.46 24.73 23.51 24.58 24.58 659100 0.986
2/24/2016 24.39 25.07 22.27 24.89 24.89 620300 1.261
2/25/2016 25.03 25.14 24.13 24.96 24.96 235500 0.281
2/26/2016 24.96 25.65 24.91 25.39 25.39 308300 1.723
2/29/2016 25.32 25.61 24.92 25.51 25.51 271900 0.473
3/1/2016 25.64 26.14 25.27 25.75 25.75 297600 0.941
3/2/2016 25.77 26.03 25.25 25.78 25.78 308100 0.117
3/3/2016 25.92 26.36 25.68 26.04 26.04 517100 1.009
3/4/2016 25.98 26.56 25.95 26.08 26.08 310100 0.154
3/7/2016 26.12 26.78 26.09 26.4 26.4 486700 1.227
3/8/2016 26.38 26.64 25.51 25.67 25.67 229000 -2.765
3/9/2016 25.78 26.1 25.54 25.85 25.85 277600 0.701
3/10/2016 25.95 26.59 23.96 25.73 25.73 252300 -0.464
3/11/2016 25.98 26.37 25.74 26.2 26.2 285900 1.827
3/14/2016 26.11 26.4 25.61 26.13 26.13 158700 -0.267
3/15/2016 25.92 26.03 25.47 25.82 25.82 184500 -1.186
3/16/2016 25.75 26.42 25.75 26.36 26.36 328700 2.091
3/17/2016 26.4 28 26.4 27.61 27.61 705300 4.742
3/18/2016 27.8 28.49 27.56 28.04 28.04 609500 1.557
3/21/2016 27.79 28.36 27.67 28.15 28.15 197600 0.392
3/22/2016 28 28 27.4 27.44 27.44 252600 -2.522
3/23/2016 27.28 28.07 26.97 27.36 27.36 223100 -0.292
3/24/2016 27.13 27.13 26.61 26.94 26.94 154500 -1.535
3/28/2016 27.12 27.25 26.17 26.42 26.42 455600 -1.930
3/29/2016 26.36 27.22 26.24 27.12 27.12 414700 2.650
3/30/2016 27.14 27.44 26.68 26.92 26.92 320300 -0.737
3/31/2016 27 27.31 26.63 27.16 27.16 318900 0.892
4/1/2016 27.02 27.17 26.09 26.85 26.85 259800 -1.141
4/4/2016 26.94 27.17 26.76 26.85 26.85 246900 0.000
4/5/2016 26.55 26.95 26.04 26.15 26.15 263000 -2.607
4/6/2016 26.19 26.32 25.29 26.01 26.01 191600 -0.535
4/7/2016 25.74 26.32 25.32 25.51 25.51 160600 -1.922
4/8/2016 25.78 26.44 25.45 25.8 25.8 176500 1.137
4/11/2016 25.77 26.43 24.96 25.24 25.24 270600 -2.171
4/12/2016 25.25 25.36 24.97 24.98 24.98 230000 -1.030
4/13/2016 25.12 25.91 25 25.81 25.81 631600 3.323
4/14/2016 25.78 25.82 25.47 25.47 25.47 101500 -1.317
4/15/2016 25.39 25.71 25.39 25.51 25.51 132200 0.157
4/18/2016 25.28 25.91 25.28 25.72 25.72 357900 0.823
4/19/2016 25.92 26.34 25.66 25.69 25.69 367400 -0.117
4/20/2016 25.75 26.08 25.55 25.74 25.74 233300 0.195
4/21/2016 25.61 25.76 25.36 25.49 25.49 395000 -0.971
4/22/2016 25.6 26.15 25.6 26.03 26.03 511800 2.118
4/25/2016 25.94 26.33 25.4 25.62 25.62 353500 -1.575
4/26/2016 25.61 26.06 25.41 25.82 25.82 290900 0.781
4/27/2016 25.87 26.41 24.87 25.13 25.13 565100 -2.672
4/28/2016 24.13 25.57 24.13 24.69 24.69 1014800 -1.751
4/29/2016 24.67 24.67 23.11 23.37 23.37 964800 -5.346
5/2/2016 23.66 24.07 23.37 24.06 24.06 284200 2.952
5/3/2016 23.93 24.3 23.5 23.65 23.65 443700 -1.704
5/4/2016 23.34 23.8 23.14 23.16 23.16 322700 -2.072
5/5/2016 23.34 23.38 22.77 22.81 22.81 309400 -1.511
5/6/2016 22.75 23.45 22.75 23.45 23.45 255400 2.806
5/9/2016 23.37 23.84 23.36 23.62 23.62 249500 0.725
5/10/2016 23.79 23.95 23.62 23.78 23.78 152500 0.677
5/11/2016 23.81 23.96 23 23.09 23.09 218900 -2.902
5/12/2016 23.19 23.26 22.48 22.59 22.59 397900 -2.165
5/13/2016 22.46 22.84 22.08 22.09 22.09 345600 -2.213
5/16/2016 22.23 22.64 21.99 22.12 22.12 407000 0.136
5/17/2016 22.07 22.23 21.31 21.37 21.37 482900 -3.391
5/18/2016 21.26 22.05 21.18 21.88 21.88 303800 2.387
5/19/2016 21.67 22.33 21.67 22.09 22.09 299300 0.960
5/20/2016 22.14 22.74 22.05 22.48 22.48 330700 1.766
5/23/2016 22.46 22.57 21.87 21.91 21.91 212400 -2.536
5/24/2016 21.97 22.54 21.97 22.38 22.38 231000 2.145
5/25/2016 22.51 22.77 22.36 22.55 22.55 143600 0.760
5/26/2016 22.67 22.98 22.34 22.36 22.36 132700 -0.843
5/27/2016 22.43 22.79 22.33 22.69 22.69 155200 1.476
5/31/2016 22.64 22.99 22.55 22.66 22.66 199300 -0.132
6/1/2016 22.55 22.77 22.09 22.67 22.67 195700 0.044
6/2/2016 22.7 22.97 22.54 22.95 22.95 143000 1.235
6/3/2016 22.7 23.06 22.38 22.87 22.87 347100 -0.349
6/6/2016 22.93 23.56 22.88 23.51 23.51 194300 2.798
6/7/2016 23.51 23.58 23 23.5 23.5 220300 -0.043
6/8/2016 23.6 23.85 23.5 23.73 23.73 174700 0.979
6/9/2016 23.59 23.73 23.15 23.35 23.35 156500 -1.601
6/10/2016 23.11 23.54 22.72 22.88 22.88 139100 -2.013
6/13/2016 22.76 23.04 22.31 22.66 22.66 197900 -0.962
6/14/2016 22.6 22.9 22.36 22.56 22.56 131200 -0.441
6/15/2016 22.69 23.11 22.13 22.89 22.89 254000 1.463
6/16/2016 22.68 22.92 22.38 22.88 22.88 154300 -0.044
6/17/2016 22.95 23.3 22.9 23.21 23.21 250000 1.442
6/20/2016 23.52 23.88 23.01 23.08 23.08 202000 -0.560
6/21/2016 22.98 23.17 22.63 22.77 22.77 222400 -1.343
6/22/2016 22.85 23 22.32 22.42 22.42 240100 -1.537
6/23/2016 22.63 22.85 22.25 22.34 22.34 263100 -0.357
6/24/2016 21.12 21.99 21 21.43 21.43 596100 -4.073
6/27/2016 21.13 21.55 20.63 20.76 20.76 509100 -3.126
6/28/2016 21.06 21.33 20.52 20.63 20.63 287200 -0.626
6/29/2016 20.9 21.68 20.9 21.67 21.67 195200 5.041
6/30/2016 21.7 22.42 21.63 22.42 22.42 240300 3.461
7/1/2016 22.28 22.86 22.21 22.5 22.5 182200 0.357
7/5/2016 22.39 22.44 21.55 21.57 21.57 305400 -4.133
7/6/2016 21.39 21.92 21.23 21.67 21.67 202100 0.464
7/7/2016 21.71 22.36 21.66 22.11 22.11 325200 2.030
7/8/2016 22.39 23.11 22.39 23.08 23.08 237000 4.387
7/11/2016 22.84 23.46 22.65 23.41 23.41 629400 1.430
7/12/2016 23.55 24.08 23.31 23.5 23.5 533300 0.384
7/13/2016 23.65 23.87 23.37 23.75 23.75 197000 1.064
7/14/2016 23.81 24.07 23.45 23.9 23.9 336200 0.632
7/15/2016 24.04 24.06 23.54 24.05 24.05 123100 0.628
7/18/2016 23.93 24.41 23.84 24.23 24.23 247800 0.748
7/19/2016 24.18 24.57 23.71 24.14 24.14 215300 -0.371
7/20/2016 24.18 24.47 24.04 24.18 24.18 128800 0.166
7/21/2016 24.19 24.19 22 23.76 23.76 166100 -1.737
7/22/2016 23.72 24.28 23.72 24.04 24.04 327400 1.178
7/25/2016 24.04 24.22 23.79 23.88 23.88 155900 -0.666
7/26/2016 23.9 24.59 23.83 24.5 24.5 168000 2.596
7/27/2016 24.61 24.62 23.81 24.25 24.25 289300 -1.020
7/28/2016 23.25 25.89 22.64 24.8 24.8 361800 2.268
7/29/2016 24.7 24.83 24.05 24.76 24.76 213800 -0.161
8/1/2016 24.78 25.14 24.63 24.85 24.85 118600 0.363
8/2/2016 24.78 25.17 24.46 24.55 24.55 219100 -1.207
8/3/2016 24.46 24.85 24.29 24.76 24.76 179000 0.855
8/4/2016 24.85 25.06 24.47 24.91 24.91 121600 0.606
8/5/2016 25 25.49 24.65 25.35 25.35 251800 1.766
8/8/2016 25.36 25.73 25.36 25.64 25.64 116600 1.144
8/9/2016 25.58 25.72 25.24 25.52 25.52 86500 -0.468
8/10/2016 25.52 26.17 25.31 26.1 26.1 266600 2.273
8/11/2016 26.12 26.23 25.67 25.87 25.87 126100 -0.881
8/12/2016 25.74 26.08 25.71 25.86 25.86 98700 -0.039
8/15/2016 25.94 26.22 25.74 25.75 25.75 144400 -0.425
8/16/2016 25.8 25.97 25.61 25.86 25.86 116700 0.427
8/17/2016 25.9 25.94 25.34 25.53 25.53 107300 -1.276
8/18/2016 25.53 25.72 25.39 25.58 25.58 87200 0.196
8/19/2016 25.48 25.8 25.04 25.68 25.68 116100 0.391
8/22/2016 25.51 25.72 25.33 25.59 25.59 71500 -0.350
8/23/2016 25.65 26 25.61 25.79 25.79 95100 0.782
8/24/2016 25.7 26.01 25.62 25.72 25.72 95300 -0.271
8/25/2016 25.68 26.17 25.33 25.49 25.49 132700 -0.894
8/26/2016 25.46 25.77 25.27 25.51 25.51 88000 0.078
8/29/2016 25.38 25.63 25.38 25.6 25.6 58700 0.353
8/30/2016 25.7 25.96 25.64 25.95 25.95 79300 1.367
8/31/2016 25.95 26.25 25.7 25.8 25.8 84400 -0.578
9/1/2016 25.77 26.08 25.51 26.08 26.08 140100 1.085
9/2/2016 26.1 26.38 25.71 26.38 26.38 125000 1.150
9/6/2016 26.47 26.68 26.09 26.39 26.39 130900 0.038
9/7/2016 26.34 26.67 26.24 26.65 26.65 179700 0.985
9/8/2016 26.59 26.7 24.21 25.34 25.34 2033400 -4.916
9/9/2016 25.24 25.35 24.52 24.79 24.79 700000 -2.170
9/12/2016 24.2 24.38 23.52 23.86 23.86 569400 -3.752
9/13/2016 23.57 23.81 22.93 23.27 23.27 378900 -2.473
9/14/2016 22.44 23.37 21.56 23.16 23.16 332400 -0.473
9/15/2016 23.19 23.57 23.12 23.51 23.51 147500 1.511
9/16/2016 23.49 23.53 22.99 23.49 23.49 570100 -0.085
9/19/2016 23.52 23.98 23.27 23.68 23.68 238000 0.809
9/20/2016 23.82 23.82 22.97 23 23 516900 -2.872
9/21/2016 23.17 23.35 22.81 23.25 23.25 406200 1.087
9/22/2016 23.44 23.74 22.97 23.63 23.63 297400 1.634
9/23/2016 23.55 23.58 22.91 23.07 23.07 218100 -2.370
9/26/2016 22.91 23.24 22.84 23.07 23.07 204500 0.000
9/27/2016 23.07 23.15 22.91 22.99 22.99 418300 -0.347
9/28/2016 22.99 23.23 22.86 23.05 23.05 346900 0.261
9/29/2016 23.07 23.26 22.94 23 23 276100 -0.217
 9/30/2016 23.14 23.19 22.94 23.06 23.06 310200 0.261
10/3/2016 22.99 23.3 22.85 23.02 23.02 256100 -0.173
10/4/2016 23.01 23.18 22.76 22.84 22.84 230200 -0.782
10/5/2016 22.98 23.2 22.82 22.87 22.87 210000 0.131
10/6/2016 22.76 22.91 22.49 22.8 22.8 151400 -0.306
10/7/2016 22.85 22.85 22.44 22.71 22.71 245700 -0.395
10/10/2016 22.87 23.26 22.87 23.14 23.14 272200 1.893
10/11/2016 23.1 23.14 22.75 22.83 22.83 178700 -1.340
10/12/2016 22.91 23.05 22.73 22.98 22.98 131600 0.657
10/13/2016 22.78 22.82 22.12 22.45 22.45 336800 -2.306
10/14/2016 22.44 22.66 22.43 22.45 22.45 217700 0.000
10/17/2016 22.35 22.7 22.1 22.3 22.3 110200 -0.668
10/18/2016 22.55 23.18 22.1 22.2 22.2 181700 -0.448
10/19/2016 22.2 22.38 22 22.2 22.2 136400 0.000
10/20/2016 22.05 22.7 22.05 22.45 22.45 260200 1.126
10/21/2016 22.2 22.6 22 22.55 22.55 112600 0.445
10/24/2016 22.7 23.03 22.55 22.85 22.85 129200 1.330
10/25/2016 22.85 22.85 22.5 22.8 22.8 204900 -0.219
10/26/2016 22.55 22.8 22.5 22.65 22.65 434300 -0.658
10/27/2016 21.6 22 20.25 21.55 21.55 894300 -4.857
10/28/2016 21.4 21.75 21.1 21.15 21.15 286000 -1.856
10/31/2016 21.15 21.3 20.9 21.2 21.2 249800 0.236
11/1/2016 21.15 21.35 20.85 20.9 20.9 314800 -1.415
11/2/2016 20.9 21.5 20.8 21.3 21.3 269800 1.914
11/3/2016 21.4 21.65 21.05 21.15 21.15 242500 -0.704
11/4/2016 21.3 22.13 21.15 21.95 21.95 246800 3.783
11/7/2016 22.35 22.65 22.15 22.45 22.45 307300 2.278
11/8/2016 22.45 23 22.15 22.9 22.9 131400 2.004
11/9/2016 22.55 23.55 22.45 23.5 23.5 478400 2.620
11/10/2016 23.7 24.05 23.1 23.9 23.9 364000 1.702
11/11/2016 23.9 25.3 23.9 24.9 24.9 421200 4.184
11/14/2016 25.1 25.65 24.8 25.5 25.5 520400 2.410
11/15/2016 25.45 25.6 25 25.4 25.4 154000 -0.392
11/16/2016 25.4 26.1 25.35 25.85 25.85 242500 1.772
11/17/2016 25.95 26.15 25.75 25.9 25.9 185100 0.193
11/18/2016 25.9 26 25.6 25.7 25.7 222800 -0.772
11/21/2016 25.9 25.9 25.45 25.7 25.7 231000 0.000
11/22/2016 25.85 25.95 25 25.25 25.25 297900 -1.751
11/23/2016 25.05 25.5 25.05 25.45 25.45 339600 0.792
11/25/2016 25.35 25.55 25.3 25.55 25.55 72100 0.393
11/28/2016 25.45 25.68 25.15 25.2 25.2 190500 -1.370
11/29/2016 25.3 25.35 24.78 25 25 183500 -0.794
11/30/2016 25.15 25.35 24.8 25.1 25.1 124500 0.400
12/1/2016 25.05 25.65 24.95 25.5 25.5 156400 1.594
12/2/2016 25.45 25.7 25.35 25.5 25.5 84800 0.000
 12/5/2016 25.5 25.9 25.5 25.85 25.85 137800 1.373
12/6/2016 25.9 26.75 25.55 26.7 26.7 255500 3.288
12/7/2016 26.65 27.7 26.25 27.55 27.55 201100 3.184
12/8/2016 27.4 28.55 27.4 28.5 28.5 250300 3.448
12/9/2016 28.55 28.9 28 28.4 28.4 298900 -0.351
12/12/2016 28.4 28.5 27.25 27.4 27.4 184800 -3.521
12/13/2016 27.6 27.8 27.05 27.25 27.25 280100 -0.547
12/14/2016 27.2 27.95 27.15 27.6 27.6 463600 1.284
12/15/2016 27.65 28.5 27.33 27.95 27.95 472000 1.268
12/16/2016 28.05 28.05 26.25 26.75 26.75 792000 -4.293
12/19/2016 26.7 26.9 25.65 26.4 26.4 211400 -1.308
12/20/2016 26.35 26.65 25.4 25.75 25.75 467600 -2.462
12/21/2016 25.85 25.85 25.2 25.45 25.45 242600 -1.165
12/22/2016 25.35 25.49 25 25.15 25.15 169400 -1.179
12/23/2016 25.1 25.45 25.05 25.45 25.45 262500 1.193
12/27/2016 25.4 26 25.25 25.65 25.65 238600 0.786
12/28/2016 25.75 25.75 24.9 25.05 25.05 179800 -2.339
12/29/2016 25.15 25.3 24.75 24.9 24.9 89200 -0.599
12/30/2016 25 25.2 24.5 25.05 25.05 162000 0.602
1/3/2017 25.35 25.65 24.75 25.35 25.35 314200 1.198
1/4/2017 25.5 25.95 25.35 25.45 25.45 357300 0.394
1/5/2017 25.4 25.45 24.9 25 25 171600 -1.768
1/6/2017 25 25.15 24.7 24.9 24.9 119400 -0.400
1/9/2017 24.9 24.95 24.45 24.7 24.7 83400 -0.803
1/10/2017 24.75 25.05 24.55 24.9 24.9 137400 0.810
1/11/2017 24.9 25.05 24.85 25 25 115300 0.402
1/12/2017 24.95 25 24.45 24.7 24.7 113800 -1.200
1/13/2017 24.85 25.75 24.55 25.7 25.7 132600 4.049
1/17/2017 25.5 25.5 24.85 25.05 25.05 201500 -2.529
1/18/2017 25.1 25.2 24.8 25 25 163500 -0.200
1/19/2017 25 25.05 24.75 24.9 24.9 131600 -0.400
1/20/2017 24.95 25.05 24.55 24.6 24.6 163600 -1.205
1/23/2017 24.6 24.7 24.1 24.15 24.15 158500 -1.829
1/24/2017 24.15 24.58 24.1 24.45 24.45 184000 1.242
1/25/2017 24.6 24.95 24.3 24.9 24.9 161200 1.840
1/26/2017 24.9 25 24.6 24.7 24.7 122100 -0.803
1/27/2017 24.65 25 24.35 24.9 24.9 94100 0.810
1/30/2017 24.75 24.75 24.15 24.35 24.35 127000 -2.209
1/31/2017 24.25 24.55 23.5 23.75 23.75 393500 -2.464
2/1/2017 23.95 24.1 23.65 24.1 24.1 184400 1.474
2/2/2017 23.9 24.25 23.35 24.25 24.25 165100 0.622
2/3/2017 24.5 25.1 24 25 25 186600 3.093
2/6/2017 25.05 25.25 24.5 24.75 24.75 159600 -1.000
2/7/2017 24.8 25.05 23.6 23.7 23.7 170500 -4.242
2/8/2017 23.65 23.75 23 23.7 23.7 216300 0.000
 2/9/2017 22.2 23.25 21.7 23 23 629600 -2.954
2/10/2017 23.1 23.65 22.85 23.5 23.5 239500 2.174
2/13/2017 23.65 23.85 23.45 23.75 23.75 352400 1.064
2/14/2017 23.65 23.65 23 23.65 23.65 395600 -0.421
2/15/2017 23.6 23.83 23.4 23.55 23.55 282500 -0.423
2/16/2017 23.5 23.65 23.1 23.4 23.4 207800 -0.637
2/17/2017 23.3 23.5 23 23.45 23.45 244900 0.214
2/21/2017 23.55 23.8 22.85 23 23 293600 -1.919
2/22/2017 22.9 23.2 22.6 22.95 22.95 288100 -0.217
2/23/2017 23.05 23.05 22.7 22.8 22.8 232600 -0.654
2/24/2017 22.55 23 22.25 22.75 22.75 154800 -0.219
2/27/2017 22.7 22.7 22.35 22.4 22.4 326800 -1.538
2/28/2017 22.3 22.45 21.8 21.85 21.85 349700 -2.455
3/1/2017 22.15 22.2 21.75 21.9 21.9 417200 0.229
3/2/2017 21.85 22.08 21.25 21.3 21.3 241600 -2.740
3/3/2017 21.3 21.45 20.55 21.1 21.1 635100 -0.939
3/6/2017 21 21.95 20.75 21.8 21.8 542000 3.318
3/7/2017 21.75 21.96 21.25 21.3 21.3 285600 -2.294
3/8/2017 21.4 21.4 20.35 21 21 236700 -1.408
3/9/2017 21 21.14 20.55 20.6 20.6 145200 -1.905
3/10/2017 20.7 20.85 20.45 20.6 20.6 206400 0.000
3/13/2017 20.55 20.8 20.2 20.8 20.8 261000 0.971
3/14/2017 20.55 20.9 20.5 20.85 20.85 254600 0.240
3/15/2017 20.9 21.85 20.75 21.45 21.45 348300 2.878
3/16/2017 21.55 21.75 21.1 21.4 21.4 149000 -0.233
3/17/2017 21.3 21.5 21.15 21.35 21.35 297700 -0.234
3/20/2017 21.25 21.25 20.65 20.85 20.85 127900 -2.342
3/21/2017 20.85 20.9 20.25 20.35 20.35 372700 -2.398
3/22/2017 20.4 20.5 20.05 20.5 20.5 159400 0.737
3/23/2017 20.5 20.75 20.15 20.55 20.55 224100 0.244
3/24/2017 20.55 20.85 20.45 20.5 20.5 307800 -0.243
3/27/2017 20.25 20.5 20.03 20.45 20.45 219300 -0.244
3/28/2017 20.35 21.15 20.15 20.85 20.85 226500 1.956
3/29/2017 20.85 21.55 20.75 21.25 21.25 274700 1.918
3/30/2017 21.3 22.05 21.2 21.6 21.6 271200 1.647
3/31/2017 21.6 21.7 21.25 21.35 21.35 224600 -1.157
4/3/2017 21.3 21.4 20.3 20.55 20.55 298200 -3.747
4/4/2017 20.35 20.95 20.35 20.95 20.95 198000 1.946
4/5/2017 21.05 21.35 20.8 20.95 20.95 234300 0.000
4/6/2017 20.9 21 20.63 20.7 20.7 243400 -1.193
4/7/2017 20.6 20.6 20.15 20.3 20.3 177600 -1.932
4/10/2017 20.35 20.83 20.3 20.4 20.4 218600 0.493
4/11/2017 20.2 20.5 19.23 19.3 19.3 475500 -5.392
4/12/2017 19.2 19.3 18.85 19.05 19.05 377500 -1.295
4/13/2017 19.45 19.75 18.9 19 19 274300 -0.262
4/17/2017 19.1 19.35 18.95 19.25 19.25 231100 1.316
4/18/2017 19.15 19.5 19.15 19.35 19.35 137600 0.519
4/19/2017 19.5 20.1 19.4 19.85 19.85 239700 2.584
4/20/2017 19.9 20.4 19.8 20.4 20.4 311200 2.771
4/21/2017 20.35 20.58 19.73 20.45 20.45 270300 0.245
4/24/2017 20.85 20.9 20.4 20.45 20.45 181000 0.000
4/25/2017 20.6 20.68 19.93 20 20 249600 -2.200
4/26/2017 19.9 20.4 19.75 19.95 19.95 393100 -0.250
4/27/2017 19.75 19.9 18.9 19.4 19.4 416900 -2.757
4/28/2017 19.4 19.52 18.7 18.75 18.75 252800 -3.351
5/1/2017 18.75 18.95 18.5 18.9 18.9 301600 0.800
5/2/2017 19 20.2 19 20.05 20.05 685600 6.085
5/3/2017 19.95 19.95 19.65 19.65 19.65 263800 -1.995
5/4/2017 19.65 19.85 19.4 19.55 19.55 174500 -0.509
5/5/2017 19.55 19.85 19.38 19.8 19.8 321500 1.279
5/8/2017 19.8 19.85 19.3 19.3 19.3 283000 -2.525
5/9/2017 19.4 19.5 19 19.05 19.05 164700 -1.295
5/10/2017 18.9 19.03 18.7 18.9 18.9 229300 -0.787
5/11/2017 18.75 18.85 18.3 18.75 18.75 178800 -0.794
5/12/2017 18.65 19 18.1 18.55 18.55 355700 -1.067
5/15/2017 18.45 18.8 18.45 18.63 18.63 145200 0.431
5/16/2017 18.55 18.65 18.45 18.55 18.55 108800 -0.429
5/17/2017 18.3 18.45 17.95 17.95 17.95 238300 -3.234
5/18/2017 17.95 18.65 17.95 18.5 18.5 224700 3.064
5/19/2017 18.5 18.6 17.9 18.3 18.3 458900 -1.081
5/22/2017 18.45 19.08 18.4 18.9 18.9 289800 3.279
5/23/2017 18.85 19 18.25 18.95 18.95 213000 0.265
5/24/2017 19 19.2 18.5 18.55 18.55 182800 -2.111
5/25/2017 18.65 18.96 18.5 18.75 18.75 293100 1.078
5/26/2017 18.7 18.8 18.5 18.55 18.55 113500 -1.067
5/30/2017 18.45 19.05 18.15 18.85 18.85 128300 1.617
5/31/2017 18.95 18.95 18.5 18.65 18.65 131000 -1.061
6/1/2017 18.75 19.9 18.6 19.35 19.35 371100 3.753
6/2/2017 19.35 19.93 19 19.45 19.45 340600 0.517
6/5/2017 19.35 19.69 19.3 19.45 19.45 201400 0.000
6/6/2017 19.3 19.45 19 19.25 19.25 150700 -1.028
6/7/2017 19.35 19.5 19.05 19.35 19.35 140100 0.519
6/8/2017 19.45 19.45 18.95 19.25 19.25 193500 -0.517
6/9/2017 19.35 19.95 19.2 19.75 19.75 281500 2.597
6/12/2017 19.7 20.27 19.7 19.8 19.8 379300 0.253
6/13/2017 19.85 20.15 19.5 19.55 19.55 231100 -1.263
6/14/2017 19.45 19.67 19.4 19.55 19.55 157100 0.000
6/15/2017 19.3 20.05 19.27 20 20 274100 2.302
6/16/2017 19.6 20.4 19.6 20.4 20.4 338000 2.000
6/19/2017 20.5 20.5 20.05 20.1 20.1 136100 -1.471
6/20/2017 20 20 19.35 19.4 19.4 220500 -3.483
6/21/2017 19.45 19.45 19.05 19.05 19.05 161300 -1.804
6/22/2017 19.05 19.5 18.98 19.4 19.4 94300 1.837
6/23/2017 19.4 20.15 19.25 20.1 20.1 1077100 3.608
6/26/2017 20.2 20.3 19.35 19.35 19.35 257600 -3.731
6/27/2017 19.4 19.93 19.35 19.45 19.45 309700 0.517
6/28/2017 19.6 19.85 19.48 19.75 19.75 319700 1.542
6/29/2017 19.7 19.95 19.33 19.5 19.5 260100 -1.266
6/30/2017 19.5 20 19.25 19.9 19.9 189500 2.051
7/3/2017 20 20.6 20 20.55 20.55 111600 3.266
7/5/2017 20.55 20.7 19.8 20.25 20.25 238800 -1.460
7/6/2017 20.1 20.1 19.55 19.55 19.55 231500 -3.457
7/7/2017 19.8 20.13 19.55 20.1 20.1 180400 2.813
7/10/2017 20.15 20.15 19.2 19.35 19.35 192700 -3.731
7/11/2017 19.35 19.55 19 19.1 19.1 282400 -1.292
7/12/2017 19.25 19.45 18.8 19.2 19.2 144900 0.524
7/13/2017 19.1 19.55 18.88 19 19 154000 -1.042
7/14/2017 18.95 19.5 18.85 19.3 19.3 168900 1.579
7/17/2017 19.35 19.8 18.9 19.15 19.15 216500 -0.777
7/18/2017 19 19 18.55 18.55 18.55 161400 -3.133
7/19/2017 18.6 19.1 18.55 18.7 18.7 165800 0.809
7/20/2017 18.65 18.73 18.05 18.3 18.3 803600 -2.139
7/21/2017 18.4 18.4 17.85 17.95 17.95 522100 -1.913
7/24/2017 17.95 18 17.5 17.85 17.85 259200 -0.557
7/25/2017 17.95 18.6 17.7 18.25 18.25 353100 2.241
7/26/2017 18.35 18.35 17.65 17.85 17.85 332800 -2.192
7/27/2017 17.95 18.25 17.2 17.35 17.35 420500 -2.801
7/28/2017 14.2 14.8 13.7 13.85 13.85 1963800 -20.173
7/31/2017 13.7 13.95 13 13.65 13.65 1297700 -1.444
8/1/2017 13.75 14.3 13.55 13.85 13.85 740400 1.465
8/2/2017 13.9 14.65 13.78 14.2 14.2 628300 2.527
8/3/2017 14.3 14.6 14.15 14.35 14.35 321900 1.056
8/4/2017 14.35 15.05 14.33 14.8 14.8 454000 3.136
8/7/2017 13.95 14.95 13.1 14.68 14.68 496700 -0.811
8/8/2017 14.6 14.95 14.6 14.83 14.83 308100 1.022
8/9/2017 14.75 14.75 14.05 14.05 14.05 307900 -5.260
8/10/2017 14.05 14.2 13.8 14.05 14.05 224700 0.000
8/11/2017 14 14.1 13.8 13.9 13.9 502100 -1.068
8/14/2017 13.95 14.25 13.9 14.15 14.15 624700 1.799
8/15/2017 14.1 14.3 13.9 13.9 13.9 591900 -1.767
8/16/2017 14 14.08 13.83 13.95 13.95 333600 0.360
8/17/2017 13.85 14.1 13.7 13.8 13.8 295900 -1.075
8/18/2017 13.7 14.15 13.7 14 14 557100 1.449
8/21/2017 14 14.1 13.85 13.9 13.9 260600 -0.714
8/22/2017 13.9 14.35 13.9 14.1 14.1 452600 1.439
 8/23/2017 14 14.13 13.45 13.6 13.6 490200 -3.546
8/24/2017 13.65 13.65 13.35 13.45 13.45 270700 -1.103
8/25/2017 13.55 14 13.25 13.8 13.8 670400 2.602
8/28/2017 13.8 14.1 13.7 13.95 13.95 278700 1.087
8/29/2017 13.85 14.45 13.75 14.4 14.4 349500 3.226
8/30/2017 14.4 15.35 14.4 15.15 15.15 624600 5.208
8/31/2017 15.15 15.45 15.05 15.2 15.2 347100 0.330
9/1/2017 15.2 15.53 15.05 15.25 15.25 431000 0.329
9/5/2017 15.15 15.35 14.85 15.1 15.1 331100 -0.984
9/6/2017 15.2 15.3 15 15.15 15.15 299700 0.331
9/7/2017 15.2 15.4 15.1 15.3 15.3 513800 0.990
9/8/2017 15.3 15.6 15.13 15.5 15.5 333900 1.307
9/11/2017 15.6 16.15 15.3 15.9 15.9 496200 2.581
9/12/2017 15.7 16.35 15.5 16.05 16.05 483600 0.943
9/13/2017 15.95 16.2 15.85 15.9 15.9 435600 -0.935
9/14/2017 15.95 15.95 15.75 15.85 15.85 514800 -0.314
9/15/2017 15.9 16.75 15.8 16.75 16.75 760500 5.678
9/18/2017 16.95 17.6 16.7 17.25 17.25 815300 2.985
9/19/2017 17.25 17.6 17.1 17.35 17.35 581500 0.580
9/20/2017 17.35 18 17.25 17.95 17.95 502200 3.458
9/21/2017 17.8 18.01 17.7 17.8 17.8 373700 -0.836
9/22/2017 17.8 18.2 17.77 18.1 18.1 303100 1.685
9/25/2017 18.05 18.15 17.75 17.75 17.75 359700 -1.934
9/26/2017 17.7 18.7 17.7 18.4 18.4 450900 3.662
9/27/2017 18.4 18.93 18.4 18.75 18.75 524900 1.902
9/28/2017 18.8 18.8 18.4 18.55 18.55 305500 -1.067
9/29/2017 18.7 19.3 18.2 18.85 18.85 715900 1.617
10/2/2017 19 19.5 18.85 19.35 19.35 596800 2.653
10/3/2017 19.4 19.45 19.05 19.4 19.4 515000 0.258
10/4/2017 19.35 19.55 18.9 19.05 19.05 580400 -1.804
10/5/2017 19.1 19.6 18.9 19.4 19.4 621600 1.837
10/6/2017 19.4 19.75 19.25 19.65 19.65 541500 1.289
10/9/2017 19.65 19.9 19.35 19.65 19.65 406300 0.000
10/10/2017 19.65 19.8 19.55 19.65 19.65 311100 0.000
10/11/2017 19.7 19.7 19.15 19.3 19.3 510700 -1.781
10/12/2017 19.45 19.75 19.15 19.65 19.65 403400 1.813
10/13/2017 19.7 20.02 19.6 19.95 19.95 565400 1.527
10/16/2017 20 20.05 19.25 19.4 19.4 341700 -2.757
10/17/2017 19.3 19.3 18.75 18.8 18.8 329600 -3.093
10/18/2017 18.95 19.15 18.8 19.1 19.1 374300 1.596
10/19/2017 18.9 19.3 18.7 19.25 19.25 361300 0.785
10/20/2017 19.4 19.8 19.15 19.35 19.35 343000 0.519
10/23/2017 19.35 19.75 19.3 19.65 19.65 275700 1.550
10/24/2017 19.7 20.15 19.6 19.65 19.65 250600 0.000
10/25/2017 19.6 20.05 19.35 19.7 19.7 678600 0.254
10/26/2017 25.75 26.08 22.5 22.9 22.9 2813000 16.244
10/27/2017 23.2 24.35 23 23.85 23.85 1072000 4.148
10/30/2017 23.9 24.25 23.65 23.95 23.95 544800 0.419
10/31/2017 23.95 24.35 23.1 24.05 24.05 606400 0.418
11/1/2017 24.45 24.45 23.58 24.1 24.1 659200 0.208
11/2/2017 24.05 24.15 23.45 23.8 23.8 467400 -1.245
11/3/2017 23.95 23.95 23.15 23.2 23.2 486100 -2.521
11/6/2017 23.3 23.65 23.2 23.4 23.4 431800 0.862
11/7/2017 23.5 24.1 23.5 23.95 23.95 603200 2.350
11/8/2017 23.75 24.15 23.3 23.9 23.9 978500 -0.209
11/9/2017 23.95 24.15 23.45 23.8 23.8 363300 -0.418
11/10/2017 23.7 23.95 23.7 23.85 23.85 422900 0.210
11/13/2017 23.7 24.33 23.6 23.85 23.85 406000 0.000
11/14/2017 23.75 24.15 23.6 24.1 24.1 306200 1.048
11/15/2017 23.95 24.1 23.75 23.95 23.95 446500 -0.622
11/16/2017 24.05 24.15 23.8 23.9 23.9 434600 -0.209
11/17/2017 23.75 24.15 23.25 24 24 425500 0.418
11/20/2017 24.15 24.85 23.95 24.7 24.7 685700 2.917
11/21/2017 24.7 25.4 24.45 25.33 25.33 429300 2.551
11/22/2017 25.45 26.05 25.28 25.45 25.45 471900 0.474
11/24/2017 25.5 25.5 24.7 25.05 25.05 220700 -1.572
11/27/2017 24.95 25.43 24.85 24.9 24.9 320500 -0.599
11/28/2017 25.05 26.1 25.05 25.85 25.85 452500 3.815
11/29/2017 26 26.65 25.8 26.55 26.55 535800 2.708
11/30/2017 26.5 27 26.3 27 27 475000 1.695
12/1/2017 27.05 27.25 25.95 26.85 26.85 737100 -0.556
12/4/2017 27.05 27.5 27.05 27.4 27.4 588600 2.048
12/5/2017 27.35 27.35 26.2 26.45 26.45 454000 -3.467
12/6/2017 26.4 26.65 26.2 26.5 26.5 527100 0.189
12/7/2017 26.55 27.5 26.2 27.2 27.2 392900 2.642
12/8/2017 27.6 27.95 27.1 27.45 27.45 289600 0.919
12/11/2017 27.45 28 27.35 27.85 27.85 420800 1.457
12/12/2017 27.85 28.08 27.65 27.9 27.9 379000 0.180
12/13/2017 27.8 28.3 27.4 28.1 28.1 408500 0.717
12/14/2017 27.25 27.4 26.4 26.5 26.5 796200 -5.694
12/15/2017 26.6 27.35 26.4 26.95 26.95 795900 1.698
12/18/2017 27.25 28.05 27.25 27.8 27.8 424200 3.154
12/19/2017 27.75 27.9 27.5 27.6 27.6 293900 -0.719
12/20/2017 27.85 28 27.53 27.55 27.55 279900 -0.181
12/21/2017 27.35 27.8 26 27.55 27.55 1020000 0.000
12/22/2017 27.5 28.95 27.5 28.55 28.55 444000 3.630
12/26/2017 28.5 28.85 28.3 28.7 28.7 502300 0.525
12/27/2017 28.65 28.9 28.4 28.7 28.7 357900 0.000
12/28/2017 28.8 29 28.2 28.4 28.4 252500 -1.045
12/29/2017 28.6 28.95 28 28 28 239800 -1.408
 1/2/2018 28.25 28.5 27.73 28.05 28.05 420400 0.179
1/3/2018 28.1 28.35 27.8 28.05 28.05 240300 0.000
1/4/2018 28.35 28.6 27.6 27.9 27.9 262100 -0.535
1/5/2018 28 28 27.2 27.65 27.65 156500 -0.896
1/8/2018 27.85 28.55 27.65 28.45 28.45 320700 2.893
1/9/2018 28.6 28.9 28.35 28.4 28.4 306400 -0.176
1/10/2018 28.4 28.6 28.15 28.25 28.25 183600 -0.528
1/11/2018 28.5 28.95 28.4 28.9 28.9 329000 2.301
1/12/2018 28.9 29.15 28.45 29.05 29.05 224600 0.519
1/16/2018 29.15 29.7 28.08 28.75 28.75 320700 -1.033
1/17/2018 28.95 29 28.28 28.85 28.85 207600 0.348
1/18/2018 28.8 29.3 28.65 29.1 29.1 415500 0.867
1/19/2018 29.05 29.75 28.45 29.7 29.7 369200 2.062
1/22/2018 29.5 29.75 28.46 29.65 29.65 227200 -0.168
1/23/2018 29.65 30 29.5 29.7 29.7 271100 0.169
1/24/2018 29.8 29.95 29.3 29.55 29.55 245600 -0.505
1/25/2018 29.6 30.3 29.4 30.15 30.15 562400 2.030
1/26/2018 30.3 30.65 30 30.6 30.6 477500 1.493
1/29/2018 32.9 32.95 30.05 30.35 30.35 393600 -0.817
1/30/2018 30.1 30.2 27.76 30.05 30.05 248400 -0.988
1/31/2018 30.15 30.6 29.2 29.2 29.2 356100 -2.829
2/1/2018 29.1 29.55 28.65 29.5 29.5 354000 1.027
2/2/2018 29.3 29.6 28.88 29.05 29.05 306900 -1.525
2/5/2018 28.85 29.4 27.8 28.15 28.15 288400 -3.098
2/6/2018 27.45 28.7 27.05 28.4 28.4 312800 0.888
2/7/2018 28.15 29.7 28.05 29.25 29.25 442300 2.993
2/8/2018 31.5 32.5 28.45 28.65 28.65 1595300 -2.051
2/9/2018 29.15 30.35 27.65 28.45 28.45 701200 -0.698
2/12/2018 28.65 29.7 28.45 29.45 29.45 524300 3.515
2/13/2018 29.4 29.6 28.9 29.35 29.35 406800 -0.340
2/14/2018 29.2 29.95 28.95 29.5 29.5 361200 0.511
2/15/2018 29.8 29.8 28.2 28.8 28.8 503000 -2.373
2/16/2018 28.75 28.95 27.8 27.85 27.85 500400 -3.299
2/20/2018 27.65 28.13 26.95 27.1 27.1 585700 -2.693
2/21/2018 27.1 27.95 26.65 26.75 26.75 659700 -1.292
2/22/2018 26.95 28.25 26.95 27.35 27.35 324900 2.243
2/23/2018 25.9 27.2 24.35 26.95 26.95 542100 -1.463
2/26/2018 27 27.75 27 27.75 27.75 256900 2.968
2/27/2018 27.7 28.25 27.5 27.6 27.6 555600 -0.541
2/28/2018 27.6 27.8 26.35 26.45 26.45 552500 -4.167
3/1/2018 26.5 27.1 25.9 26.25 26.25 552400 -0.756
3/2/2018 26.05 26.5 25.85 26.4 26.4 437500 0.571
3/5/2018 26.2 26.4 25.55 25.8 25.8 390800 -2.273
3/6/2018 25.85 26.1 25.65 25.9 25.9 403700 0.388
3/7/2018 25.75 26 25.49 25.65 25.65 344900 -0.965
 3/8/2018 25.7 26.15 25.4 25.95 25.95 376000 1.170
3/9/2018 26.1 26.95 26.05 26.9 26.9 363400 3.661
3/12/2018 26.8 27.15 26.5 26.65 26.65 265300 -0.929
3/13/2018 26.75 27.4 26.6 27.1 27.1 649400 1.689
3/14/2018 27.15 27.3 26.5 26.95 26.95 270800 -0.554
3/15/2018 27.05 27.6 26.8 27.55 27.55 417900 2.226
3/16/2018 27.6 27.8 26.9 27.55 27.55 754600 0.000
3/19/2018 27.5 27.6 27 27.6 27.6 279400 0.181
3/20/2018 27.7 28 27.5 27.65 27.65 268200 0.181
3/21/2018 27.7 28.39 27.5 28.05 28.05 342800 1.447
3/22/2018 27.75 28.4 27.35 28.3 28.3 377800 0.891
3/23/2018 28.25 28.35 27.5 27.7 27.7 545000 -2.120
3/26/2018 28 28.2 27.4 27.85 27.85 254500 0.542
3/27/2018 28 28 26.2 26.3 26.3 311600 -5.566
3/28/2018 26.3 26.65 25.85 26.3 26.3 696800 0.000
3/29/2018 26.45 27.8 26.35 27.6 27.6 392900 4.943
4/2/2018 27.5 27.75 26.85 27.5 27.5 333400 -0.362
4/3/2018 27.6 29.15 27.5 29.1 29.1 676200 5.818
4/4/2018 28.6 29.3 28.38 29.05 29.05 386600 -0.172
4/5/2018 29.25 29.4 28.7 29.05 29.05 256400 0.000
4/6/2018 28.65 29.05 27.85 28 28 302300 -3.614
4/9/2018 28.3 28.5 27.75 27.85 27.85 306500 -0.536
4/10/2018 28.3 28.7 28.05 28.35 28.35 217600 1.795
4/11/2018 28.3 28.5 27.95 28.5 28.5 227700 0.529
4/12/2018 28.65 29.29 27.35 28.85 28.85 203400 1.228
4/13/2018 28.85 28.9 28.2 28.8 28.8 234600 -0.173
4/16/2018 29.15 30.43 28.85 30.1 30.1 463800 4.514
4/17/2018 30.25 30.5 29.95 30.2 30.2 242200 0.332
4/18/2018 30.35 30.98 30.35 30.6 30.6 255900 1.324
4/19/2018 30.65 30.7 29.75 29.95 29.95 175500 -2.124
4/20/2018 29.9 30.15 29.43 29.9 29.9 224500 -0.167
4/23/2018 29.8 30 29.13 29.25 29.25 314700 -2.174
4/24/2018 29.4 29.45 27.6 27.7 27.7 559400 -5.299
4/25/2018 28.1 28.45 27.25 27.9 27.9 819900 0.722
4/26/2018 30.45 30.45 26.65 27.55 27.55 1013100 -1.254
4/27/2018 27.7 28.3 26.25 27.4 27.4 426500 -0.544
4/30/2018 27.55 28.2 27.1 27.3 27.3 676200 -0.365
5/1/2018 27.4 27.45 26.25 26.45 26.45 475400 -3.114
5/2/2018 26.6 26.85 26 26.05 26.05 393400 -1.512
5/3/2018 25.95 26.36 25.35 25.95 25.95 414300 -0.384
5/4/2018 26 26.45 25.45 26.15 26.15 428100 0.771
5/7/2018 26.15 26.8 25.9 26.65 26.65 620000 1.912
5/8/2018 26.4 27.6 26.4 27.5 27.5 453700 3.189
5/9/2018 27.7 28.1 27.6 28 28 315500 1.818
5/10/2018 28 28.2 27.7 27.95 27.95 290000 -0.179
5/11/2018 27.95 28.6 27.95 28.1 28.1 354300 0.537
5/14/2018 28.2 28.5 27.35 27.7 27.7 219100 -1.423
5/15/2018 27.65 27.75 27.35 27.4 27.4 214200 -1.083
5/16/2018 27.45 27.5 27 27.2 27.2 240300 -0.730
5/17/2018 27.2 27.7 27.2 27.35 27.35 292900 0.551
5/18/2018 27.4 27.78 27.05 27.5 27.5 265500 0.548
5/21/2018 27.6 28.05 27.6 28 28 247200 1.818
5/22/2018 28 28.05 27.5 27.5 27.5 203500 -1.786
5/23/2018 27.45 27.68 27 27.65 27.65 150900 0.545
5/24/2018 27.7 27.85 27.55 27.7 27.7 241100 0.181
5/25/2018 27.7 28.1 27.55 27.75 27.75 207600 0.181
5/29/2018 27.55 27.75 27.3 27.55 27.55 279000 -0.721
5/30/2018 27.7 28.25 27.7 27.85 27.85 267300 1.089
5/31/2018 27.9 27.95 27.5 27.8 27.8 258000 -0.180
6/1/2018 27.85 28.53 27.85 28.45 28.45 266600 2.338
6/4/2018 28.5 28.8 28.15 28.35 28.35 337500 -0.351
6/5/2018 28.35 28.85 28.25 28.35 28.35 240600 0.000
6/6/2018 28.3 28.45 27.8 28.1 28.1 278400 -0.882
6/7/2018 28.05 28.2 27.65 27.85 27.85 450800 -0.890
6/8/2018 27.85 28.75 27.75 28.6 28.6 387300 2.693
6/11/2018 28.7 29.8 28.25 29.7 29.7 390800 3.846
6/12/2018 29.75 30.4 29.65 30.2 30.2 343300 1.684
6/13/2018 30.3 31.2 30.25 30.8 30.8 573600 1.987
6/14/2018 30.75 30.8 30.35 30.45 30.45 214600 -1.136
6/15/2018 30.3 30.75 29.8 30.55 30.55 307100 0.328
6/18/2018 30.5 30.9 30 30.4 30.4 282300 -0.491
6/19/2018 31 31.6 30.5 31.35 31.35 508800 3.125
6/20/2018 31.55 32.45 31.2 31.95 31.95 547800 1.914
6/21/2018 31.9 32.15 31.25 31.8 31.8 347600 -0.469
6/22/2018 32.2 32.45 30.61 31.2 31.2 1432100 -1.887
6/25/2018 31 31.05 29.83 30.15 30.15 460700 -3.365
6/26/2018 30.35 31.7 29.2 29.55 29.55 398000 -1.990
6/27/2018 29.55 29.9 28.8 28.85 28.85 214500 -2.369
6/28/2018 28.75 28.85 28.35 28.7 28.7 263200 -0.520
6/29/2018 28.95 29.5 28.75 29.25 29.25 278000 1.916
7/2/2018 29.05 29.45 28.8 29.45 29.45 477100 0.684
7/3/2018 29.45 29.8 29.15 29.4 29.4 120300 -0.170
7/5/2018 29.5 29.5 28.8 29.1 29.1 208600 -1.020
7/6/2018 29.1 29.7 28.9 29.4 29.4 146100 1.031
7/9/2018 29.75 29.9 29.25 29.8 29.8 156800 1.361
7/10/2018 29.95 30.15 29.05 29.45 29.45 167600 -1.174
7/11/2018 29.2 29.35 28.8 29.1 29.1 149600 -1.188
7/12/2018 29.25 29.75 28.84 29.6 29.6 349300 1.718
7/13/2018 29.65 29.85 29.2 29.75 29.75 255400 0.507
7/16/2018 30.25 31.55 29.13 29.5 29.5 672200 -0.840
7/17/2018 29.35 30.05 28.7 28.95 28.95 247900 -1.864
7/18/2018 29.05 29.45 28.8 29.35 29.35 371600 1.382
7/19/2018 29.25 30.7 29.25 30.6 30.6 323800 4.259
7/20/2018 30.55 31.55 30.5 31.45 31.45 658300 2.778
7/23/2018 31.5 31.8 31.1 31.35 31.35 331900 -0.318
7/24/2018 31.7 32 30.35 30.7 30.7 620200 -2.073
7/25/2018 30.8 31.4 30.75 31.2 31.2 385500 1.629
7/26/2018 31.75 32.4 30.8 32 32 1751600 2.564
7/27/2018 32.25 33.35 31.8 32.4 32.4 629500 1.250
7/30/2018 32.6 33.95 32.25 32.35 32.35 771800 -0.154
7/31/2018 32.55 34.65 32.42 34.45 34.45 1114100 6.492
8/1/2018 34.5 34.83 33.05 33.95 33.95 493900 -1.451
8/2/2018 33.6 34.45 33.55 34 34 446000 0.147
8/3/2018 34.05 34.32 33.55 33.55 33.55 294800 -1.324
8/6/2018 33.75 33.85 32.81 33 33 342800 -1.639
8/7/2018 33 33.08 32.5 33 33 379100 0.000
8/8/2018 33.1 33.1 32.45 32.9 32.9 287400 -0.303
8/9/2018 32.8 33.55 32.55 32.6 32.6 462000 -0.912
8/10/2018 32.45 33.1 31.07 32.9 32.9 363800 0.920
8/13/2018 32.9 33.15 32.35 32.6 32.6 264200 -0.912
8/14/2018 32.7 33.1 32.25 32.45 32.45 222100 -0.460
8/15/2018 32.25 32.5 31.61 32.35 32.35 246800 -0.308
8/16/2018 32.45 32.88 32 32.7 32.7 207200 1.082
8/17/2018 32.75 32.9 32.15 32.25 32.25 202400 -1.376
8/20/2018 32.25 33.1 32.05 32.9 32.9 214000 2.016
8/21/2018 32.9 33.45 32.9 33.4 33.4 228000 1.520
8/22/2018 33.4 33.75 32.8 33.3 33.3 276500 -0.299
8/23/2018 33.3 33.35 32.9 33.05 33.05 261300 -0.751
8/24/2018 33.05 33.45 32.8 33.4 33.4 162500 1.059
8/27/2018 33.55 33.95 33.35 33.55 33.55 338300 0.449
8/28/2018 33.7 33.9 32.95 33.15 33.15 336300 -1.192
8/29/2018 33.2 33.2 32.35 32.75 32.75 315300 -1.207
8/30/2018 32.65 32.65 31.65 32.45 32.45 457500 -0.916
8/31/2018 32.5 33.75 31.9 33.2 33.2 397500 2.311
9/4/2018 33.05 33.5 32.85 33.45 33.45 157700 0.753
9/5/2018 33.5 34.34 33.2 33.9 33.9 509800 1.345
9/6/2018 34.05 34.7 34.05 34.25 34.25 256700 1.032
9/7/2018 34.1 34.4 33.65 34.2 34.2 243800 -0.146
9/10/2018 34.3 36.75 34.2 36.65 36.65 807800 7.164
9/11/2018 36.7 36.73 36.15 36.25 36.25 352800 -1.091
9/12/2018 36.15 36.28 35.45 35.75 35.75 333600 -1.379
9/13/2018 35.9 36.05 34.4 34.85 34.85 316400 -2.517
9/14/2018 34.6 35.6 34.2 35.1 35.1 297900 0.717
9/17/2018 35.2 35.6 34.05 34.4 34.4 329900 -1.994
9/18/2018 34.45 35.1 34.35 34.85 34.85 420900 1.308
 9/19/2018 34.85 35.5 34.45 35.35 35.35 363700 1.435
9/20/2018 35.55 36.1 35.45 36.05 36.05 668800 1.980
9/21/2018 36 36.5 35.45 35.6 35.6 977400 -1.248
9/24/2018 35.55 35.55 32 33.15 33.15 1105500 -6.882
9/25/2018 33.2 33.35 32.7 32.95 32.95 330800 -0.603
9/26/2018 32.9 33.7 32.5 33.15 33.15 315600 0.607
9/27/2018 33 33.2 31.6 31.75 31.75 394700 -4.223
9/28/2018 31.7 31.95 30.45 30.95 30.95 465400 -2.520
10/1/2018 30.97 31.22 30.34 30.42 30.42 557500 -1.712
10/2/2018 30.3 30.37 29.41 29.72 29.72 615900 -2.301
10/3/2018 29.85 30.79 29.52 30.57 30.57 540300 2.860
10/4/2018 30.56 30.56 29.49 29.66 29.66 203900 -2.977
10/5/2018 29.65 29.65 28.79 29.39 29.39 238400 -0.910
10/8/2018 29.33 29.65 29.17 29.41 29.41 195000 0.068
10/9/2018 29.46 29.74 28.89 29.13 29.13 377100 -0.952
10/10/2018 28.86 28.97 27.59 27.84 27.84 995500 -4.428
10/11/2018 27.9 28.54 27.02 27.34 27.34 682900 -1.796
10/12/2018 27.55 27.85 26.99 27.46 27.46 403700 0.439
10/15/2018 27.44 27.85 27.26 27.65 27.65 242100 0.692
10/16/2018 27.8 28.13 27.57 28.06 28.06 348500 1.483
10/17/2018 28.07 28.07 26.4 26.61 26.61 772400 -5.167
10/18/2018 26.12 26.6 25.23 25.24 25.24 684400 -5.148
10/19/2018 25.28 26.58 25 25.91 25.91 987500 2.655
10/22/2018 25.78 26.18 25.3 25.88 25.88 342300 -0.116
10/23/2018 25.3 25.84 25.19 25.55 25.55 449000 -1.275
10/24/2018 25.62 25.88 24.09 24.25 24.25 664800 -5.088
10/25/2018 26.6 27.58 24.95 26.07 26.07 1057200 7.505
10/26/2018 25.69 25.77 24.03 25 25 381200 -4.104
10/29/2018 27.96 27.96 25.17 25.48 25.48 446500 1.920
10/30/2018 25.53 26.23 25.35 26.09 26.09 380900 2.394
10/31/2018 26.41 26.54 25.25 25.71 25.71 351700 -1.457
11/1/2018 25.88 26.48 25.54 26.3 26.3 283000 2.295
11/2/2018 26.45 27.02 26.31 26.38 26.38 209900 0.304
11/5/2018 26.39 26.65 25.67 26.08 26.08 201100 -1.137
11/6/2018 25.79 26.28 25.47 26.04 26.04 209600 -0.153
11/7/2018 26.28 26.74 25.92 26.71 26.71 135800 2.573
11/8/2018 26.63 26.97 26.24 26.39 26.39 122600 -1.198
11/9/2018 26.24 26.33 25.22 25.25 25.25 371100 -4.320
11/12/2018 25.19 25.19 24.47 24.72 24.72 243900 -2.099
11/13/2018 24.73 25.45 24.63 25.05 25.05 263200 1.335
11/14/2018 25.12 25.79 24.95 25.3 25.3 270400 0.998
11/15/2018 25.09 26.3 25.09 26.09 26.09 265400 3.123
11/16/2018 25.87 26.25 25.79 25.92 25.92 298900 -0.652
11/19/2018 25.91 25.97 25.2 25.34 25.34 234800 -2.238
11/20/2018 24.97 25.2 24.66 24.92 24.92 295100 -1.657
11/21/2018 25.07 25.83 25.07 25.69 25.69 199100 3.090
11/23/2018 25.41 25.73 24.7 24.75 24.75 110700 -3.659
11/26/2018 25.01 25.29 24.64 25.02 25.02 154700 1.091
11/27/2018 24.85 25.02 24.46 24.89 24.89 213900 -0.520
11/28/2018 24.93 25.54 24.64 25.53 25.53 178600 2.571
11/29/2018 25.44 25.74 25.31 25.53 25.53 178300 0.000
11/30/2018 25.42 25.87 25.17 25.37 25.37 270400 -0.627
12/3/2018 25.75 25.9 24.64 24.96 24.96 305800 -1.616
12/4/2018 24.89 24.89 23.02 23.42 23.42 381800 -6.170
12/6/2018 22.93 23.79 22.51 23.11 23.11 384600 -1.324
12/7/2018 23.12 23.41 22.1 22.56 22.56 322400 -2.380
12/10/2018 22.56 23 22.36 22.79 22.79 453400 1.020
12/11/2018 23.02 23.1 22.17 22.21 22.21 320600 -2.545
12/12/2018 22.51 22.51 21.64 21.75 21.75 668300 -2.071
12/13/2018 22.03 23.06 20.97 21.54 21.54 484300 -0.966
12/14/2018 21.3 21.56 20.61 21.03 21.03 460400 -2.368
12/17/2018 20.85 21.58 20.71 21.06 21.06 315600 0.143
12/18/2018 21.39 22.04 21.21 21.25 21.25 266300 0.902
12/19/2018 21.07 21.35 20.14 20.25 20.25 204200 -4.706
12/20/2018 20.19 20.51 19.71 19.84 19.84 226800 -2.025
12/21/2018 19.91 20.05 19.08 19.76 19.76 649800 -0.403
12/24/2018 19.44 19.97 18.83 19.2 19.2 149800 -2.834
12/26/2018 19.28 20.03 19.17 19.98 19.98 165700 4.062
12/27/2018 19.66 20.04 19.29 20.04 20.04 148900 0.300
12/28/2018 20.07 20.48 19.78 20.16 20.16 206400 0.599
12/31/2018 20.23 20.36 19.89 20.33 20.33 167100 0.843
Year 2013 2014 2015 2016 2017 2018
Average Return(Yearly) 0.069 0.143 -0.078 0.101 0.078 -0.104
Standard Deviation(Yearly) 1.782523 2.049996 3.723042 1.975819 2.560434 2.168352

Source Website https://sg.finance.yahoo.com/quote/ECHO/history?p=ECHO&.tsrc=fin-srch

src=fin-srch
Date Open High Low Close Adj Close Volume Daily Returns
1/2/2013 0.655 0.68 0.65 0.675 0.602339 104762000
1/3/2013 0.68 0.685 0.655 0.655 0.584492 105175000 -2.963
1/4/2013 0.655 0.67 0.655 0.665 0.593415 45797000 1.527
1/7/2013 0.665 0.67 0.655 0.66 0.588953 28394000 -0.752
1/8/2013 0.66 0.66 0.65 0.655 0.584492 40401000 -0.757
1/9/2013 0.655 0.66 0.655 0.66 0.588953 25191000 0.763
1/10/2013 0.665 0.67 0.66 0.66 0.588953 52355000 0.000
1/11/2013 0.66 0.665 0.64 0.64 0.571106 158978000 -3.030
1/14/2013 0.645 0.65 0.64 0.65 0.58003 39528000 1.563
1/15/2013 0.645 0.65 0.64 0.645 0.575568 38105000 -0.769
1/16/2013 0.645 0.645 0.63 0.64 0.571106 104154000 -0.775
1/17/2013 0.635 0.635 0.615 0.62 0.553259 149638000 -3.125
1/18/2013 0.625 0.63 0.62 0.625 0.557721 40036000 0.806
1/21/2013 0.625 0.63 0.62 0.62 0.553259 34085000 -0.800
1/22/2013 0.62 0.63 0.615 0.63 0.562183 53444000 1.613
1/23/2013 0.63 0.63 0.62 0.625 0.557721 56082000 -0.794
1/24/2013 0.625 0.63 0.62 0.625 0.557721 45022000 0.000
1/25/2013 0.625 0.63 0.62 0.63 0.562183 36874000 0.800
1/28/2013 0.63 0.64 0.63 0.635 0.566645 47916000 0.794
1/29/2013 0.635 0.635 0.625 0.63 0.562183 23760000 -0.787
1/30/2013 0.63 0.63 0.625 0.63 0.562183 26354000 0.000
1/31/2013 0.63 0.635 0.625 0.635 0.566645 44631000 0.794
2/1/2013 0.64 0.65 0.635 0.64 0.571106 60372000 0.787
2/4/2013 0.65 0.65 0.64 0.645 0.575568 41799000 0.781
2/5/2013 0.64 0.64 0.625 0.635 0.566645 51730000 -1.550
2/6/2013 0.635 0.64 0.63 0.64 0.571106 31279000 0.787
2/7/2013 0.635 0.64 0.63 0.635 0.566645 35275000 -0.781
2/8/2013 0.63 0.635 0.63 0.635 0.566645 30184000 0.000
2/13/2013 0.64 0.645 0.635 0.64 0.571106 48160000 0.787
2/14/2013 0.645 0.655 0.64 0.65 0.58003 105917000 1.563
2/15/2013 0.65 0.655 0.645 0.65 0.58003 36507000 0.000
2/18/2013 0.655 0.655 0.645 0.65 0.58003 49440000 0.000
2/19/2013 0.65 0.655 0.645 0.65 0.58003 29902000 0.000
2/20/2013 0.655 0.655 0.65 0.65 0.58003 26076000 0.000
2/21/2013 0.65 0.655 0.645 0.65 0.58003 89831000 0.000
2/22/2013 0.655 0.655 0.65 0.65 0.58003 28623000 0.000
2/25/2013 0.655 0.66 0.645 0.645 0.575568 65300000 -0.769
2/26/2013 0.645 0.645 0.63 0.63 0.562183 53200000 -2.326
2/27/2013 0.64 0.64 0.63 0.635 0.566645 60645000 0.794
2/28/2013 0.64 0.65 0.635 0.65 0.58003 59037000 2.362
3/1/2013 0.62 0.635 0.62 0.63 0.562183 95138000 -3.077
3/4/2013 0.63 0.63 0.6 0.605 0.539874 217739000 -3.968
3/5/2013 0.605 0.61 0.6 0.61 0.544336 122269000 0.826
3/6/2013 0.615 0.62 0.61 0.62 0.553259 51484000 1.639
 3/7/2013 0.615 0.615 0.6 0.61 0.544336 127420000 -1.613
3/8/2013 0.605 0.61 0.6 0.605 0.539874 74745000 -0.820
3/11/2013 0.61 0.615 0.605 0.605 0.539874 97582000 0.000
3/12/2013 0.605 0.61 0.6 0.6 0.535412 42144000 -0.826
3/13/2013 0.6 0.625 0.595 0.61 0.544336 125743000 1.667
3/14/2013 0.605 0.61 0.6 0.605 0.539874 58367000 -0.820
3/15/2013 0.61 0.615 0.59 0.59 0.526489 196054000 -2.479
3/18/2013 0.585 0.59 0.575 0.58 0.517565 128297000 -1.695
3/19/2013 0.58 0.585 0.57 0.57 0.508642 100605000 -1.724
3/20/2013 0.57 0.59 0.565 0.58 0.517565 89749000 1.754
3/21/2013 0.585 0.59 0.58 0.585 0.522027 48861000 0.862
3/22/2013 0.585 0.585 0.575 0.58 0.517565 47461000 -0.855
3/25/2013 0.58 0.59 0.58 0.59 0.526489 56144000 1.724
3/26/2013 0.585 0.595 0.58 0.585 0.522027 72501000 -0.848
3/27/2013 0.58 0.59 0.575 0.59 0.526489 48336000 0.855
3/28/2013 0.58 0.585 0.58 0.58 0.517565 54264000 -1.695
4/1/2013 0.58 0.585 0.575 0.585 0.522027 17893000 0.862
4/2/2013 0.585 0.59 0.58 0.58 0.517565 26412000 -0.855
4/3/2013 0.585 0.585 0.57 0.575 0.513103 75108000 -0.862
4/4/2013 0.57 0.575 0.565 0.565 0.50418 59019000 -1.739
4/5/2013 0.57 0.57 0.56 0.565 0.50418 74040000 0.000
4/8/2013 0.57 0.57 0.56 0.56 0.499718 34704000 -0.885
4/9/2013 0.565 0.57 0.56 0.56 0.499718 23685000 0.000
4/10/2013 0.565 0.57 0.56 0.57 0.508642 29108000 1.786
4/11/2013 0.57 0.575 0.565 0.565 0.50418 46281000 -0.877
4/12/2013 0.57 0.57 0.56 0.565 0.50418 26070000 0.000
4/15/2013 0.565 0.565 0.55 0.555 0.495256 51598000 -1.770
4/16/2013 0.555 0.555 0.535 0.545 0.486333 112311000 -1.802
4/17/2013 0.545 0.55 0.535 0.54 0.481871 44784000 -0.917
4/18/2013 0.54 0.54 0.525 0.525 0.468486 67003000 -2.778
4/19/2013 0.525 0.535 0.52 0.525 0.468486 51953000 0.000
4/22/2013 0.53 0.53 0.52 0.53 0.472948 23992000 0.952
4/23/2013 0.53 0.535 0.52 0.525 0.468486 54319000 -0.943
4/24/2013 0.525 0.55 0.525 0.55 0.490794 68988000 4.762
4/25/2013 0.55 0.565 0.545 0.565 0.50418 66803000 2.727
4/26/2013 0.57 0.575 0.565 0.565 0.50418 55817000 0.000
4/29/2013 0.56 0.565 0.535 0.55 0.495974 51810000 -1.628
4/30/2013 0.54 0.545 0.525 0.53 0.477938 92895000 -3.636
5/2/2013 0.525 0.53 0.52 0.52 0.468921 47199000 -1.887
5/3/2013 0.525 0.535 0.52 0.525 0.473429 85560000 0.961
5/6/2013 0.525 0.545 0.52 0.535 0.482447 109243000 1.905
5/7/2013 0.535 0.545 0.53 0.535 0.482447 108355000 0.000
5/8/2013 0.535 0.54 0.535 0.54 0.486956 50188000 0.935
5/9/2013 0.54 0.545 0.535 0.545 0.491465 69104000 0.926
5/10/2013 0.545 0.555 0.54 0.54 0.486956 91609000 -0.917
5/13/2013 0.54 0.545 0.525 0.53 0.477938 103667000 -1.852
5/14/2013 0.545 0.56 0.545 0.56 0.504991 128918000 5.660
5/15/2013 0.56 0.575 0.56 0.57 0.514009 153719000 1.786
5/16/2013 0.575 0.58 0.565 0.57 0.514009 88620000 0.000
5/17/2013 0.575 0.575 0.57 0.575 0.518518 19111000 0.877
5/20/2013 0.575 0.585 0.57 0.58 0.523027 54693000 0.870
5/21/2013 0.575 0.58 0.565 0.57 0.514009 75760000 -1.724
5/22/2013 0.575 0.585 0.57 0.57 0.514009 48613000 0.000
5/23/2013 0.565 0.575 0.565 0.57 0.514009 68829000 0.000
5/27/2013 0.57 0.57 0.565 0.565 0.5095 20821000 -0.877
5/28/2013 0.57 0.58 0.57 0.575 0.518518 38143000 1.770
5/29/2013 0.58 0.585 0.575 0.575 0.518518 59616000 0.000
5/30/2013 0.58 0.58 0.57 0.575 0.518518 37173000 0.000
5/31/2013 0.57 0.575 0.57 0.575 0.518518 50068000 0.000
6/3/2013 0.565 0.57 0.56 0.565 0.5095 30797000 -1.739
6/4/2013 0.57 0.575 0.565 0.575 0.518518 33379000 1.770
6/5/2013 0.575 0.575 0.56 0.565 0.5095 30692000 -1.739
6/6/2013 0.56 0.565 0.55 0.56 0.504991 61163000 -0.885
6/7/2013 0.56 0.565 0.55 0.56 0.504991 24873000 0.000
6/10/2013 0.57 0.57 0.56 0.565 0.5095 37397000 0.893
6/11/2013 0.57 0.58 0.565 0.575 0.518518 99805000 1.770
6/12/2013 0.57 0.57 0.56 0.565 0.5095 34302000 -1.739
6/13/2013 0.56 0.56 0.545 0.545 0.491465 42342000 -3.540
6/14/2013 0.555 0.57 0.555 0.57 0.514009 61509000 4.587
6/17/2013 0.575 0.585 0.57 0.58 0.523027 81518000 1.754
6/18/2013 0.585 0.59 0.57 0.575 0.518518 43714000 -0.862
6/19/2013 0.58 0.58 0.57 0.57 0.514009 27926000 -0.870
6/20/2013 0.565 0.57 0.55 0.555 0.500483 77573000 -2.631
6/21/2013 0.54 0.56 0.535 0.55 0.495974 62727000 -0.901
6/24/2013 0.55 0.56 0.535 0.535 0.482447 87078000 -2.727
6/25/2013 0.535 0.55 0.535 0.55 0.495974 74259000 2.804
6/26/2013 0.55 0.56 0.55 0.55 0.495974 51134000 0.000
6/27/2013 0.555 0.565 0.55 0.55 0.495974 52283000 0.000
6/28/2013 0.56 0.56 0.555 0.56 0.504991 33806000 1.818
7/1/2013 0.56 0.57 0.555 0.57 0.514009 38568000 1.786
7/2/2013 0.57 0.57 0.56 0.565 0.5095 21229000 -0.877
7/3/2013 0.565 0.57 0.55 0.56 0.504991 25561000 -0.885
7/4/2013 0.555 0.56 0.55 0.555 0.500483 12542000 -0.893
7/5/2013 0.555 0.565 0.555 0.565 0.5095 17383000 1.802
7/8/2013 0.56 0.565 0.55 0.555 0.500483 13233000 -1.770
7/9/2013 0.555 0.57 0.55 0.56 0.504991 47959000 0.901
7/10/2013 0.56 0.57 0.56 0.56 0.504991 23691000 0.000
7/11/2013 0.565 0.575 0.565 0.57 0.514009 27602000 1.786
7/12/2013 0.57 0.575 0.555 0.565 0.5095 21411000 -0.877
7/15/2013 0.56 0.565 0.545 0.545 0.491465 57165000 -3.540
7/16/2013 0.55 0.55 0.54 0.55 0.495974 32884000 0.917
7/17/2013 0.545 0.55 0.54 0.545 0.491465 48240000 -0.909
7/18/2013 0.54 0.545 0.535 0.545 0.491465 31513000 0.000
7/19/2013 0.54 0.545 0.535 0.54 0.486956 37335000 -0.917
7/22/2013 0.545 0.545 0.535 0.545 0.491465 50953000 0.926
7/23/2013 0.54 0.56 0.54 0.555 0.500483 81506000 1.835
7/24/2013 0.545 0.56 0.545 0.56 0.504991 40257000 0.901
7/25/2013 0.56 0.56 0.545 0.545 0.491465 30837000 -2.678
7/26/2013 0.55 0.55 0.545 0.545 0.491465 25079000 0.000
7/29/2013 0.54 0.545 0.535 0.545 0.491465 58000000 0.000
7/30/2013 0.54 0.55 0.54 0.545 0.491465 45516000 0.000
7/31/2013 0.54 0.545 0.515 0.525 0.473429 244851000 -3.670
8/1/2013 0.525 0.53 0.515 0.525 0.473429 74803000 0.000
8/2/2013 0.525 0.53 0.515 0.525 0.473429 94091000 0.000
8/5/2013 0.515 0.525 0.51 0.525 0.473429 63414000 0.000
8/6/2013 0.52 0.525 0.515 0.52 0.468921 33957000 -0.952
8/7/2013 0.52 0.53 0.52 0.52 0.468921 90509000 0.000
8/12/2013 0.52 0.525 0.515 0.52 0.468921 35348000 0.000
8/13/2013 0.515 0.52 0.5 0.505 0.455394 111433000 -2.885
8/14/2013 0.505 0.51 0.495 0.51 0.459903 76951000 0.990
8/15/2013 0.505 0.515 0.5 0.515 0.464412 36028000 0.980
8/16/2013 0.505 0.515 0.505 0.51 0.459903 19049000 -0.971
8/19/2013 0.51 0.525 0.51 0.52 0.468921 59208000 1.961
8/20/2013 0.52 0.525 0.515 0.52 0.468921 36758000 0.000
8/21/2013 0.515 0.52 0.51 0.515 0.464412 49038000 -0.962
8/22/2013 0.51 0.52 0.505 0.52 0.468921 45689000 0.971
8/23/2013 0.52 0.53 0.515 0.525 0.473429 48337000 0.961
8/26/2013 0.54 0.57 0.54 0.565 0.5095 254139000 7.619
8/27/2013 0.565 0.57 0.555 0.56 0.504991 95365000 -0.885
8/28/2013 0.55 0.555 0.54 0.55 0.495974 59569000 -1.786
8/29/2013 0.555 0.56 0.55 0.56 0.504991 34510000 1.818
8/30/2013 0.56 0.57 0.56 0.56 0.504991 102272000 0.000
9/2/2013 0.565 0.565 0.56 0.56 0.504991 11659000 0.000
9/3/2013 0.56 0.57 0.56 0.57 0.514009 29599000 1.786
9/4/2013 0.57 0.57 0.545 0.545 0.491465 57579000 -4.386
9/5/2013 0.555 0.555 0.55 0.55 0.495974 11708000 0.917
9/6/2013 0.555 0.56 0.55 0.56 0.504991 34542000 1.818
9/9/2013 0.56 0.565 0.555 0.56 0.504991 37514000 0.000
9/10/2013 0.56 0.565 0.555 0.56 0.504991 39760000 0.000
9/11/2013 0.56 0.56 0.55 0.55 0.495974 22973000 -1.786
9/12/2013 0.55 0.56 0.54 0.54 0.486956 73023000 -1.818
9/13/2013 0.545 0.545 0.525 0.535 0.482447 69759000 -0.926
9/16/2013 0.535 0.54 0.53 0.54 0.486956 43270000 0.935
9/17/2013 0.54 0.54 0.53 0.535 0.482447 14854000 -0.926
9/18/2013 0.535 0.535 0.53 0.535 0.482447 9712000 0.000
 9/19/2013 0.54 0.55 0.535 0.545 0.491465 71795000 1.869
9/20/2013 0.545 0.55 0.535 0.535 0.482447 39092000 -1.835
9/23/2013 0.535 0.54 0.53 0.54 0.486956 14402000 0.935
9/24/2013 0.535 0.535 0.525 0.53 0.477938 54465000 -1.852
9/25/2013 0.525 0.53 0.52 0.52 0.468921 40671000 -1.887
9/26/2013 0.525 0.525 0.52 0.525 0.473429 23394000 0.961
9/27/2013 0.525 0.525 0.52 0.52 0.468921 32587000 -0.952
9/30/2013 0.52 0.525 0.515 0.52 0.468921 59057000 0.000
10/1/2013 0.525 0.53 0.525 0.525 0.473429 25706000 0.961
10/2/2013 0.525 0.53 0.52 0.525 0.473429 55878000 0.000
10/3/2013 0.525 0.53 0.52 0.525 0.473429 21999000 0.000
10/4/2013 0.525 0.525 0.52 0.525 0.473429 15008000 0.000
10/7/2013 0.525 0.525 0.515 0.525 0.473429 27797000 0.000
10/8/2013 0.52 0.525 0.515 0.515 0.464412 18372000 -1.905
10/9/2013 0.52 0.525 0.515 0.515 0.464412 44721000 0.000
10/10/2013 0.52 0.53 0.515 0.53 0.477938 40671000 2.913
10/11/2013 0.53 0.535 0.525 0.525 0.473429 30134000 -0.943
10/14/2013 0.525 0.53 0.52 0.525 0.473429 11008000 0.000
10/16/2013 0.52 0.525 0.515 0.52 0.468921 27740000 -0.952
10/17/2013 0.525 0.525 0.52 0.52 0.468921 28722000 0.000
10/18/2013 0.525 0.53 0.52 0.53 0.477938 39984000 1.923
10/21/2013 0.53 0.54 0.525 0.54 0.486956 43925000 1.887
10/22/2013 0.54 0.54 0.535 0.54 0.486956 16553000 0.000
10/23/2013 0.54 0.555 0.54 0.55 0.495974 80487000 1.852
10/24/2013 0.55 0.555 0.545 0.545 0.491465 17023000 -0.909
10/25/2013 0.545 0.56 0.545 0.555 0.500483 62418000 1.835
10/28/2013 0.56 0.57 0.555 0.565 0.5095 79354000 1.802
10/29/2013 0.565 0.57 0.56 0.565 0.5095 26469000 0.000
10/30/2013 0.57 0.58 0.565 0.58 0.523027 74048000 2.655
10/31/2013 0.59 0.6 0.58 0.6 0.541062 134404000 3.448
11/1/2013 0.595 0.595 0.575 0.59 0.532045 84937000 -1.667
11/5/2013 0.58 0.585 0.575 0.58 0.523027 23187000 -1.695
11/6/2013 0.58 0.58 0.56 0.565 0.5095 32164000 -2.586
11/7/2013 0.57 0.58 0.56 0.58 0.523027 31903000 2.655
11/8/2013 0.565 0.575 0.565 0.575 0.518518 35780000 -0.862
11/11/2013 0.575 0.58 0.565 0.565 0.5095 16095000 -1.739
11/12/2013 0.565 0.58 0.56 0.565 0.5095 39696000 0.000
11/13/2013 0.565 0.57 0.555 0.57 0.514009 58334000 0.885
11/14/2013 0.57 0.59 0.565 0.585 0.527536 39957000 2.632
11/15/2013 0.59 0.615 0.585 0.605 0.545571 127832000 3.419
11/18/2013 0.605 0.615 0.6 0.61 0.555451 44208000 1.811
11/19/2013 0.605 0.61 0.59 0.595 0.541792 23280000 -2.459
11/20/2013 0.59 0.595 0.575 0.585 0.532686 34853000 -1.681
11/21/2013 0.575 0.585 0.56 0.58 0.528134 55314000 -0.855
11/22/2013 0.58 0.59 0.58 0.585 0.532686 24683000 0.862
11/25/2013 0.59 0.59 0.57 0.575 0.523581 22433000 -1.709
11/26/2013 0.575 0.59 0.565 0.585 0.532686 52534000 1.739
11/27/2013 0.575 0.58 0.57 0.575 0.523581 37153000 -1.709
11/28/2013 0.57 0.58 0.57 0.575 0.523581 29723000 0.000
11/29/2013 0.57 0.575 0.57 0.575 0.523581 23438000 0.000
12/2/2013 0.575 0.585 0.57 0.585 0.532686 21463000 1.739
12/3/2013 0.58 0.58 0.57 0.575 0.523581 31382000 -1.709
12/4/2013 0.575 0.575 0.56 0.565 0.514475 22043000 -1.739
12/5/2013 0.56 0.565 0.55 0.55 0.500816 42894000 -2.655
12/6/2013 0.55 0.555 0.545 0.545 0.496264 29712000 -0.909
12/9/2013 0.55 0.565 0.55 0.555 0.505369 31973000 1.835
12/10/2013 0.555 0.56 0.55 0.555 0.505369 23819000 0.000
12/11/2013 0.55 0.56 0.54 0.54 0.491711 36556000 -2.703
12/12/2013 0.54 0.565 0.535 0.565 0.514475 56012000 4.630
12/13/2013 0.555 0.56 0.545 0.55 0.500816 42597000 -2.655
12/16/2013 0.55 0.55 0.54 0.54 0.491711 17621000 -1.818
12/17/2013 0.55 0.55 0.54 0.54 0.491711 16182000 0.000
12/18/2013 0.54 0.545 0.535 0.535 0.487158 30577000 -0.926
12/19/2013 0.535 0.54 0.53 0.53 0.482605 39494000 -0.935
12/20/2013 0.53 0.54 0.53 0.53 0.482605 43796000 0.000
12/23/2013 0.535 0.54 0.53 0.535 0.487158 23169000 0.943
12/24/2013 0.54 0.54 0.535 0.54 0.491711 6432000 0.935
12/26/2013 0.54 0.54 0.535 0.535 0.487158 7362000 -0.926
12/27/2013 0.54 0.545 0.535 0.54 0.491711 61278000 0.935
12/30/2013 0.545 0.55 0.54 0.545 0.496264 13115000 0.926
12/31/2013 0.55 0.55 0.545 0.545 0.496264 22812000 0.000
1/2/2014 0.55 0.555 0.545 0.55 0.500816 16693000 0.917
1/3/2014 0.55 0.555 0.545 0.545 0.496264 20835000 -0.909
1/6/2014 0.55 0.555 0.545 0.555 0.505369 24867000 1.835
1/7/2014 0.555 0.56 0.545 0.545 0.496264 25035000 -1.802
1/8/2014 0.55 0.55 0.545 0.545 0.496264 17003000 0.000
1/9/2014 0.545 0.545 0.53 0.53 0.482605 69591000 -2.752
1/10/2014 0.53 0.535 0.52 0.53 0.482605 67874000 0.000
1/13/2014 0.535 0.535 0.52 0.53 0.482605 41929000 0.000
1/14/2014 0.52 0.525 0.515 0.525 0.478052 63280000 -0.943
1/15/2014 0.525 0.53 0.52 0.525 0.478052 49428000 0.000
1/16/2014 0.525 0.525 0.52 0.52 0.473499 25729000 -0.952
1/17/2014 0.525 0.535 0.52 0.53 0.482605 51006000 1.923
1/20/2014 0.53 0.535 0.53 0.53 0.482605 13955000 0.000
1/21/2014 0.53 0.535 0.525 0.525 0.478052 23876000 -0.943
1/22/2014 0.53 0.53 0.525 0.53 0.482605 13047000 0.952
1/23/2014 0.53 0.53 0.52 0.525 0.478052 31770000 -0.943
1/24/2014 0.52 0.525 0.515 0.515 0.468946 42033000 -1.905
1/27/2014 0.51 0.515 0.505 0.515 0.468946 50329000 0.000
1/28/2014 0.51 0.515 0.505 0.51 0.464393 22995000 -0.971
1/29/2014 0.51 0.52 0.51 0.515 0.468946 23753000 0.980
1/30/2014 0.515 0.52 0.515 0.52 0.473499 27137000 0.971
2/3/2014 0.515 0.52 0.505 0.51 0.464393 23497000 -1.923
2/4/2014 0.505 0.51 0.505 0.505 0.45984 20028000 -0.980
2/5/2014 0.51 0.51 0.505 0.505 0.45984 19835000 0.000
2/6/2014 0.51 0.515 0.505 0.51 0.464393 34345000 0.990
2/7/2014 0.515 0.52 0.51 0.52 0.473499 38526000 1.961
2/10/2014 0.52 0.525 0.515 0.52 0.473499 16337000 0.000
2/11/2014 0.52 0.525 0.515 0.52 0.473499 10804000 0.000
2/12/2014 0.52 0.53 0.52 0.525 0.478052 23132000 0.962
2/13/2014 0.525 0.535 0.525 0.53 0.482605 38054000 0.952
2/14/2014 0.525 0.53 0.52 0.52 0.473499 23367000 -1.887
2/17/2014 0.525 0.54 0.525 0.535 0.487158 48859000 2.885
2/18/2014 0.535 0.535 0.53 0.53 0.482605 13386000 -0.935
2/19/2014 0.53 0.55 0.53 0.55 0.500816 70439000 3.773
2/20/2014 0.55 0.555 0.54 0.55 0.500816 22071000 0.000
2/21/2014 0.555 0.56 0.55 0.55 0.500816 42165000 0.000
2/24/2014 0.555 0.555 0.55 0.555 0.505369 13824000 0.909
2/25/2014 0.55 0.56 0.55 0.555 0.505369 44562000 0.000
2/26/2014 0.555 0.555 0.54 0.54 0.491711 47322000 -2.703
2/27/2014 0.545 0.57 0.545 0.565 0.514475 78488000 4.630
2/28/2014 0.555 0.555 0.545 0.555 0.505369 45443000 -1.770
3/3/2014 0.55 0.585 0.55 0.585 0.532686 143107000 5.405
3/4/2014 0.58 0.585 0.57 0.58 0.528134 65106000 -0.855
3/5/2014 0.58 0.595 0.575 0.59 0.537239 46782000 1.724
3/6/2014 0.59 0.6 0.59 0.6 0.546345 39670000 1.695
3/7/2014 0.6 0.61 0.595 0.6 0.546345 81758000 0.000
3/10/2014 0.6 0.6 0.585 0.585 0.532686 21666000 -2.500
3/11/2014 0.59 0.605 0.59 0.605 0.550898 48789000 3.419
3/12/2014 0.61 0.615 0.605 0.61 0.555451 51121000 0.826
3/13/2014 0.61 0.615 0.59 0.595 0.541792 53967000 -2.459
3/14/2014 0.59 0.59 0.58 0.585 0.532686 36692000 -1.681
3/17/2014 0.6 0.605 0.59 0.595 0.541792 38528000 1.709
3/18/2014 0.59 0.595 0.585 0.59 0.537239 29441000 -0.840
3/19/2014 0.59 0.595 0.585 0.59 0.537239 17484000 0.000
3/20/2014 0.58 0.59 0.575 0.575 0.523581 31550000 -2.542
3/21/2014 0.57 0.575 0.565 0.565 0.514475 41478000 -1.739
3/24/2014 0.56 0.575 0.56 0.575 0.523581 18079000 1.770
3/25/2014 0.565 0.575 0.565 0.565 0.514475 34351000 -1.739
3/26/2014 0.57 0.585 0.565 0.585 0.532686 42546000 3.540
3/27/2014 0.58 0.585 0.575 0.585 0.532686 55481000 0.000
3/28/2014 0.585 0.59 0.575 0.58 0.528134 51786000 -0.855
3/31/2014 0.575 0.585 0.57 0.575 0.523581 54662000 -0.862
4/1/2014 0.575 0.58 0.57 0.58 0.528134 17738000 0.870
4/2/2014 0.58 0.585 0.58 0.585 0.532686 18709000 0.862
 4/3/2014 0.59 0.59 0.585 0.59 0.537239 26684000 0.855
4/4/2014 0.59 0.59 0.58 0.59 0.537239 27403000 0.000
4/7/2014 0.585 0.585 0.57 0.575 0.523581 22786000 -2.542
4/8/2014 0.575 0.59 0.57 0.59 0.537239 32025000 2.609
4/9/2014 0.6 0.615 0.595 0.61 0.555451 127082000 3.390
4/10/2014 0.605 0.61 0.595 0.595 0.541792 46859000 -2.459
4/11/2014 0.59 0.59 0.58 0.59 0.537239 43079000 -0.840
4/14/2014 0.59 0.59 0.585 0.585 0.532686 11737000 -0.847
4/15/2014 0.59 0.59 0.585 0.59 0.537239 14001000 0.855
4/16/2014 0.59 0.605 0.585 0.605 0.550898 51695000 2.542
4/17/2014 0.605 0.61 0.6 0.61 0.555451 27076000 0.826
4/21/2014 0.61 0.615 0.605 0.605 0.550898 28363000 -0.820
4/22/2014 0.605 0.61 0.6 0.605 0.550898 25608000 0.000
4/23/2014 0.605 0.61 0.6 0.61 0.555451 40323000 0.826
4/24/2014 0.61 0.615 0.605 0.615 0.560004 31168000 0.820
4/25/2014 0.61 0.615 0.605 0.605 0.550898 19695000 -1.626
4/28/2014 0.605 0.61 0.6 0.6 0.546345 34138000 -0.826
4/29/2014 0.6 0.605 0.595 0.6 0.551075 20085000 0.866
4/30/2014 0.595 0.61 0.595 0.61 0.56026 51178000 1.667
5/2/2014 0.61 0.615 0.605 0.615 0.564852 32462000 0.820
5/5/2014 0.61 0.615 0.605 0.615 0.564852 22925000 0.000
5/6/2014 0.61 0.615 0.605 0.61 0.56026 17520000 -0.813
5/7/2014 0.61 0.61 0.595 0.6 0.551075 36032000 -1.639
5/8/2014 0.595 0.6 0.59 0.595 0.546483 25537000 -0.833
5/9/2014 0.59 0.59 0.58 0.59 0.541891 22604000 -0.840
5/12/2014 0.595 0.6 0.59 0.6 0.551075 21795000 1.695
5/14/2014 0.605 0.615 0.605 0.61 0.56026 66405000 1.667
5/15/2014 0.6 0.6 0.59 0.6 0.551075 35536000 -1.639
5/16/2014 0.595 0.6 0.585 0.585 0.537298 26510000 -2.500
5/19/2014 0.585 0.585 0.575 0.575 0.528114 29003000 -1.709
5/20/2014 0.575 0.58 0.57 0.57 0.523521 25585000 -0.870
5/21/2014 0.57 0.575 0.57 0.57 0.523521 10557000 0.000
5/22/2014 0.57 0.585 0.57 0.585 0.537298 37764000 2.632
5/23/2014 0.58 0.58 0.575 0.575 0.528114 14419000 -1.709
5/26/2014 0.575 0.58 0.57 0.575 0.528114 12739000 0.000
5/27/2014 0.58 0.58 0.575 0.575 0.528114 10664000 0.000
5/28/2014 0.575 0.58 0.57 0.57 0.523521 19646000 -0.870
5/29/2014 0.57 0.59 0.57 0.585 0.537298 30984000 2.632
5/30/2014 0.575 0.58 0.575 0.575 0.528114 21143000 -1.709
6/2/2014 0.575 0.58 0.57 0.57 0.523521 26322000 -0.870
6/3/2014 0.575 0.58 0.57 0.57 0.523521 19303000 0.000
6/4/2014 0.575 0.575 0.555 0.56 0.514337 85515000 -1.754
6/5/2014 0.56 0.575 0.56 0.57 0.523521 30248000 1.786
6/6/2014 0.575 0.58 0.57 0.57 0.523521 22961000 0.000
6/9/2014 0.57 0.58 0.57 0.58 0.532706 5938000 1.754
6/10/2014 0.575 0.58 0.575 0.58 0.532706 12332000 0.000
6/11/2014 0.575 0.58 0.57 0.575 0.528114 32003000 -0.862
6/12/2014 0.575 0.58 0.575 0.575 0.528114 8344000 0.000
6/13/2014 0.575 0.58 0.57 0.575 0.528114 22641000 0.000
6/16/2014 0.58 0.58 0.575 0.575 0.528114 13468000 0.000
6/17/2014 0.575 0.58 0.57 0.575 0.528114 27431000 0.000
6/18/2014 0.575 0.58 0.57 0.57 0.523521 12833000 -0.870
6/19/2014 0.575 0.575 0.57 0.57 0.523521 14973000 0.000
6/20/2014 0.57 0.57 0.56 0.565 0.518929 32820000 -0.877
6/23/2014 0.56 0.565 0.56 0.56 0.514337 12585000 -0.885
6/24/2014 0.565 0.57 0.56 0.565 0.518929 16669000 0.893
6/25/2014 0.565 0.575 0.56 0.57 0.523521 18789000 0.885
6/26/2014 0.57 0.57 0.565 0.565 0.518929 9073000 -0.877
6/27/2014 0.565 0.57 0.565 0.565 0.518929 10160000 0.000
6/30/2014 0.56 0.565 0.555 0.555 0.509745 38159000 -1.770
7/1/2014 0.55 0.555 0.545 0.545 0.50056 48178000 -1.802
7/2/2014 0.545 0.55 0.545 0.55 0.505152 27204000 0.917
7/3/2014 0.55 0.555 0.55 0.555 0.509745 19185000 0.909
7/4/2014 0.555 0.56 0.545 0.55 0.505152 29433000 -0.901
7/7/2014 0.555 0.555 0.55 0.555 0.509745 5205000 0.909
7/8/2014 0.555 0.56 0.55 0.555 0.509745 11299000 0.000
7/9/2014 0.555 0.56 0.55 0.555 0.509745 15838000 0.000
7/10/2014 0.555 0.56 0.545 0.545 0.50056 33448000 -1.802
7/11/2014 0.545 0.555 0.545 0.55 0.505152 9364000 0.917
7/14/2014 0.545 0.55 0.54 0.54 0.495968 53947000 -1.818
7/15/2014 0.545 0.545 0.54 0.545 0.50056 17798000 0.926
7/16/2014 0.545 0.56 0.545 0.555 0.509745 24174000 1.835
7/17/2014 0.555 0.56 0.55 0.56 0.514337 21360000 0.901
7/18/2014 0.555 0.555 0.55 0.555 0.509745 13464000 -0.893
7/21/2014 0.555 0.555 0.55 0.555 0.509745 12670000 0.000
7/22/2014 0.555 0.555 0.545 0.555 0.509745 38217000 0.000
7/23/2014 0.55 0.555 0.545 0.55 0.505152 32383000 -0.901
7/24/2014 0.55 0.555 0.545 0.55 0.505152 44490000 0.000
7/25/2014 0.55 0.55 0.545 0.545 0.50056 11821000 -0.909
7/29/2014 0.545 0.55 0.545 0.545 0.50056 7498000 0.000
7/30/2014 0.545 0.55 0.535 0.54 0.495968 42022000 -0.917
7/31/2014 0.53 0.54 0.53 0.535 0.491375 37982000 -0.926
8/1/2014 0.535 0.535 0.525 0.535 0.491375 40133000 0.000
8/4/2014 0.535 0.535 0.53 0.53 0.486783 9297000 -0.935
8/5/2014 0.535 0.54 0.53 0.53 0.486783 24018000 0.000
8/6/2014 0.53 0.535 0.525 0.535 0.491375 24115000 0.943
8/7/2014 0.53 0.535 0.525 0.53 0.486783 18843000 -0.935
8/8/2014 0.53 0.535 0.525 0.53 0.486783 16497000 0.000
8/11/2014 0.53 0.535 0.525 0.525 0.482191 13507000 -0.943
8/12/2014 0.525 0.53 0.52 0.525 0.482191 26540000 0.000
 8/13/2014 0.525 0.53 0.52 0.525 0.482191 32467000 0.000
8/14/2014 0.525 0.54 0.525 0.53 0.486783 65509000 0.952
8/15/2014 0.535 0.535 0.52 0.535 0.491375 86937000 0.943
8/18/2014 0.525 0.53 0.52 0.525 0.482191 32039000 -1.869
8/19/2014 0.52 0.525 0.52 0.52 0.477598 31058000 -0.953
8/20/2014 0.52 0.52 0.51 0.515 0.473006 53716000 -0.961
8/21/2014 0.515 0.515 0.51 0.515 0.473006 33723000 0.000
8/22/2014 0.515 0.515 0.51 0.51 0.468414 24878000 -0.971
8/25/2014 0.515 0.515 0.505 0.51 0.468414 54611000 0.000
8/26/2014 0.515 0.52 0.515 0.515 0.473006 23912000 0.980
8/27/2014 0.515 0.52 0.51 0.52 0.477598 18136000 0.971
8/28/2014 0.515 0.525 0.515 0.52 0.477598 23963000 0.000
8/29/2014 0.515 0.52 0.51 0.51 0.468414 24878000 -1.923
9/1/2014 0.51 0.515 0.505 0.51 0.468414 20294000 0.000
9/2/2014 0.51 0.515 0.505 0.51 0.468414 28845000 0.000
9/3/2014 0.51 0.52 0.51 0.515 0.473006 27895000 0.980
9/4/2014 0.515 0.52 0.51 0.515 0.473006 19076000 0.000
9/5/2014 0.52 0.525 0.51 0.51 0.468414 34152000 -0.971
9/8/2014 0.51 0.515 0.51 0.51 0.468414 14212000 0.000
9/9/2014 0.515 0.515 0.505 0.51 0.468414 13687000 0.000
9/10/2014 0.51 0.515 0.51 0.515 0.473006 17235000 0.980
9/11/2014 0.515 0.515 0.505 0.505 0.463822 24606000 -1.942
9/12/2014 0.51 0.515 0.505 0.505 0.463822 30151000 0.000
9/15/2014 0.505 0.51 0.505 0.505 0.463822 7724000 0.000
9/16/2014 0.505 0.51 0.5 0.5 0.459229 28306000 -0.990
9/17/2014 0.505 0.51 0.5 0.505 0.463822 32627000 1.000
9/18/2014 0.51 0.51 0.505 0.505 0.463822 17517000 0.000
9/19/2014 0.505 0.515 0.505 0.505 0.463822 24722000 0.000
9/22/2014 0.51 0.52 0.505 0.52 0.477598 25195000 2.970
9/23/2014 0.52 0.52 0.515 0.52 0.477598 26992000 0.000
9/24/2014 0.515 0.515 0.505 0.505 0.463822 25333000 -2.884
9/25/2014 0.51 0.515 0.505 0.51 0.468414 16605000 0.990
9/26/2014 0.505 0.515 0.505 0.51 0.468414 11022000 0.000
9/29/2014 0.51 0.515 0.505 0.51 0.468414 8802000 0.000
9/30/2014 0.505 0.515 0.505 0.515 0.473006 35846000 0.980
10/1/2014 0.51 0.515 0.505 0.51 0.468414 19128000 -0.971
10/2/2014 0.505 0.51 0.505 0.505 0.463822 17574000 -0.980
10/3/2014 0.505 0.505 0.5 0.5 0.459229 20374000 -0.990
10/7/2014 0.505 0.51 0.5 0.51 0.468414 21306000 2.000
10/8/2014 0.505 0.51 0.5 0.5 0.459229 18501000 -1.961
10/9/2014 0.505 0.505 0.5 0.5 0.459229 15990000 0.000
10/10/2014 0.505 0.505 0.495 0.495 0.454637 26112000 -1.000
10/13/2014 0.495 0.5 0.49 0.49 0.450045 22273000 -1.010
10/14/2014 0.495 0.5 0.49 0.495 0.454637 20965000 1.020
10/15/2014 0.5 0.5 0.48 0.48 0.44086 42554000 -3.030
10/16/2014 0.48 0.48 0.465 0.47 0.431676 43374000 -2.083
10/17/2014 0.475 0.49 0.475 0.48 0.44086 36825000 2.128
10/20/2014 0.49 0.49 0.48 0.48 0.44086 16006000 0.000
10/21/2014 0.48 0.485 0.48 0.48 0.44086 14212000 0.000
10/22/2014 0.48 0.48 0.48 0.48 0.44086 0 0.000
10/24/2014 0.485 0.49 0.48 0.485 0.445452 14995000 1.042
10/27/2014 0.49 0.495 0.48 0.495 0.454637 17079000 2.062
10/28/2014 0.495 0.505 0.49 0.505 0.463822 25541000 2.020
10/29/2014 0.505 0.52 0.5 0.51 0.468414 38149000 0.990
10/30/2014 0.51 0.515 0.505 0.51 0.468414 31727000 0.000
10/31/2014 0.51 0.52 0.51 0.52 0.477598 30803000 1.961
11/3/2014 0.52 0.525 0.505 0.51 0.468414 26561000 -1.923
11/4/2014 0.505 0.505 0.495 0.505 0.463822 21070000 -0.980
11/5/2014 0.5 0.51 0.5 0.51 0.468414 9333000 0.990
11/6/2014 0.505 0.515 0.505 0.515 0.473006 14288000 0.980
11/7/2014 0.51 0.515 0.505 0.51 0.468414 14407000 -0.971
11/10/2014 0.505 0.51 0.5 0.505 0.463822 13812000 -0.980
11/11/2014 0.505 0.51 0.505 0.51 0.468414 10758000 0.990
11/12/2014 0.505 0.51 0.5 0.51 0.468414 16244000 0.000
11/13/2014 0.49 0.49 0.46 0.47 0.431676 188268000 -7.843
11/14/2014 0.465 0.47 0.46 0.465 0.427083 77982000 -1.064
11/17/2014 0.465 0.465 0.45 0.455 0.417899 50171000 -2.150
11/18/2014 0.455 0.46 0.45 0.46 0.422491 28942000 1.099
11/19/2014 0.46 0.46 0.455 0.46 0.422491 25359000 0.000
11/20/2014 0.455 0.46 0.45 0.45 0.413306 50574000 -2.174
11/21/2014 0.45 0.455 0.445 0.45 0.413306 86263000 0.000
11/24/2014 0.455 0.455 0.45 0.455 0.417899 27852000 1.111
11/25/2014 0.455 0.455 0.445 0.455 0.417899 85617000 0.000
11/26/2014 0.455 0.465 0.45 0.465 0.427083 53320000 2.198
11/27/2014 0.465 0.465 0.455 0.465 0.427083 26268000 0.000
11/28/2014 0.46 0.465 0.455 0.46 0.422491 45264000 -1.075
12/1/2014 0.46 0.465 0.44 0.445 0.408714 90946000 -3.261
12/2/2014 0.445 0.455 0.445 0.455 0.417899 45280000 2.247
12/3/2014 0.445 0.455 0.445 0.445 0.408714 23869000 -2.198
12/4/2014 0.45 0.46 0.445 0.46 0.422491 26313000 3.371
12/5/2014 0.46 0.46 0.455 0.46 0.422491 13459000 0.000
12/8/2014 0.46 0.46 0.445 0.45 0.413306 37925000 -2.174
12/9/2014 0.45 0.455 0.445 0.455 0.417899 27059000 1.111
12/10/2014 0.455 0.465 0.45 0.46 0.422491 63398000 1.099
12/11/2014 0.46 0.465 0.455 0.46 0.422491 33688000 0.000
12/12/2014 0.46 0.465 0.45 0.45 0.413306 51509000 -2.174
12/15/2014 0.45 0.455 0.445 0.455 0.417899 27823000 1.111
12/16/2014 0.45 0.455 0.445 0.445 0.408714 27027000 -2.198
12/17/2014 0.445 0.45 0.425 0.425 0.390345 84965000 -4.494
12/18/2014 0.435 0.445 0.43 0.44 0.404122 59780000 3.529
12/19/2014 0.44 0.445 0.43 0.435 0.399529 81396011 -1.137
12/22/2014 0.44 0.445 0.435 0.445 0.408714 30569000 2.299
12/23/2014 0.445 0.445 0.435 0.44 0.404122 27514000 -1.124
12/24/2014 0.44 0.445 0.44 0.44 0.404122 7569000 0.000
12/26/2014 0.44 0.445 0.44 0.445 0.408714 6822000 1.136
12/29/2014 0.44 0.45 0.44 0.45 0.413306 24462000 1.124
12/30/2014 0.45 0.46 0.445 0.46 0.422491 32117000 2.222
12/31/2014 0.46 0.46 0.45 0.46 0.422491 31538000 0.000
1/2/2015 0.455 0.465 0.45 0.46 0.426272 22564000 0.895
1/5/2015 0.455 0.455 0.445 0.445 0.412372 18520000 -3.261
1/6/2015 0.45 0.455 0.445 0.45 0.417005 41918000 1.124
1/7/2015 0.455 0.46 0.45 0.455 0.421638 43925000 1.111
1/8/2015 0.455 0.465 0.455 0.465 0.430905 26324000 2.198
1/9/2015 0.465 0.47 0.46 0.46 0.426272 38345000 -1.075
1/12/2015 0.46 0.465 0.455 0.46 0.426272 39932000 0.000
1/13/2015 0.455 0.465 0.455 0.46 0.426272 31178000 0.000
1/14/2015 0.465 0.47 0.46 0.46 0.426272 36952000 0.000
1/15/2015 0.465 0.465 0.44 0.44 0.407738 41060000 -4.348
1/16/2015 0.44 0.45 0.44 0.44 0.407738 20515000 0.000
1/19/2015 0.445 0.45 0.44 0.445 0.412372 22530000 1.137
1/20/2015 0.44 0.44 0.435 0.435 0.403105 13398700 -2.247
1/21/2015 0.43 0.43 0.415 0.425 0.393838 61773200 -2.299
1/22/2015 0.415 0.42 0.41 0.415 0.384571 73586200 -2.353
1/23/2015 0.41 0.435 0.41 0.43 0.398471 61879800 3.614
1/26/2015 0.43 0.435 0.425 0.43 0.398471 57612100 0.000
1/27/2015 0.43 0.44 0.43 0.44 0.407738 45834300 2.326
1/28/2015 0.435 0.44 0.43 0.435 0.403105 38612400 -1.136
1/29/2015 0.43 0.43 0.425 0.43 0.398471 26244100 -1.150
1/30/2015 0.425 0.43 0.42 0.42 0.389205 61393600 -2.325
2/2/2015 0.425 0.425 0.415 0.42 0.389205 43234400 0.000
2/3/2015 0.42 0.42 0.415 0.42 0.389205 32158000 0.000
2/4/2015 0.42 0.43 0.42 0.425 0.393838 42619100 1.190
2/5/2015 0.425 0.43 0.42 0.425 0.393838 53889500 0.000
2/6/2015 0.43 0.46 0.43 0.455 0.421638 73314400 7.059
2/9/2015 0.445 0.45 0.425 0.435 0.403105 50554900 -4.395
2/10/2015 0.43 0.435 0.425 0.435 0.403105 9602700 0.000
2/11/2015 0.435 0.435 0.43 0.435 0.403105 5381800 0.000
2/12/2015 0.43 0.435 0.43 0.435 0.403105 15417300 0.000
2/13/2015 0.435 0.435 0.425 0.43 0.398471 26412700 -1.150
2/16/2015 0.435 0.44 0.43 0.44 0.407738 18289100 2.326
2/17/2015 0.435 0.445 0.435 0.44 0.407738 12602000 0.000
2/18/2015 0.43 0.43 0.425 0.425 0.393838 14007300 -3.409
2/23/2015 0.425 0.425 0.415 0.42 0.389205 61941400 -1.176
2/24/2015 0.42 0.42 0.41 0.41 0.379938 60098500 -2.381
2/25/2015 0.41 0.415 0.405 0.41 0.379938 90350500 0.000
2/26/2015 0.41 0.415 0.405 0.41 0.379938 65317200 0.000
2/27/2015 0.405 0.405 0.4 0.405 0.375305 60377400 -1.219
3/2/2015 0.4 0.405 0.4 0.4 0.370671 56190900 -1.235
3/3/2015 0.405 0.425 0.4 0.415 0.384571 129068000 3.750
3/4/2015 0.42 0.43 0.415 0.425 0.393838 51777600 2.410
3/5/2015 0.425 0.425 0.41 0.41 0.379938 30790500 -3.529
3/6/2015 0.41 0.42 0.41 0.415 0.384571 22887300 1.219
3/9/2015 0.41 0.42 0.405 0.42 0.389205 29190600 1.205
3/10/2015 0.415 0.415 0.41 0.41 0.379938 16744800 -2.381
3/11/2015 0.41 0.41 0.4 0.4 0.370671 36723900 -2.439
3/12/2015 0.4 0.405 0.4 0.4 0.370671 25774200 0.000
3/13/2015 0.4 0.405 0.4 0.4 0.370671 13055300 0.000
3/16/2015 0.4 0.41 0.4 0.405 0.375305 17177900 1.250
3/17/2015 0.405 0.41 0.395 0.4 0.370671 49034800 -1.235
3/18/2015 0.4 0.405 0.4 0.405 0.375305 9013500 1.250
3/19/2015 0.4 0.4 0.395 0.395 0.366038 15170700 -2.469
3/20/2015 0.395 0.405 0.395 0.4 0.370671 27062200 1.266
3/23/2015 0.4 0.405 0.4 0.4 0.370671 9958000 0.000
3/24/2015 0.4 0.405 0.395 0.4 0.370671 14412200 0.000
3/25/2015 0.4 0.405 0.395 0.4 0.370671 22776000 0.000
3/26/2015 0.4 0.405 0.4 0.405 0.375305 7267700 1.250
3/27/2015 0.4 0.44 0.395 0.435 0.403105 112250800 7.407
3/30/2015 0.435 0.44 0.425 0.435 0.403105 24936600 0.000
3/31/2015 0.435 0.435 0.42 0.425 0.393838 28493600 -2.299
4/1/2015 0.425 0.43 0.415 0.415 0.384571 22091400 -2.353
4/2/2015 0.415 0.435 0.415 0.43 0.398471 20812100 3.614
4/6/2015 0.43 0.445 0.42 0.435 0.403105 57542800 1.163
4/7/2015 0.44 0.45 0.44 0.445 0.412372 34337000 2.299
4/8/2015 0.445 0.445 0.435 0.435 0.403105 13267400 -2.247
4/9/2015 0.44 0.445 0.435 0.44 0.407738 13174300 1.149
4/10/2015 0.445 0.45 0.435 0.44 0.407738 20621200 0.000
4/13/2015 0.44 0.44 0.425 0.435 0.403105 19480200 -1.136
4/14/2015 0.435 0.44 0.425 0.44 0.407738 29369700 1.149
4/15/2015 0.435 0.445 0.435 0.44 0.407738 25075000 0.000
4/16/2015 0.44 0.445 0.435 0.44 0.407738 14280400 0.000
4/17/2015 0.44 0.44 0.435 0.44 0.407738 5742100 0.000
4/20/2015 0.44 0.44 0.43 0.435 0.403105 15231000 -1.136
4/21/2015 0.435 0.44 0.43 0.435 0.403105 12573900 0.000
4/22/2015 0.435 0.435 0.42 0.42 0.389205 26878900 -3.448
4/23/2015 0.42 0.43 0.42 0.425 0.393838 18743200 1.190
4/24/2015 0.425 0.43 0.42 0.43 0.398471 18596600 1.176
4/27/2015 0.425 0.43 0.42 0.425 0.393838 39397500 -1.163
4/28/2015 0.42 0.43 0.42 0.42 0.390832 31406600 -0.763
4/29/2015 0.42 0.425 0.415 0.415 0.38618 20202000 -1.190
4/30/2015 0.415 0.42 0.41 0.42 0.390832 22022400 1.205
 5/4/2015 0.42 0.42 0.405 0.41 0.381527 27875800 -2.381
5/5/2015 0.41 0.415 0.405 0.405 0.376874 12389600 -1.220
5/6/2015 0.405 0.41 0.405 0.405 0.376874 10063500 0.000
5/7/2015 0.405 0.41 0.405 0.405 0.376874 7932500 0.000
5/8/2015 0.41 0.42 0.41 0.415 0.38618 27891400 2.469
5/11/2015 0.415 0.43 0.415 0.42 0.390832 14392400 1.205
5/12/2015 0.42 0.445 0.41 0.44 0.409443 86238700 4.762
5/13/2015 0.445 0.455 0.435 0.44 0.409443 47536000 0.000
5/14/2015 0.435 0.44 0.425 0.435 0.404791 24685900 -1.136
5/15/2015 0.435 0.44 0.425 0.43 0.400138 15358600 -1.149
5/18/2015 0.425 0.43 0.42 0.425 0.395485 16565300 -1.163
5/19/2015 0.425 0.425 0.42 0.42 0.390832 7177700 -1.177
5/20/2015 0.42 0.43 0.42 0.42 0.390832 24114000 0.000
5/21/2015 0.425 0.43 0.42 0.425 0.395485 14516500 1.191
5/22/2015 0.43 0.435 0.425 0.435 0.404791 22056500 2.353
5/25/2015 0.435 0.44 0.435 0.44 0.409443 8891800 1.149
5/26/2015 0.44 0.44 0.43 0.43 0.400138 9818800 -2.273
5/27/2015 0.43 0.435 0.425 0.425 0.395485 19130600 -1.163
5/28/2015 0.425 0.425 0.415 0.415 0.38618 42360000 -2.353
5/29/2015 0.415 0.425 0.41 0.42 0.390832 40754100 1.205
6/2/2015 0.42 0.44 0.415 0.43 0.400138 41191400 2.381
6/3/2015 0.43 0.435 0.42 0.425 0.395485 15992100 -1.163
6/4/2015 0.42 0.43 0.41 0.415 0.38618 25022900 -2.353
6/5/2015 0.415 0.42 0.41 0.415 0.38618 13372900 0.000
6/8/2015 0.41 0.42 0.41 0.415 0.38618 14420600 0.000
6/9/2015 0.415 0.42 0.4 0.4 0.372221 27284000 -3.615
6/10/2015 0.4 0.41 0.4 0.405 0.376874 12518300 1.250
6/11/2015 0.405 0.415 0.405 0.405 0.376874 21715000 0.000
6/12/2015 0.41 0.415 0.405 0.405 0.376874 14553400 0.000
6/15/2015 0.405 0.415 0.4 0.41 0.381527 18195600 1.235
6/16/2015 0.405 0.41 0.405 0.405 0.376874 11087200 -1.220
6/17/2015 0.405 0.41 0.4 0.4 0.372221 18745500 -1.235
6/18/2015 0.405 0.41 0.4 0.405 0.376874 12100700 1.250
6/19/2015 0.41 0.415 0.405 0.405 0.376874 20293900 0.000
6/22/2015 0.41 0.415 0.405 0.405 0.376874 14647600 0.000
6/23/2015 0.41 0.415 0.405 0.41 0.381527 10648200 1.235
6/24/2015 0.41 0.415 0.41 0.41 0.381527 13162400 0.000
6/25/2015 0.41 0.415 0.41 0.415 0.38618 9147600 1.220
6/26/2015 0.415 0.415 0.41 0.41 0.381527 11804100 -1.205
6/29/2015 0.41 0.415 0.405 0.405 0.376874 9587100 -1.220
6/30/2015 0.405 0.41 0.405 0.41 0.381527 17554600 1.235
7/1/2015 0.405 0.415 0.405 0.405 0.376874 13285600 -1.220
7/2/2015 0.41 0.415 0.41 0.415 0.38618 11936500 2.469
7/3/2015 0.415 0.415 0.41 0.415 0.38618 15598100 0.000
7/6/2015 0.41 0.415 0.405 0.405 0.376874 8394500 -2.410
 7/7/2015 0.405 0.41 0.4 0.4 0.372221 20887800 -1.235
7/8/2015 0.405 0.405 0.385 0.39 0.362916 54641400 -2.500
7/9/2015 0.385 0.385 0.365 0.375 0.348957 42224200 -3.846
7/10/2015 0.38 0.385 0.375 0.38 0.35361 14244700 1.333
7/13/2015 0.385 0.39 0.38 0.385 0.358263 15990700 1.316
7/14/2015 0.385 0.39 0.38 0.38 0.35361 26774100 -1.299
7/15/2015 0.38 0.385 0.38 0.38 0.35361 14305900 0.000
7/16/2015 0.38 0.38 0.375 0.375 0.348957 22261700 -1.316
7/20/2015 0.375 0.38 0.37 0.375 0.348957 29023300 0.000
7/21/2015 0.375 0.375 0.37 0.375 0.348957 19194600 0.000
7/22/2015 0.37 0.375 0.37 0.37 0.344305 19702500 -1.333
7/23/2015 0.37 0.37 0.365 0.365 0.339652 15198000 -1.351
7/24/2015 0.37 0.37 0.36 0.37 0.344305 27466800 1.370
7/27/2015 0.365 0.37 0.36 0.36 0.334999 14304900 -2.703
7/28/2015 0.36 0.365 0.335 0.34 0.316388 51814600 -5.556
7/29/2015 0.345 0.345 0.325 0.325 0.30243 41735000 -4.412
7/30/2015 0.325 0.33 0.3 0.32 0.297777 88355200 -1.539
7/31/2015 0.325 0.325 0.31 0.315 0.293124 45427100 -1.563
8/3/2015 0.32 0.325 0.305 0.31 0.288472 57889100 -1.587
8/4/2015 0.32 0.33 0.315 0.32 0.297777 56909400 3.226
8/5/2015 0.325 0.33 0.32 0.325 0.30243 30170400 1.563
8/6/2015 0.325 0.335 0.325 0.335 0.311735 13115600 3.077
8/7/2015 0.335 0.335 0.335 0.335 0.311735 0 0.000
8/11/2015 0.33 0.33 0.31 0.32 0.297777 61696000 -4.478
8/12/2015 0.32 0.32 0.3 0.305 0.283819 56566000 -4.687
8/13/2015 0.315 0.325 0.31 0.32 0.297777 26436000 4.918
8/14/2015 0.32 0.325 0.315 0.32 0.297777 28313600 0.000
8/17/2015 0.315 0.32 0.31 0.31 0.288472 24777000 -3.125
8/18/2015 0.31 0.315 0.305 0.31 0.288472 27807500 0.000
8/19/2015 0.305 0.315 0.3 0.31 0.288472 37535300 0.000
8/20/2015 0.305 0.31 0.3 0.305 0.283819 23809200 -1.613
8/21/2015 0.3 0.32 0.29 0.31 0.288472 58318600 1.639
8/24/2015 0.305 0.305 0.285 0.29 0.26986 55872300 -6.452
8/25/2015 0.285 0.295 0.28 0.29 0.26986 41139600 0.000
8/26/2015 0.3 0.3 0.285 0.295 0.274513 27207100 1.724
8/27/2015 0.295 0.31 0.295 0.305 0.283819 34559600 3.390
8/28/2015 0.31 0.32 0.305 0.31 0.288472 40745300 1.639
8/31/2015 0.315 0.315 0.305 0.315 0.293124 25440800 1.613
9/1/2015 0.31 0.315 0.3 0.305 0.283819 23776400 -3.174
9/2/2015 0.305 0.31 0.3 0.305 0.283819 28443600 0.000
9/3/2015 0.305 0.31 0.3 0.305 0.283819 8813100 0.000
9/4/2015 0.3 0.305 0.295 0.3 0.279166 21085700 -1.639
9/7/2015 0.3 0.3 0.29 0.295 0.274513 11373000 -1.667
9/8/2015 0.295 0.3 0.29 0.3 0.279166 13761700 1.695
9/9/2015 0.3 0.315 0.295 0.31 0.288472 25559100 3.334
 9/10/2015 0.31 0.31 0.295 0.3 0.279166 24053300 -3.226
9/14/2015 0.305 0.315 0.3 0.31 0.288472 20143600 3.334
9/15/2015 0.315 0.315 0.305 0.31 0.288472 22864500 0.000
9/16/2015 0.31 0.315 0.305 0.305 0.283819 16745600 -1.613
9/17/2015 0.305 0.32 0.305 0.32 0.297777 55429500 4.918
9/18/2015 0.32 0.32 0.305 0.31 0.288472 53777800 -3.125
9/21/2015 0.305 0.31 0.3 0.305 0.283819 20551700 -1.613
9/22/2015 0.305 0.31 0.3 0.3 0.279166 23952100 -1.639
9/23/2015 0.3 0.305 0.3 0.3 0.279166 13872900 0.000
9/25/2015 0.305 0.315 0.3 0.315 0.293124 36950900 5.000
9/28/2015 0.315 0.32 0.305 0.31 0.288472 16676000 -1.587
9/29/2015 0.305 0.315 0.3 0.31 0.288472 26943100 0.000
9/30/2015 0.315 0.34 0.315 0.33 0.307083 63984400 6.452
10/1/2015 0.33 0.335 0.32 0.335 0.311735 20539900 1.515
10/2/2015 0.33 0.335 0.33 0.335 0.311735 23478400 0.000
10/5/2015 0.335 0.35 0.325 0.35 0.325694 53598900 4.478
10/6/2015 0.365 0.38 0.365 0.38 0.35361 47496000 8.571
10/7/2015 0.375 0.375 0.36 0.37 0.344305 52644200 -2.631
10/8/2015 0.365 0.365 0.34 0.35 0.325694 53079500 -5.405
10/9/2015 0.355 0.37 0.355 0.365 0.339652 50992800 4.286
10/12/2015 0.365 0.39 0.365 0.38 0.35361 63004800 4.110
10/13/2015 0.38 0.38 0.37 0.375 0.348957 25675400 -1.316
10/14/2015 0.375 0.38 0.37 0.38 0.35361 33490900 1.333
10/15/2015 0.38 0.38 0.37 0.38 0.35361 27544300 0.000
10/16/2015 0.38 0.38 0.37 0.38 0.35361 17627500 0.000
10/19/2015 0.375 0.38 0.37 0.375 0.348957 14589500 -1.316
10/20/2015 0.375 0.39 0.37 0.385 0.358263 26662200 2.667
10/21/2015 0.39 0.39 0.37 0.375 0.348957 29399800 -2.598
10/22/2015 0.375 0.385 0.37 0.385 0.358263 15655300 2.667
10/23/2015 0.385 0.39 0.38 0.39 0.362916 18267000 1.299
10/26/2015 0.395 0.415 0.395 0.41 0.381527 53493600 5.128
10/27/2015 0.41 0.415 0.4 0.405 0.376874 36478300 -1.220
10/28/2015 0.41 0.415 0.395 0.4 0.372221 23253800 -1.235
10/29/2015 0.405 0.41 0.39 0.39 0.362916 19605700 -2.500
10/30/2015 0.39 0.395 0.385 0.39 0.362916 21665000 0.000
11/2/2015 0.385 0.39 0.365 0.37 0.344305 29070700 -5.128
11/3/2015 0.38 0.385 0.375 0.38 0.35361 26200800 2.703
11/4/2015 0.38 0.39 0.375 0.385 0.358263 25688000 1.316
11/5/2015 0.38 0.385 0.375 0.385 0.358263 15131300 0.000
11/6/2015 0.38 0.38 0.37 0.375 0.348957 19376300 -2.598
11/9/2015 0.375 0.38 0.37 0.38 0.35361 9543500 1.333
11/11/2015 0.375 0.375 0.365 0.365 0.339652 16524000 -3.947
11/12/2015 0.365 0.37 0.355 0.355 0.330346 15061000 -2.740
11/13/2015 0.355 0.37 0.355 0.37 0.344305 31778900 4.226
11/16/2015 0.36 0.365 0.355 0.36 0.334999 30241300 -2.703
11/17/2015 0.365 0.365 0.355 0.36 0.334999 16465100 0.000
11/18/2015 0.355 0.365 0.355 0.355 0.330346 14518600 -1.389
11/19/2015 0.36 0.365 0.355 0.36 0.334999 19332400 1.409
11/20/2015 0.36 0.365 0.355 0.36 0.334999 33300900 0.000
11/23/2015 0.36 0.365 0.355 0.36 0.334999 22877400 0.000
11/24/2015 0.365 0.365 0.36 0.36 0.334999 13319700 0.000
11/25/2015 0.365 0.37 0.36 0.365 0.339652 20796700 1.389
11/26/2015 0.365 0.365 0.36 0.365 0.339652 14446800 0.000
11/27/2015 0.36 0.36 0.355 0.355 0.330346 14366400 -2.740
11/30/2015 0.355 0.36 0.34 0.36 0.334999 37687500 1.409
12/1/2015 0.355 0.355 0.345 0.355 0.330346 15142600 -1.389
12/2/2015 0.355 0.36 0.35 0.35 0.325694 16082700 -1.408
12/3/2015 0.35 0.35 0.345 0.35 0.325694 13537500 0.000
12/4/2015 0.345 0.35 0.34 0.35 0.325694 14405800 0.000
12/7/2015 0.35 0.35 0.345 0.35 0.325694 9329600 0.000
12/8/2015 0.35 0.35 0.34 0.34 0.316388 12796400 -2.857
12/9/2015 0.345 0.345 0.33 0.335 0.311735 19552700 -1.471
12/10/2015 0.33 0.335 0.325 0.33 0.307083 17457300 -1.492
12/11/2015 0.33 0.33 0.32 0.325 0.30243 10805400 -1.515
12/14/2015 0.32 0.32 0.31 0.32 0.297777 23041600 -1.539
12/15/2015 0.32 0.32 0.31 0.32 0.297777 24138500 0.000
12/16/2015 0.32 0.33 0.315 0.325 0.30243 32049500 1.563
12/17/2015 0.325 0.325 0.315 0.32 0.297777 35089200 -1.539
12/18/2015 0.315 0.32 0.31 0.315 0.293124 30225200 -1.563
12/21/2015 0.315 0.35 0.315 0.345 0.321041 35113000 9.524
12/22/2015 0.345 0.355 0.335 0.34 0.316388 23197000 -1.449
12/23/2015 0.34 0.345 0.335 0.34 0.316388 8733800 0.000
12/24/2015 0.345 0.35 0.34 0.35 0.325694 4497800 2.941
12/28/2015 0.345 0.35 0.335 0.335 0.311735 8045600 -4.286
12/29/2015 0.34 0.345 0.33 0.34 0.316388 12078400 1.493
12/30/2015 0.34 0.345 0.335 0.34 0.316388 9044900 0.000
12/31/2015 0.345 0.345 0.335 0.34 0.316388 9078400 0.000
1/4/2016 0.34 0.34 0.325 0.325 0.30243 12929500 -4.412
1/5/2016 0.335 0.35 0.33 0.345 0.321041 23806400 6.154
1/6/2016 0.345 0.35 0.34 0.345 0.321041 13369900 0.000
1/7/2016 0.345 0.345 0.325 0.33 0.307083 25224300 -4.348
1/8/2016 0.33 0.355 0.33 0.35 0.325694 28795400 6.061
1/11/2016 0.35 0.36 0.34 0.355 0.330346 36221800 1.428
1/12/2016 0.35 0.375 0.35 0.37 0.344305 51141800 4.226
1/13/2016 0.37 0.375 0.35 0.36 0.334999 13909100 -2.703
1/14/2016 0.34 0.35 0.335 0.34 0.316388 20003500 -5.556
1/15/2016 0.345 0.355 0.34 0.34 0.316388 18105200 0.000
1/18/2016 0.33 0.355 0.33 0.35 0.325694 17814700 2.941
1/19/2016 0.35 0.355 0.34 0.355 0.330346 12034700 1.428
1/20/2016 0.345 0.35 0.33 0.33 0.307083 23414500 -7.042
1/21/2016 0.335 0.345 0.325 0.335 0.311735 27718200 1.515
1/22/2016 0.34 0.345 0.335 0.345 0.321041 21098800 2.985
1/25/2016 0.345 0.345 0.335 0.335 0.311735 13334400 -2.899
1/26/2016 0.33 0.335 0.33 0.33 0.307083 9170700 -1.492
1/27/2016 0.34 0.35 0.33 0.34 0.316388 23456400 3.030
1/28/2016 0.345 0.355 0.34 0.35 0.325694 22886800 2.941
1/29/2016 0.355 0.37 0.355 0.37 0.344305 30670600 5.714
2/1/2016 0.37 0.375 0.365 0.365 0.339652 23338800 -1.351
2/2/2016 0.365 0.365 0.35 0.35 0.325694 9088400 -4.110
2/3/2016 0.355 0.36 0.345 0.36 0.334999 12148200 2.857
2/4/2016 0.36 0.38 0.36 0.375 0.348957 40481400 4.167
2/5/2016 0.375 0.385 0.375 0.385 0.358263 23630000 2.667
2/10/2016 0.38 0.38 0.365 0.375 0.348957 21085400 -2.598
2/11/2016 0.37 0.375 0.36 0.36 0.334999 15781300 -4.000
2/12/2016 0.355 0.365 0.35 0.36 0.334999 19806000 0.000
2/15/2016 0.365 0.38 0.36 0.37 0.344305 27281400 2.778
2/16/2016 0.37 0.375 0.365 0.375 0.348957 30389100 1.351
2/17/2016 0.37 0.375 0.36 0.365 0.339652 20174600 -2.667
2/18/2016 0.37 0.375 0.365 0.37 0.344305 41904800 1.370
2/19/2016 0.37 0.375 0.365 0.365 0.339652 17657000 -1.351
2/22/2016 0.365 0.375 0.365 0.375 0.348957 18745000 2.740
2/23/2016 0.375 0.375 0.365 0.365 0.339652 10663300 -2.667
2/24/2016 0.365 0.375 0.365 0.375 0.348957 29492200 2.740
2/25/2016 0.37 0.375 0.365 0.365 0.339652 32141600 -2.667
2/26/2016 0.365 0.375 0.365 0.375 0.348957 33412200 2.740
2/29/2016 0.37 0.375 0.365 0.37 0.344305 38822000 -1.333
3/1/2016 0.37 0.37 0.365 0.37 0.344305 19604300 0.000
3/2/2016 0.37 0.375 0.365 0.365 0.339652 26101100 -1.351
3/3/2016 0.37 0.385 0.37 0.385 0.358263 28894600 5.479
3/4/2016 0.39 0.4 0.385 0.4 0.372221 33108500 3.896
3/7/2016 0.4 0.405 0.395 0.4 0.372221 22787000 0.000
3/8/2016 0.395 0.4 0.38 0.385 0.358263 20837500 -3.750
3/9/2016 0.39 0.39 0.375 0.38 0.35361 25263400 -1.299
3/10/2016 0.39 0.41 0.39 0.405 0.376874 36463000 6.579
3/11/2016 0.41 0.42 0.405 0.42 0.390832 36446600 3.704
3/14/2016 0.42 0.425 0.405 0.41 0.381527 23935100 -2.381
3/15/2016 0.415 0.415 0.41 0.41 0.381527 13646500 0.000
3/16/2016 0.42 0.425 0.415 0.425 0.395485 19623300 3.658
3/17/2016 0.43 0.43 0.425 0.43 0.400138 28477200 1.177
3/18/2016 0.43 0.435 0.425 0.43 0.400138 29633600 0.000
3/21/2016 0.43 0.43 0.425 0.425 0.395485 12200800 -1.163
3/22/2016 0.425 0.44 0.425 0.435 0.404791 32799200 2.353
3/23/2016 0.44 0.44 0.42 0.43 0.400138 33045000 -1.149
3/24/2016 0.43 0.43 0.42 0.43 0.400138 21012700 0.000
3/28/2016 0.425 0.43 0.415 0.42 0.390832 19068000 -2.326
3/29/2016 0.42 0.42 0.405 0.405 0.376874 30545100 -3.571
3/30/2016 0.415 0.43 0.41 0.425 0.395485 32664800 4.938
3/31/2016 0.415 0.42 0.41 0.41 0.381527 19298700 -3.529
4/1/2016 0.415 0.425 0.415 0.42 0.390832 34221700 2.439
4/4/2016 0.425 0.43 0.42 0.425 0.395485 12213100 1.191
4/5/2016 0.43 0.43 0.415 0.425 0.395485 27282400 0.000
4/6/2016 0.42 0.425 0.415 0.415 0.38618 17819600 -2.353
4/7/2016 0.415 0.42 0.415 0.42 0.390832 8607800 1.205
4/8/2016 0.41 0.415 0.405 0.41 0.381527 21069800 -2.381
4/11/2016 0.405 0.41 0.4 0.405 0.376874 15384800 -1.220
4/12/2016 0.405 0.405 0.395 0.405 0.376874 18623800 0.000
4/13/2016 0.405 0.415 0.405 0.415 0.38618 19840700 2.469
4/14/2016 0.415 0.42 0.415 0.415 0.38618 13450200 0.000
4/15/2016 0.42 0.425 0.41 0.42 0.390832 23013800 1.205
4/18/2016 0.425 0.425 0.41 0.415 0.38618 25889100 -1.190
4/19/2016 0.415 0.42 0.41 0.415 0.38618 28594000 0.000
4/20/2016 0.42 0.42 0.415 0.42 0.390832 13077700 1.205
4/21/2016 0.42 0.43 0.42 0.43 0.400138 29145700 2.381
4/22/2016 0.425 0.43 0.42 0.425 0.395485 15437900 -1.163
4/25/2016 0.415 0.42 0.405 0.41 0.386087 19439000 -2.376
4/26/2016 0.405 0.41 0.4 0.405 0.381379 19446400 -1.219
4/27/2016 0.405 0.41 0.4 0.405 0.381379 16857200 0.000
4/28/2016 0.41 0.41 0.39 0.395 0.371962 27055300 -2.469
4/29/2016 0.405 0.405 0.4 0.4 0.37667 15921400 1.266
5/3/2016 0.4 0.405 0.39 0.39 0.367254 19484600 -2.500
5/4/2016 0.385 0.39 0.375 0.385 0.362545 27541000 -1.282
5/5/2016 0.38 0.385 0.375 0.38 0.357837 32325200 -1.299
5/6/2016 0.38 0.385 0.365 0.37 0.34842 33490300 -2.632
5/9/2016 0.375 0.38 0.37 0.38 0.357837 18719300 2.703
5/10/2016 0.38 0.38 0.365 0.365 0.343712 30635500 -3.947
5/11/2016 0.37 0.37 0.355 0.365 0.343712 33322700 0.000
5/12/2016 0.365 0.37 0.355 0.36 0.339003 22705700 -1.370
5/13/2016 0.365 0.37 0.355 0.37 0.34842 27485500 2.778
5/16/2016 0.37 0.375 0.365 0.365 0.343712 20276100 -1.351
5/17/2016 0.37 0.375 0.365 0.37 0.34842 23779700 1.370
5/18/2016 0.365 0.375 0.345 0.355 0.334295 46811500 -4.054
5/19/2016 0.36 0.36 0.35 0.355 0.334295 56860500 0.000
5/20/2016 0.355 0.37 0.35 0.36 0.339003 48632900 1.408
5/23/2016 0.36 0.375 0.36 0.375 0.353129 17699100 4.167
5/24/2016 0.37 0.375 0.365 0.365 0.343712 7705800 -2.667
5/25/2016 0.375 0.375 0.37 0.37 0.34842 8207300 1.370
5/26/2016 0.375 0.38 0.37 0.375 0.353129 14590600 1.352
5/27/2016 0.375 0.38 0.37 0.38 0.357837 12568600 1.333
5/30/2016 0.38 0.38 0.375 0.38 0.357837 6802800 0.000
5/31/2016 0.38 0.39 0.375 0.39 0.367254 30142300 2.632
 6/1/2016 0.38 0.385 0.375 0.38 0.357837 17908600 -2.564
6/2/2016 0.38 0.4 0.38 0.39 0.367254 35272100 2.632
6/3/2016 0.395 0.4 0.39 0.4 0.37667 13648000 2.564
6/6/2016 0.395 0.4 0.385 0.385 0.362545 15725900 -3.750
6/7/2016 0.39 0.4 0.39 0.395 0.371962 13811200 2.597
6/8/2016 0.395 0.395 0.39 0.395 0.371962 8540400 0.000
6/9/2016 0.395 0.395 0.38 0.38 0.357837 23052700 -3.797
6/10/2016 0.38 0.385 0.375 0.38 0.357837 18073500 0.000
6/13/2016 0.375 0.375 0.365 0.365 0.343712 13453600 -3.947
6/14/2016 0.365 0.375 0.365 0.365 0.343712 13066700 0.000
6/15/2016 0.365 0.37 0.365 0.365 0.343712 9645500 0.000
6/16/2016 0.36 0.365 0.345 0.35 0.329587 43852500 -4.110
6/17/2016 0.345 0.35 0.34 0.345 0.324878 34438100 -1.429
6/20/2016 0.355 0.365 0.35 0.365 0.343712 17047900 5.797
6/21/2016 0.365 0.365 0.355 0.355 0.334295 15681600 -2.740
6/22/2016 0.355 0.36 0.35 0.35 0.329587 21425600 -1.408
6/23/2016 0.355 0.36 0.35 0.355 0.334295 19509500 1.428
6/24/2016 0.355 0.36 0.34 0.34 0.32017 29325200 -4.225
6/27/2016 0.34 0.35 0.33 0.335 0.315462 25828700 -1.470
6/28/2016 0.33 0.345 0.325 0.345 0.324878 18778700 2.985
6/29/2016 0.34 0.345 0.335 0.335 0.315462 31824400 -2.898
6/30/2016 0.355 0.355 0.34 0.35 0.329587 46460800 4.478
7/1/2016 0.35 0.35 0.345 0.35 0.329587 11033900 0.000
7/4/2016 0.35 0.365 0.35 0.365 0.343712 41800400 4.286
7/5/2016 0.365 0.365 0.355 0.36 0.339003 8522700 -1.370
7/7/2016 0.355 0.355 0.35 0.35 0.329587 16389600 -2.778
7/8/2016 0.35 0.35 0.34 0.345 0.324878 17457300 -1.429
7/11/2016 0.345 0.345 0.34 0.345 0.324878 15147300 0.000
7/12/2016 0.345 0.35 0.34 0.345 0.324878 25641331 0.000
7/13/2016 0.35 0.36 0.345 0.36 0.339003 33954600 4.348
7/14/2016 0.36 0.36 0.35 0.36 0.339003 6022700 0.000
7/15/2016 0.36 0.36 0.345 0.355 0.334295 43704800 -1.389
7/18/2016 0.355 0.36 0.35 0.36 0.339003 35050700 1.408
7/19/2016 0.36 0.36 0.35 0.355 0.334295 17073500 -1.389
7/20/2016 0.36 0.36 0.345 0.35 0.329587 38371800 -1.408
7/21/2016 0.355 0.36 0.355 0.36 0.339003 16754100 2.857
7/22/2016 0.355 0.36 0.355 0.36 0.339003 13621300 0.000
7/25/2016 0.36 0.36 0.355 0.36 0.339003 8891500 0.000
7/26/2016 0.355 0.365 0.355 0.365 0.343712 20164500 1.389
7/27/2016 0.365 0.375 0.36 0.375 0.353129 26590400 2.740
7/28/2016 0.375 0.375 0.355 0.36 0.339003 25092100 -4.000
7/29/2016 0.355 0.365 0.355 0.36 0.339003 40751000 0.000
8/1/2016 0.36 0.38 0.36 0.37 0.34842 54024000 2.778
8/2/2016 0.37 0.37 0.355 0.365 0.343712 21962500 -1.351
8/3/2016 0.365 0.37 0.36 0.36 0.339003 12465300 -1.370
 8/4/2016 0.365 0.37 0.36 0.36 0.339003 23113300 0.000
8/5/2016 0.365 0.37 0.36 0.365 0.343712 14950700 1.389
8/8/2016 0.37 0.375 0.365 0.37 0.34842 21310400 1.370
8/10/2016 0.37 0.375 0.365 0.365 0.343712 16126700 -1.351
8/11/2016 0.365 0.375 0.365 0.375 0.353129 17273800 2.740
8/12/2016 0.375 0.375 0.365 0.37 0.34842 9229100 -1.334
8/15/2016 0.37 0.375 0.365 0.37 0.34842 18288600 0.000
8/16/2016 0.375 0.39 0.375 0.385 0.362545 47220100 4.054
8/17/2016 0.38 0.385 0.365 0.37 0.34842 31820000 -3.896
8/18/2016 0.37 0.38 0.36 0.36 0.339003 36828800 -2.703
8/19/2016 0.36 0.375 0.36 0.365 0.343712 17806600 1.389
8/22/2016 0.37 0.375 0.36 0.365 0.343712 12483300 0.000
8/23/2016 0.37 0.37 0.36 0.37 0.34842 18445000 1.370
8/24/2016 0.365 0.37 0.36 0.365 0.343712 13445500 -1.351
8/25/2016 0.37 0.37 0.355 0.355 0.334295 25100000 -2.740
8/26/2016 0.36 0.36 0.355 0.355 0.334295 10408700 0.000
8/29/2016 0.355 0.36 0.35 0.355 0.334295 15111900 0.000
8/30/2016 0.355 0.36 0.35 0.355 0.334295 28919200 0.000
8/31/2016 0.355 0.36 0.35 0.36 0.339003 32084900 1.408
9/1/2016 0.36 0.36 0.355 0.355 0.334295 19640600 -1.389
9/2/2016 0.355 0.36 0.35 0.355 0.334295 14591600 0.000
9/5/2016 0.36 0.36 0.355 0.36 0.339003 8174200 1.408
9/6/2016 0.36 0.375 0.355 0.37 0.34842 34299100 2.778
9/7/2016 0.37 0.375 0.36 0.36 0.339003 19450200 -2.703
9/8/2016 0.365 0.37 0.36 0.365 0.343712 13345300 1.389
9/9/2016 0.365 0.37 0.36 0.36 0.339003 11903600 -1.370
9/13/2016 0.36 0.36 0.35 0.36 0.339003 23399800 0.000
9/14/2016 0.36 0.36 0.35 0.36 0.339003 20311700 0.000
9/15/2016 0.355 0.36 0.355 0.355 0.334295 11816600 -1.389
9/16/2016 0.355 0.36 0.35 0.36 0.339003 14103000 1.408
9/19/2016 0.355 0.365 0.355 0.365 0.343712 9687100 1.389
9/20/2016 0.365 0.365 0.355 0.355 0.334295 22020000 -2.740
9/21/2016 0.355 0.365 0.355 0.36 0.339003 16804600 1.408
9/22/2016 0.36 0.36 0.355 0.36 0.339003 8026900 0.000
9/23/2016 0.36 0.365 0.36 0.36 0.339003 14199400 0.000
9/26/2016 0.36 0.365 0.355 0.355 0.334295 10581100 -1.389
9/27/2016 0.355 0.365 0.355 0.36 0.339003 16970400 1.408
9/28/2016 0.355 0.365 0.355 0.365 0.343712 9201700 1.389
9/29/2016 0.36 0.365 0.355 0.36 0.339003 16548600 -1.370
9/30/2016 0.355 0.36 0.355 0.355 0.334295 19270300 -1.389
10/3/2016 0.355 0.36 0.355 0.355 0.334295 4842300 0.000
10/4/2016 0.355 0.36 0.35 0.355 0.334295 27919300 0.000
10/5/2016 0.355 0.36 0.355 0.36 0.339003 11421400 1.408
10/6/2016 0.36 0.365 0.355 0.365 0.343712 19166900 1.389
10/7/2016 0.36 0.365 0.36 0.36 0.339003 11807000 -1.370
10/10/2016 0.36 0.365 0.355 0.36 0.339003 9769300 0.000
10/11/2016 0.36 0.36 0.355 0.355 0.334295 10705800 -1.389
10/12/2016 0.355 0.36 0.35 0.35 0.329587 18580000 -1.408
10/13/2016 0.355 0.36 0.355 0.36 0.339003 15028200 2.857
10/14/2016 0.36 0.36 0.355 0.36 0.339003 9715100 0.000
10/17/2016 0.355 0.365 0.355 0.365 0.343712 30385600 1.389
10/18/2016 0.365 0.38 0.365 0.375 0.353129 55053400 2.740
10/19/2016 0.38 0.38 0.37 0.38 0.357837 24904600 1.333
10/20/2016 0.38 0.38 0.375 0.38 0.357837 8796700 0.000
10/21/2016 0.37 0.37 0.37 0.37 0.34842 9986000 -2.632
10/24/2016 0.375 0.38 0.37 0.38 0.357837 18482800 2.703
10/25/2016 0.38 0.4 0.38 0.4 0.37667 44524600 5.263
10/26/2016 0.4 0.4 0.385 0.385 0.362545 19396100 -3.750
10/27/2016 0.39 0.4 0.38 0.395 0.371962 41428000 2.597
10/28/2016 0.395 0.4 0.39 0.395 0.371962 19806200 0.000
10/31/2016 0.385 0.39 0.385 0.385 0.362545 15853600 -2.532
11/1/2016 0.385 0.385 0.375 0.38 0.357837 32461200 -1.299
11/2/2016 0.375 0.375 0.365 0.365 0.343712 34183600 -3.947
11/3/2016 0.365 0.375 0.36 0.37 0.34842 25881466 1.370
11/4/2016 0.365 0.37 0.36 0.36 0.339003 14717289 -2.703
11/7/2016 0.365 0.375 0.365 0.37 0.34842 15767200 2.778
11/8/2016 0.375 0.38 0.37 0.38 0.357837 36635900 2.703
11/9/2016 0.38 0.38 0.36 0.37 0.34842 26149500 -2.632
11/10/2016 0.385 0.39 0.38 0.385 0.362545 17310100 4.054
11/11/2016 0.385 0.39 0.37 0.38 0.357837 40704300 -1.299
11/14/2016 0.38 0.395 0.375 0.39 0.367254 35959100 2.632
11/15/2016 0.395 0.4 0.38 0.385 0.362545 31315200 -1.282
11/16/2016 0.39 0.39 0.375 0.38 0.357837 22021700 -1.299
11/17/2016 0.385 0.395 0.38 0.395 0.371962 36317800 3.947
11/18/2016 0.395 0.4 0.385 0.395 0.371962 32957000 0.000
11/21/2016 0.4 0.41 0.395 0.4 0.37667 59923900 1.266
11/22/2016 0.405 0.415 0.4 0.41 0.386087 55127100 2.500
11/23/2016 0.415 0.425 0.41 0.42 0.395504 55448800 2.439
11/24/2016 0.42 0.43 0.41 0.43 0.404921 55899100 2.381
11/25/2016 0.43 0.435 0.43 0.435 0.409629 34350200 1.163
11/28/2016 0.435 0.45 0.435 0.445 0.419046 40665500 2.299
11/29/2016 0.445 0.445 0.425 0.435 0.409629 27001800 -2.247
11/30/2016 0.44 0.44 0.42 0.43 0.404921 44831300 -1.149
12/1/2016 0.435 0.44 0.43 0.435 0.409629 29787300 1.163
12/2/2016 0.43 0.435 0.42 0.425 0.400212 29555080 -2.299
12/5/2016 0.425 0.44 0.425 0.44 0.414338 23261500 3.530
12/6/2016 0.44 0.445 0.43 0.43 0.404921 34872600 -2.273
12/7/2016 0.435 0.445 0.43 0.44 0.414338 32036900 2.326
12/8/2016 0.445 0.45 0.44 0.44 0.414338 33725900 0.000
12/9/2016 0.445 0.445 0.425 0.425 0.400212 35675400 -3.409
12/12/2016 0.43 0.435 0.425 0.43 0.404921 19007900 1.177
12/13/2016 0.435 0.435 0.425 0.43 0.404921 16070400 0.000
12/14/2016 0.43 0.435 0.425 0.43 0.404921 24952600 0.000
12/15/2016 0.43 0.435 0.425 0.43 0.404921 15420100 0.000
12/16/2016 0.43 0.435 0.425 0.425 0.400212 25932900 -1.163
12/19/2016 0.43 0.435 0.425 0.43 0.404921 28869000 1.177
12/20/2016 0.445 0.45 0.44 0.445 0.419046 40627200 3.488
12/21/2016 0.445 0.45 0.43 0.43 0.404921 24744600 -3.371
12/22/2016 0.43 0.44 0.43 0.43 0.404921 29449500 0.000
12/23/2016 0.43 0.43 0.42 0.425 0.400212 29406100 -1.163
12/27/2016 0.425 0.43 0.42 0.43 0.404921 2332200 1.177
12/28/2016 0.425 0.43 0.42 0.425 0.400212 23758800 -1.163
12/29/2016 0.425 0.43 0.42 0.425 0.400212 8087100 0.000
12/30/2016 0.425 0.43 0.42 0.43 0.404921 22827400 1.177
1/3/2017 0.425 0.425 0.405 0.42 0.395504 32980600 -2.326
1/4/2017 0.42 0.43 0.415 0.425 0.400212 21132200 1.190
1/5/2017 0.425 0.43 0.42 0.42 0.395504 15171600 -1.176
1/6/2017 0.42 0.425 0.41 0.42 0.395504 32581300 0.000
1/9/2017 0.42 0.43 0.42 0.43 0.404921 13745500 2.381
1/10/2017 0.43 0.43 0.42 0.425 0.400212 17779600 -1.163
1/11/2017 0.43 0.435 0.425 0.43 0.404921 21431200 1.177
1/12/2017 0.43 0.43 0.425 0.425 0.400212 5863500 -1.163
1/13/2017 0.425 0.43 0.42 0.43 0.404921 25080200 1.177
1/16/2017 0.43 0.43 0.415 0.42 0.395504 24791400 -2.326
1/17/2017 0.42 0.42 0.415 0.415 0.390796 8092900 -1.190
1/18/2017 0.42 0.42 0.41 0.42 0.395504 18088800 1.205
1/19/2017 0.42 0.425 0.415 0.425 0.400212 20663000 1.190
1/20/2017 0.42 0.425 0.42 0.425 0.400212 13233700 0.000
1/23/2017 0.42 0.425 0.415 0.42 0.395504 15680600 -1.176
1/24/2017 0.42 0.43 0.42 0.425 0.400212 26272400 1.190
1/25/2017 0.43 0.43 0.415 0.42 0.395504 33454800 -1.176
1/26/2017 0.415 0.425 0.415 0.42 0.395504 26190800 0.000
1/27/2017 0.42 0.425 0.415 0.42 0.395504 12900600 0.000
1/31/2017 0.42 0.435 0.415 0.425 0.400212 42680200 1.190
2/1/2017 0.43 0.435 0.425 0.425 0.400212 17569300 0.000
2/2/2017 0.425 0.43 0.42 0.42 0.395504 14939100 -1.176
2/3/2017 0.42 0.425 0.415 0.425 0.400212 19062300 1.190
2/6/2017 0.425 0.43 0.42 0.425 0.400212 17756800 0.000
2/7/2017 0.425 0.43 0.425 0.425 0.400212 10850200 0.000
2/8/2017 0.425 0.43 0.425 0.425 0.400212 13166100 0.000
2/9/2017 0.425 0.435 0.425 0.43 0.404921 28904600 1.177
2/10/2017 0.43 0.43 0.425 0.425 0.400212 15166300 -1.163
2/13/2017 0.43 0.43 0.425 0.43 0.404921 13043900 1.177
2/14/2017 0.43 0.43 0.425 0.43 0.404921 8340500 0.000
2/15/2017 0.43 0.435 0.425 0.435 0.409629 21387600 1.163
2/16/2017 0.435 0.445 0.43 0.44 0.414338 45702100 1.150
2/17/2017 0.44 0.44 0.43 0.43 0.404921 13971600 -2.273
2/20/2017 0.43 0.43 0.42 0.425 0.400212 27784900 -1.163
2/21/2017 0.42 0.425 0.4 0.4 0.37667 61310800 -5.882
2/22/2017 0.4 0.405 0.39 0.4 0.37667 71365400 0.000
2/23/2017 0.4 0.405 0.395 0.4 0.37667 34292900 0.000
2/24/2017 0.4 0.4 0.395 0.4 0.37667 14322000 0.000
2/27/2017 0.395 0.395 0.385 0.385 0.362545 41034700 -3.750
2/28/2017 0.385 0.39 0.38 0.38 0.357837 38655700 -1.299
3/1/2017 0.38 0.38 0.375 0.38 0.357837 22013500 0.000
3/2/2017 0.38 0.385 0.375 0.38 0.357837 45160700 0.000
3/3/2017 0.38 0.38 0.375 0.375 0.353129 29568900 -1.316
3/6/2017 0.375 0.38 0.375 0.375 0.353129 18935000 0.000
3/7/2017 0.375 0.38 0.37 0.37 0.34842 39334500 -1.334
3/8/2017 0.37 0.385 0.37 0.385 0.362545 51725700 4.054
3/9/2017 0.38 0.385 0.375 0.375 0.353129 21490600 -2.597
3/10/2017 0.375 0.38 0.37 0.375 0.353129 30602200 0.000
3/13/2017 0.375 0.385 0.375 0.385 0.362545 22144300 2.666
3/14/2017 0.38 0.38 0.375 0.375 0.353129 16104700 -2.597
3/15/2017 0.38 0.385 0.375 0.38 0.357837 23190600 1.333
3/16/2017 0.38 0.385 0.375 0.38 0.357837 29439500 0.000
3/17/2017 0.385 0.385 0.38 0.385 0.362545 20882000 1.316
3/20/2017 0.385 0.39 0.38 0.385 0.362545 37346000 0.000
3/21/2017 0.39 0.39 0.38 0.385 0.362545 13899400 0.000
3/22/2017 0.38 0.39 0.38 0.385 0.362545 31143600 0.000
3/23/2017 0.385 0.39 0.385 0.39 0.367254 16027900 1.299
3/24/2017 0.385 0.39 0.385 0.385 0.362545 7769100 -1.282
3/27/2017 0.385 0.385 0.375 0.375 0.353129 33036600 -2.597
3/28/2017 0.375 0.38 0.375 0.38 0.357837 11275900 1.333
3/29/2017 0.38 0.385 0.375 0.38 0.357837 19766800 0.000
3/30/2017 0.385 0.39 0.38 0.385 0.362545 17498500 1.316
3/31/2017 0.39 0.39 0.385 0.385 0.362545 35005000 0.000
4/3/2017 0.39 0.4 0.385 0.39 0.367254 45034600 1.299
4/4/2017 0.39 0.39 0.38 0.38 0.357837 32515700 -2.564
4/5/2017 0.38 0.38 0.375 0.375 0.353129 33483000 -1.316
4/6/2017 0.38 0.38 0.37 0.37 0.34842 26228800 -1.334
4/7/2017 0.37 0.375 0.365 0.365 0.343712 32286000 -1.351
4/10/2017 0.365 0.375 0.365 0.37 0.34842 17501200 1.370
4/11/2017 0.37 0.375 0.365 0.365 0.343712 30345100 -1.351
4/12/2017 0.365 0.37 0.36 0.365 0.343712 29776000 0.000
4/13/2017 0.36 0.365 0.36 0.365 0.343712 9458800 0.000
4/17/2017 0.365 0.365 0.355 0.355 0.334295 24293100 -2.740
4/18/2017 0.36 0.36 0.35 0.355 0.334295 21865400 0.000
4/19/2017 0.35 0.355 0.345 0.345 0.324878 44792400 -2.817
4/20/2017 0.345 0.35 0.34 0.345 0.324878 47044200 0.000
4/21/2017 0.345 0.35 0.34 0.34 0.32017 24505200 -1.449
4/24/2017 0.345 0.35 0.34 0.345 0.324878 24645700 1.470
4/25/2017 0.35 0.365 0.345 0.365 0.343712 36178500 5.797
4/26/2017 0.37 0.37 0.36 0.36 0.339003 20130800 -1.370
4/27/2017 0.365 0.365 0.355 0.355 0.334295 17513600 -1.389
4/28/2017 0.355 0.36 0.35 0.36 0.345178 30799500 3.256
5/2/2017 0.36 0.37 0.36 0.365 0.349972 48289100 1.389
5/3/2017 0.365 0.365 0.36 0.36 0.345178 4822100 -1.370
5/4/2017 0.365 0.37 0.36 0.365 0.349972 33768800 1.389
5/5/2017 0.365 0.365 0.36 0.36 0.345178 13276300 -1.370
5/8/2017 0.37 0.38 0.37 0.375 0.35956 35753800 4.167
5/9/2017 0.375 0.38 0.37 0.38 0.364354 15425900 1.333
5/11/2017 0.38 0.38 0.365 0.37 0.354766 28953000 -2.632
5/12/2017 0.37 0.375 0.37 0.375 0.35956 16796700 1.351
5/15/2017 0.375 0.38 0.375 0.375 0.35956 17589000 0.000
5/16/2017 0.375 0.375 0.365 0.37 0.354766 22143900 -1.333
5/17/2017 0.37 0.375 0.365 0.37 0.354766 27242600 0.000
5/18/2017 0.375 0.375 0.37 0.37 0.354766 22931300 0.000
5/19/2017 0.37 0.38 0.37 0.38 0.364354 20190200 2.703
5/22/2017 0.375 0.38 0.37 0.38 0.364354 16775300 0.000
5/23/2017 0.38 0.38 0.375 0.38 0.364354 10707100 0.000
5/24/2017 0.38 0.385 0.375 0.385 0.369148 19325300 1.316
5/25/2017 0.385 0.385 0.38 0.385 0.369148 10529900 0.000
5/26/2017 0.385 0.385 0.38 0.385 0.369148 11888400 0.000
5/29/2017 0.38 0.38 0.365 0.365 0.349972 40344200 -5.195
5/30/2017 0.37 0.37 0.355 0.36 0.345178 42895500 -1.370
5/31/2017 0.36 0.37 0.36 0.365 0.349972 43947900 1.389
6/1/2017 0.365 0.37 0.36 0.36 0.345178 26883700 -1.370
6/2/2017 0.365 0.37 0.36 0.365 0.349972 20412400 1.389
6/5/2017 0.365 0.37 0.36 0.365 0.349972 28393100 0.000
6/6/2017 0.36 0.365 0.36 0.365 0.349972 12096100 0.000
6/7/2017 0.365 0.37 0.365 0.365 0.349972 12875800 0.000
6/8/2017 0.365 0.37 0.36 0.37 0.354766 13329200 1.370
6/9/2017 0.37 0.37 0.365 0.37 0.354766 10610000 0.000
6/12/2017 0.37 0.38 0.365 0.37 0.354766 41339700 0.000
6/13/2017 0.375 0.38 0.37 0.375 0.35956 24725400 1.351
6/14/2017 0.37 0.38 0.37 0.375 0.35956 24311000 0.000
6/15/2017 0.37 0.375 0.37 0.37 0.354766 6442000 -1.333
6/16/2017 0.37 0.375 0.365 0.365 0.349972 45871600 -1.351
6/19/2017 0.37 0.375 0.365 0.37 0.354766 10268100 1.370
6/20/2017 0.37 0.375 0.365 0.37 0.354766 30990400 0.000
6/21/2017 0.37 0.375 0.365 0.37 0.354766 11291800 0.000
6/22/2017 0.37 0.38 0.37 0.375 0.35956 16068700 1.351
6/23/2017 0.375 0.38 0.37 0.375 0.35956 20146500 0.000
6/27/2017 0.38 0.38 0.375 0.38 0.364354 18739100 1.333
6/28/2017 0.38 0.38 0.37 0.375 0.35956 15337500 -1.316
6/29/2017 0.375 0.38 0.375 0.38 0.364354 11980300 1.333
6/30/2017 0.38 0.38 0.37 0.375 0.35956 35125400 -1.316
7/3/2017 0.375 0.38 0.37 0.375 0.35956 15930000 0.000
7/4/2017 0.375 0.38 0.37 0.375 0.35956 16765800 0.000
7/5/2017 0.37 0.38 0.37 0.38 0.364354 14386500 1.333
7/6/2017 0.375 0.38 0.37 0.375 0.35956 14084500 -1.316
7/7/2017 0.375 0.38 0.375 0.38 0.364354 6114600 1.333
7/10/2017 0.375 0.38 0.375 0.375 0.35956 7981200 -1.316
7/11/2017 0.38 0.38 0.37 0.38 0.364354 29079900 1.333
7/12/2017 0.38 0.38 0.375 0.375 0.35956 10142300 -1.316
7/13/2017 0.375 0.385 0.375 0.38 0.364354 42722500 1.333
7/14/2017 0.38 0.385 0.375 0.385 0.369148 12883300 1.316
7/17/2017 0.385 0.385 0.38 0.38 0.364354 9979500 -1.299
7/18/2017 0.385 0.385 0.38 0.385 0.369148 5963400 1.316
7/19/2017 0.385 0.385 0.38 0.385 0.369148 8326800 0.000
7/20/2017 0.38 0.385 0.38 0.385 0.369148 6830000 0.000
7/21/2017 0.385 0.385 0.375 0.385 0.369148 17044600 0.000
7/24/2017 0.385 0.385 0.38 0.38 0.364354 4933800 -1.299
7/25/2017 0.385 0.385 0.38 0.385 0.369148 8903700 1.316
7/26/2017 0.385 0.39 0.38 0.39 0.373943 20261900 1.299
7/27/2017 0.39 0.395 0.385 0.39 0.373943 17229400 0.000
7/28/2017 0.385 0.395 0.385 0.39 0.373943 18285300 0.000
7/31/2017 0.395 0.395 0.39 0.395 0.378737 19332100 1.282
8/1/2017 0.395 0.4 0.39 0.4 0.383531 20515600 1.266
8/2/2017 0.4 0.4 0.395 0.4 0.383531 10479200 0.000
8/3/2017 0.4 0.4 0.385 0.39 0.373943 18723000 -2.500
8/4/2017 0.39 0.39 0.375 0.38 0.364354 23275700 -2.564
8/7/2017 0.375 0.38 0.37 0.37 0.354766 14440600 -2.632
8/8/2017 0.37 0.38 0.37 0.375 0.35956 11978300 1.351
8/10/2017 0.375 0.385 0.375 0.38 0.364354 42082500 1.333
8/11/2017 0.38 0.385 0.375 0.375 0.35956 30734500 -1.316
8/14/2017 0.375 0.38 0.37 0.375 0.35956 6283100 0.000
8/15/2017 0.37 0.37 0.365 0.365 0.349972 13302200 -2.667
8/16/2017 0.365 0.37 0.365 0.37 0.354766 5798500 1.370
8/17/2017 0.37 0.375 0.365 0.375 0.35956 16498100 1.351
8/18/2017 0.375 0.375 0.365 0.37 0.354766 6360700 -1.333
8/21/2017 0.365 0.37 0.36 0.36 0.345178 17399300 -2.703
8/22/2017 0.365 0.38 0.365 0.375 0.35956 43111200 4.167
8/23/2017 0.375 0.385 0.375 0.385 0.369148 28921300 2.667
8/24/2017 0.385 0.385 0.38 0.38 0.364354 8743900 -1.299
8/25/2017 0.385 0.385 0.38 0.385 0.369148 7609000 1.316
8/28/2017 0.385 0.39 0.385 0.385 0.369148 8836600 0.000
8/29/2017 0.385 0.395 0.385 0.385 0.369148 22368500 0.000
8/30/2017 0.385 0.395 0.385 0.395 0.378737 27763800 2.598
 8/31/2017 0.395 0.395 0.39 0.395 0.378737 26879200 0.000
9/4/2017 0.395 0.4 0.38 0.38 0.364354 32051541 -3.798
9/5/2017 0.385 0.395 0.385 0.395 0.378737 9502000 3.948
9/6/2017 0.395 0.395 0.38 0.39 0.373943 13951543 -1.266
9/7/2017 0.39 0.39 0.385 0.385 0.369148 4304300 -1.282
9/8/2017 0.385 0.395 0.385 0.385 0.369148 9332600 0.000
9/11/2017 0.38 0.385 0.375 0.375 0.35956 19223700 -2.597
9/12/2017 0.38 0.38 0.375 0.38 0.364354 8396750 1.333
9/13/2017 0.38 0.385 0.38 0.38 0.364354 6172400 0.000
9/14/2017 0.385 0.395 0.38 0.385 0.369148 21069600 1.316
9/15/2017 0.385 0.39 0.38 0.39 0.373943 15020000 1.299
9/18/2017 0.39 0.39 0.38 0.385 0.369148 8135800 -1.282
9/19/2017 0.385 0.385 0.38 0.38 0.364354 5296700 -1.299
9/20/2017 0.38 0.385 0.38 0.38 0.364354 5959400 0.000
9/21/2017 0.38 0.385 0.375 0.38 0.364354 17020000 0.000
9/22/2017 0.38 0.385 0.38 0.38 0.364354 4168200 0.000
9/25/2017 0.385 0.39 0.38 0.39 0.373943 12690172 2.632
9/26/2017 0.385 0.39 0.38 0.38 0.364354 18138200 -2.564
9/27/2017 0.38 0.385 0.38 0.38 0.364354 3388400 0.000
9/28/2017 0.38 0.385 0.375 0.38 0.364354 11457300 0.000
9/29/2017 0.375 0.38 0.375 0.375 0.35956 14485600 -1.316
10/2/2017 0.38 0.38 0.375 0.375 0.35956 4768900 0.000
10/3/2017 0.38 0.38 0.375 0.375 0.35956 8122400 0.000
10/4/2017 0.38 0.385 0.375 0.38 0.364354 23800800 1.333
10/5/2017 0.375 0.38 0.375 0.38 0.364354 6853700 0.000
10/6/2017 0.38 0.38 0.375 0.375 0.35956 9409000 -1.316
10/9/2017 0.38 0.385 0.375 0.385 0.369148 11281400 2.667
10/10/2017 0.385 0.385 0.38 0.385 0.369148 7172100 0.000
10/11/2017 0.385 0.385 0.38 0.38 0.364354 6923000 -1.299
10/12/2017 0.38 0.385 0.38 0.38 0.364354 4546100 0.000
10/13/2017 0.38 0.385 0.38 0.385 0.369148 5291300 1.316
10/16/2017 0.38 0.385 0.38 0.38 0.364354 8881100 -1.299
10/17/2017 0.38 0.385 0.38 0.38 0.364354 5223600 0.000
10/19/2017 0.38 0.385 0.38 0.385 0.369148 5732100 1.316
10/20/2017 0.385 0.385 0.38 0.38 0.364354 6065200 -1.299
10/23/2017 0.38 0.385 0.38 0.385 0.369148 30256300 1.316
10/24/2017 0.385 0.385 0.38 0.385 0.369148 5386800 0.000
10/25/2017 0.385 0.395 0.38 0.395 0.378737 24520300 2.598
10/26/2017 0.39 0.395 0.385 0.39 0.373943 26389900 -1.266
10/27/2017 0.39 0.395 0.385 0.39 0.373943 26415800 0.000
10/30/2017 0.39 0.395 0.39 0.395 0.378737 15025800 1.282
10/31/2017 0.39 0.395 0.39 0.395 0.378737 16164700 0.000
11/1/2017 0.395 0.395 0.385 0.395 0.378737 37173100 0.000
11/2/2017 0.39 0.395 0.385 0.385 0.369148 3613700 -2.532
11/3/2017 0.39 0.39 0.385 0.39 0.373943 2216600 1.299
 11/6/2017 0.385 0.395 0.385 0.395 0.378737 6543100 1.282
11/7/2017 0.395 0.395 0.39 0.395 0.378737 3060100 0.000
11/8/2017 0.39 0.395 0.39 0.39 0.373943 7110500 -1.266
11/9/2017 0.395 0.405 0.39 0.405 0.388325 47782100 3.846
11/10/2017 0.405 0.41 0.4 0.4 0.383531 25780100 -1.235
11/13/2017 0.4 0.41 0.4 0.4 0.383531 14956200 0.000
11/14/2017 0.4 0.405 0.39 0.39 0.373943 19070600 -2.500
11/15/2017 0.39 0.395 0.385 0.385 0.369148 18351200 -1.282
11/16/2017 0.385 0.39 0.38 0.38 0.364354 15948000 -1.299
11/17/2017 0.385 0.39 0.38 0.385 0.369148 17238900 1.316
11/20/2017 0.38 0.385 0.37 0.375 0.366151 18316500 -0.812
11/21/2017 0.375 0.38 0.375 0.38 0.371033 10698900 1.333
11/22/2017 0.38 0.38 0.375 0.38 0.371033 7299600 0.000
11/23/2017 0.375 0.38 0.37 0.375 0.366151 19397700 -1.316
11/24/2017 0.375 0.375 0.37 0.375 0.366151 3864700 0.000
11/27/2017 0.375 0.375 0.37 0.37 0.361269 7524600 -1.333
11/28/2017 0.37 0.375 0.37 0.37 0.361269 11472435 0.000
11/29/2017 0.375 0.38 0.37 0.38 0.371033 7698300 2.703
11/30/2017 0.375 0.38 0.37 0.37 0.361269 47485572 -2.632
12/1/2017 0.375 0.385 0.375 0.38 0.371033 32870799 2.703
12/4/2017 0.38 0.38 0.375 0.375 0.366151 3651400 -1.316
12/5/2017 0.375 0.38 0.37 0.375 0.366151 15839200 0.000
12/6/2017 0.38 0.38 0.37 0.37 0.361269 16155900 -1.333
12/7/2017 0.375 0.38 0.37 0.37 0.361269 17745900 0.000
12/8/2017 0.37 0.375 0.37 0.37 0.361269 12355100 0.000
12/11/2017 0.375 0.375 0.37 0.37 0.361269 6101100 0.000
12/12/2017 0.37 0.375 0.37 0.37 0.361269 9994100 0.000
12/13/2017 0.375 0.375 0.37 0.375 0.366151 16315600 1.351
12/14/2017 0.38 0.38 0.375 0.375 0.366151 9152500 0.000
12/15/2017 0.375 0.38 0.37 0.38 0.371033 29149200 1.333
12/18/2017 0.38 0.38 0.37 0.38 0.371033 11636100 0.000
12/19/2017 0.375 0.38 0.37 0.375 0.366151 18016400 -1.316
12/20/2017 0.37 0.375 0.37 0.37 0.361269 6671800 -1.333
12/21/2017 0.37 0.375 0.37 0.375 0.366151 6323100 1.351
12/22/2017 0.375 0.375 0.37 0.375 0.366151 4725200 0.000
12/26/2017 0.375 0.375 0.365 0.365 0.356387 11458300 -2.667
12/27/2017 0.37 0.375 0.365 0.37 0.361269 10425400 1.370
12/28/2017 0.375 0.375 0.37 0.37 0.361269 5555700 0.000
12/29/2017 0.375 0.375 0.37 0.37 0.361269 14251200 0.000
1/2/2018 0.375 0.38 0.37 0.375 0.366151 32643600 1.351
1/3/2018 0.38 0.38 0.375 0.38 0.371033 6818400 1.333
1/4/2018 0.38 0.39 0.375 0.39 0.380797 30594800 2.632
1/5/2018 0.39 0.39 0.38 0.38 0.371033 10439700 -2.564
1/8/2018 0.385 0.385 0.38 0.38 0.371033 10730700 0.000
1/9/2018 0.385 0.385 0.38 0.385 0.375915 5685200 1.316
1/10/2018 0.385 0.39 0.38 0.385 0.375915 17406400 0.000
1/11/2018 0.39 0.39 0.375 0.375 0.366151 13939800 -2.597
1/12/2018 0.38 0.38 0.375 0.38 0.371033 6811000 1.333
1/15/2018 0.38 0.39 0.38 0.39 0.380797 11768100 2.632
1/16/2018 0.39 0.39 0.385 0.39 0.380797 7845600 0.000
1/17/2018 0.385 0.39 0.385 0.39 0.380797 6860400 0.000
1/18/2018 0.39 0.39 0.385 0.385 0.375915 7124200 -1.282
1/19/2018 0.385 0.385 0.37 0.38 0.371033 44777600 -1.299
1/22/2018 0.38 0.385 0.38 0.38 0.371033 13479100 0.000
1/23/2018 0.38 0.385 0.375 0.385 0.375915 13887400 1.316
1/24/2018 0.385 0.385 0.38 0.385 0.375915 6257300 0.000
1/25/2018 0.385 0.385 0.38 0.385 0.375915 5692000 0.000
1/26/2018 0.385 0.39 0.385 0.385 0.375915 7665500 0.000
1/29/2018 0.385 0.39 0.385 0.385 0.375915 5062600 0.000
1/30/2018 0.385 0.39 0.38 0.385 0.375915 11926800 0.000
1/31/2018 0.38 0.385 0.38 0.38 0.371033 17177300 -1.299
2/1/2018 0.385 0.39 0.38 0.385 0.375915 18881200 1.316
2/2/2018 0.385 0.385 0.38 0.385 0.375915 8741000 0.000
2/5/2018 0.385 0.385 0.375 0.375 0.366151 12959100 -2.597
2/6/2018 0.37 0.375 0.36 0.36 0.351505 33439600 -4.000
2/7/2018 0.365 0.37 0.36 0.365 0.356387 25202300 1.389
2/8/2018 0.365 0.37 0.36 0.365 0.356387 39513300 0.000
2/9/2018 0.36 0.365 0.355 0.355 0.346623 25285300 -2.740
2/12/2018 0.355 0.36 0.35 0.35 0.341741 14691500 -1.408
2/13/2018 0.355 0.355 0.35 0.35 0.341741 15059400 0.000
2/14/2018 0.35 0.36 0.35 0.355 0.346623 22500400 1.429
2/15/2018 0.355 0.365 0.355 0.36 0.351505 10964300 1.408
2/19/2018 0.365 0.365 0.36 0.36 0.351505 4087000 0.000
2/20/2018 0.355 0.36 0.355 0.355 0.346623 11256300 -1.389
2/21/2018 0.355 0.36 0.355 0.36 0.351505 9076600 1.408
2/22/2018 0.36 0.365 0.355 0.36 0.351505 33223200 0.000
2/23/2018 0.36 0.36 0.355 0.36 0.351505 6677000 0.000
2/26/2018 0.36 0.36 0.355 0.36 0.351505 6453200 0.000
2/27/2018 0.355 0.36 0.35 0.36 0.351505 23072400 0.000
2/28/2018 0.36 0.36 0.35 0.36 0.351505 36178400 0.000
3/1/2018 0.355 0.36 0.35 0.355 0.346623 23378622 -1.389
3/2/2018 0.35 0.36 0.35 0.36 0.351505 18809300 1.408
3/5/2018 0.355 0.36 0.35 0.35 0.341741 17876910 -2.778
3/6/2018 0.355 0.36 0.345 0.345 0.336859 14603200 -1.429
3/7/2018 0.35 0.365 0.35 0.36 0.351505 31787800 4.348
3/8/2018 0.36 0.36 0.355 0.36 0.351505 9856200 0.000
3/9/2018 0.36 0.365 0.355 0.36 0.351505 17148600 0.000
3/12/2018 0.365 0.365 0.355 0.36 0.351505 10677600 0.000
3/13/2018 0.355 0.36 0.35 0.355 0.346623 17199800 -1.389
3/14/2018 0.355 0.355 0.35 0.355 0.346623 5165800 0.000
3/15/2018 0.355 0.355 0.35 0.35 0.341741 8843900 -1.408
3/16/2018 0.35 0.355 0.35 0.355 0.346623 15194900 1.429
3/19/2018 0.355 0.355 0.35 0.35 0.341741 3783900 -1.408
3/20/2018 0.35 0.35 0.345 0.345 0.336859 15061338 -1.429
3/21/2018 0.35 0.355 0.345 0.35 0.341741 14146600 1.449
3/22/2018 0.355 0.355 0.35 0.35 0.341741 1443400 0.000
3/23/2018 0.35 0.355 0.345 0.35 0.341741 16631600 0.000
3/26/2018 0.35 0.35 0.345 0.345 0.336859 8538400 -1.429
3/27/2018 0.35 0.355 0.345 0.345 0.336859 10628400 0.000
3/28/2018 0.345 0.35 0.345 0.345 0.336859 10011500 0.000
3/29/2018 0.345 0.35 0.345 0.35 0.341741 16665800 1.449
4/2/2018 0.35 0.355 0.345 0.35 0.341741 19586100 0.000
4/3/2018 0.35 0.355 0.345 0.355 0.346623 12752900 1.429
4/4/2018 0.35 0.355 0.345 0.345 0.336859 9267600 -2.817
4/5/2018 0.35 0.35 0.345 0.345 0.336859 5584900 0.000
4/6/2018 0.35 0.35 0.345 0.345 0.336859 11797400 0.000
4/9/2018 0.345 0.35 0.34 0.345 0.336859 11535800 0.000
4/10/2018 0.345 0.35 0.34 0.35 0.341741 13502100 1.449
4/11/2018 0.345 0.35 0.34 0.345 0.336859 26582300 -1.429
4/12/2018 0.345 0.345 0.34 0.34 0.331977 6866600 -1.449
4/13/2018 0.34 0.345 0.34 0.345 0.336859 5730600 1.471
4/16/2018 0.34 0.345 0.34 0.345 0.336859 12317000 0.000
4/17/2018 0.34 0.345 0.335 0.345 0.336859 16276700 0.000
4/18/2018 0.34 0.345 0.34 0.345 0.336859 7815800 0.000
4/19/2018 0.345 0.345 0.34 0.34 0.331977 14356300 -1.449
4/20/2018 0.34 0.35 0.34 0.35 0.341741 18935500 2.941
4/23/2018 0.345 0.35 0.345 0.35 0.341741 4596600 0.000
4/24/2018 0.345 0.35 0.345 0.35 0.341741 5321800 0.000
4/25/2018 0.345 0.35 0.345 0.35 0.342877 2293500 0.332
4/26/2018 0.35 0.355 0.345 0.355 0.347775 11174100 1.429
4/27/2018 0.355 0.355 0.345 0.345 0.337979 7986500 -2.817
4/30/2018 0.345 0.35 0.34 0.345 0.337979 23465600 0.000
5/2/2018 0.35 0.355 0.345 0.355 0.347775 15159200 2.898
5/3/2018 0.355 0.355 0.35 0.355 0.347775 4151800 0.000
5/4/2018 0.35 0.36 0.35 0.355 0.347775 14609700 0.000
5/7/2018 0.355 0.365 0.35 0.355 0.347775 20747400 0.000
5/8/2018 0.36 0.365 0.355 0.365 0.357572 8142700 2.817
5/9/2018 0.365 0.365 0.36 0.36 0.352674 7996800 -1.370
5/10/2018 0.36 0.365 0.36 0.365 0.357572 7966100 1.389
5/11/2018 0.365 0.37 0.355 0.365 0.357572 24077900 0.000
5/14/2018 0.365 0.37 0.36 0.36 0.352674 9629100 -1.370
5/15/2018 0.36 0.36 0.345 0.35 0.342877 28693100 -2.778
5/16/2018 0.35 0.35 0.34 0.34 0.333081 26103300 -2.857
5/17/2018 0.34 0.345 0.335 0.345 0.337979 22645300 1.471
5/18/2018 0.34 0.345 0.335 0.335 0.328182 19018200 -2.899
5/21/2018 0.335 0.34 0.33 0.33 0.323284 23648200 -1.492
5/22/2018 0.33 0.335 0.325 0.325 0.318386 12357200 -1.515
5/23/2018 0.32 0.32 0.3 0.3 0.293895 49798300 -7.692
5/24/2018 0.305 0.315 0.3 0.31 0.303691 34023200 3.333
5/25/2018 0.315 0.315 0.305 0.305 0.298793 14634800 -1.613
5/28/2018 0.305 0.315 0.305 0.305 0.298793 7506719 0.000
5/30/2018 0.305 0.325 0.3 0.31 0.303691 63118600 1.639
5/31/2018 0.32 0.32 0.31 0.315 0.308589 73811600 1.613
6/1/2018 0.315 0.32 0.31 0.315 0.308589 28142745 0.000
6/4/2018 0.315 0.325 0.315 0.32 0.313488 13609700 1.588
6/5/2018 0.32 0.325 0.315 0.315 0.308589 14223000 -1.563
6/6/2018 0.315 0.32 0.315 0.32 0.313488 14421800 1.588
6/7/2018 0.315 0.32 0.305 0.31 0.303691 48334200 -3.125
6/8/2018 0.305 0.315 0.3 0.305 0.298793 28576000 -1.613
6/11/2018 0.31 0.315 0.3 0.31 0.303691 29744800 1.639
6/12/2018 0.31 0.315 0.305 0.315 0.308589 35120000 1.613
6/13/2018 0.31 0.315 0.305 0.31 0.303691 35098500 -1.587
6/14/2018 0.31 0.32 0.305 0.32 0.313488 52785000 3.226
6/18/2018 0.315 0.32 0.31 0.32 0.313488 38633600 0.000
6/19/2018 0.32 0.335 0.315 0.325 0.318386 48099800 1.562
6/20/2018 0.325 0.33 0.325 0.33 0.323284 13496400 1.538
6/21/2018 0.33 0.33 0.315 0.315 0.308589 16725100 -4.546
6/22/2018 0.315 0.33 0.315 0.33 0.323284 11594900 4.762
6/25/2018 0.325 0.33 0.32 0.32 0.313488 8633100 -3.030
6/26/2018 0.32 0.325 0.31 0.315 0.308589 16582100 -1.563
6/27/2018 0.315 0.315 0.305 0.305 0.298793 12747100 -3.174
6/28/2018 0.305 0.315 0.305 0.31 0.303691 15058400 1.639
6/29/2018 0.31 0.31 0.305 0.305 0.298793 18835611 -1.613
7/2/2018 0.305 0.31 0.305 0.305 0.298793 10175300 0.000
7/3/2018 0.305 0.31 0.3 0.31 0.303691 19436200 1.639
7/4/2018 0.305 0.31 0.305 0.305 0.298793 5374400 -1.613
7/5/2018 0.305 0.31 0.3 0.305 0.298793 6155100 0.000
7/6/2018 0.305 0.305 0.3 0.3 0.293895 16235500 -1.639
7/9/2018 0.3 0.3 0.285 0.29 0.284098 28534400 -3.334
7/10/2018 0.285 0.295 0.285 0.29 0.284098 38029800 0.000
7/11/2018 0.285 0.285 0.265 0.27 0.264505 41019500 -6.897
7/12/2018 0.27 0.27 0.265 0.265 0.259607 12903400 -1.852
7/13/2018 0.27 0.285 0.27 0.28 0.274302 23961200 5.660
7/16/2018 0.28 0.28 0.27 0.27 0.264505 12946300 -3.572
7/17/2018 0.27 0.28 0.27 0.28 0.274302 13751000 3.704
7/18/2018 0.275 0.275 0.265 0.27 0.264505 30273400 -3.572
7/19/2018 0.27 0.28 0.27 0.27 0.264505 13121900 0.000
7/20/2018 0.27 0.28 0.27 0.275 0.269404 13913500 1.852
7/23/2018 0.275 0.285 0.275 0.285 0.2792 11321900 3.636
7/24/2018 0.28 0.285 0.28 0.285 0.2792 3790700 0.000
7/25/2018 0.285 0.285 0.28 0.285 0.2792 8223400 0.000
7/26/2018 0.285 0.285 0.275 0.28 0.274302 32791500 -1.754
7/27/2018 0.28 0.285 0.28 0.285 0.2792 12442700 1.786
7/30/2018 0.285 0.285 0.28 0.285 0.2792 6306900 0.000
7/31/2018 0.28 0.285 0.275 0.28 0.274302 19796800 -1.754
8/1/2018 0.285 0.285 0.28 0.28 0.274302 20098400 0.000
8/2/2018 0.28 0.285 0.275 0.28 0.274302 16753700 0.000
8/3/2018 0.28 0.28 0.27 0.28 0.274302 25014800 0.000
8/6/2018 0.28 0.28 0.275 0.28 0.274302 15632000 0.000
8/7/2018 0.28 0.285 0.275 0.285 0.2792 25413300 1.786
8/8/2018 0.285 0.285 0.28 0.28 0.274302 4331500 -1.754
8/10/2018 0.285 0.285 0.28 0.28 0.274302 7845600 0.000
8/13/2018 0.28 0.285 0.275 0.285 0.2792 15736100 1.786
8/14/2018 0.28 0.285 0.275 0.28 0.274302 5952100 -1.754
8/15/2018 0.275 0.28 0.27 0.28 0.274302 23504500 0.000
8/16/2018 0.275 0.275 0.27 0.27 0.264505 7678200 -3.572
8/17/2018 0.275 0.28 0.27 0.275 0.269404 24584900 1.852
8/20/2018 0.28 0.28 0.27 0.275 0.269404 31544200 0.000
8/21/2018 0.275 0.28 0.275 0.275 0.269404 5826800 0.000
8/23/2018 0.275 0.28 0.275 0.28 0.274302 15707600 1.818
8/24/2018 0.28 0.28 0.275 0.275 0.269404 10002600 -1.786
8/27/2018 0.275 0.28 0.27 0.275 0.269404 18569900 0.000
8/28/2018 0.275 0.28 0.27 0.275 0.269404 20595900 0.000
8/29/2018 0.275 0.28 0.275 0.275 0.269404 9341500 0.000
8/30/2018 0.275 0.28 0.275 0.275 0.269404 15524200 0.000
8/31/2018 0.27 0.29 0.27 0.285 0.2792 84074000 3.636
9/3/2018 0.28 0.295 0.28 0.29 0.284098 59828816 1.754
9/4/2018 0.29 0.3 0.29 0.3 0.293895 24870400 3.448
9/5/2018 0.295 0.3 0.285 0.29 0.284098 17983000 -3.334
9/6/2018 0.285 0.285 0.275 0.275 0.269404 19996400 -5.172
9/7/2018 0.275 0.28 0.25 0.255 0.249811 56469000 -7.273
9/10/2018 0.255 0.255 0.24 0.25 0.244912 43369000 -1.961
9/11/2018 0.25 0.255 0.245 0.255 0.249811 11006800 2.000
9/12/2018 0.25 0.25 0.24 0.245 0.240014 16704600 -3.922
9/13/2018 0.24 0.25 0.24 0.245 0.240014 18375000 0.000
9/14/2018 0.245 0.25 0.24 0.245 0.240014 15802300 0.000
9/17/2018 0.245 0.25 0.24 0.245 0.240014 8629800 0.000
9/18/2018 0.24 0.245 0.24 0.24 0.235116 10549000 -2.041
9/19/2018 0.245 0.25 0.24 0.245 0.240014 11885600 2.083
9/20/2018 0.245 0.25 0.24 0.245 0.240014 11592600 0.000
9/21/2018 0.24 0.245 0.24 0.24 0.235116 28255000 -2.041
9/24/2018 0.24 0.245 0.235 0.235 0.230218 18107800 -2.083
9/25/2018 0.24 0.245 0.235 0.24 0.235116 17456900 2.128
9/26/2018 0.245 0.245 0.24 0.24 0.235116 5679600 0.000
9/27/2018 0.24 0.245 0.24 0.245 0.240014 14331500 2.083
 9/28/2018 0.245 0.26 0.24 0.25 0.244912 51221700 2.041
10/1/2018 0.25 0.265 0.25 0.26 0.254709 26637600 4.000
10/2/2018 0.26 0.27 0.26 0.26 0.254709 20228700 0.000
10/3/2018 0.265 0.28 0.26 0.265 0.259607 48715100 1.923
10/4/2018 0.265 0.265 0.26 0.265 0.259607 7224900 0.000
10/5/2018 0.26 0.265 0.26 0.265 0.259607 5337500 0.000
10/8/2018 0.265 0.265 0.245 0.25 0.244912 22474400 -5.660
10/9/2018 0.25 0.25 0.245 0.25 0.244912 9157100 0.000
10/10/2018 0.25 0.255 0.245 0.255 0.249811 16521900 2.000
10/11/2018 0.25 0.25 0.235 0.24 0.235116 26310000 -5.882
10/12/2018 0.24 0.24 0.235 0.24 0.235116 12294800 0.000
10/15/2018 0.235 0.24 0.235 0.235 0.230218 10858800 -2.083
10/16/2018 0.235 0.245 0.235 0.24 0.235116 25750100 2.128
10/17/2018 0.245 0.25 0.245 0.245 0.240014 14106600 2.083
10/18/2018 0.245 0.25 0.24 0.245 0.240014 15167100 0.000
10/19/2018 0.245 0.245 0.235 0.24 0.235116 13406100 -2.041
10/22/2018 0.24 0.25 0.24 0.25 0.244912 18399200 4.166
10/23/2018 0.245 0.25 0.24 0.245 0.240014 9351000 -2.000
10/24/2018 0.245 0.25 0.24 0.245 0.240014 6423100 0.000
10/25/2018 0.24 0.245 0.235 0.245 0.240014 9439800 0.000
10/26/2018 0.245 0.26 0.24 0.255 0.249811 27774300 4.082
10/29/2018 0.25 0.26 0.245 0.25 0.244912 21039800 -1.961
10/30/2018 0.25 0.255 0.245 0.25 0.244912 10770400 0.000
10/31/2018 0.245 0.255 0.245 0.255 0.249811 22212900 2.000
11/1/2018 0.255 0.265 0.25 0.26 0.254709 13192700 1.961
11/2/2018 0.26 0.26 0.25 0.25 0.244912 12576200 -3.846
11/5/2018 0.25 0.25 0.245 0.245 0.240014 4023900 -2.000
11/7/2018 0.25 0.25 0.245 0.25 0.244912 11286900 2.041
11/8/2018 0.25 0.255 0.245 0.255 0.249811 11353900 2.000
11/9/2018 0.25 0.255 0.245 0.25 0.244912 15618800 -1.961
11/12/2018 0.245 0.25 0.245 0.245 0.240014 2230500 -2.000
11/13/2018 0.245 0.245 0.24 0.245 0.240014 10555400 0.000
11/14/2018 0.24 0.245 0.24 0.245 0.240014 10029100 0.000
11/15/2018 0.245 0.245 0.24 0.24 0.235116 4118700 -2.041
11/16/2018 0.245 0.245 0.235 0.235 0.230218 15669600 -2.083
11/19/2018 0.235 0.24 0.23 0.235 0.230218 13775600 0.000
11/20/2018 0.23 0.24 0.23 0.235 0.230218 16139500 0.000
11/21/2018 0.235 0.235 0.225 0.23 0.225319 20596200 -2.128
11/22/2018 0.23 0.23 0.225 0.225 0.220421 12424800 -2.174
11/23/2018 0.225 0.23 0.225 0.225 0.220421 5581700 0.000
11/26/2018 0.225 0.23 0.225 0.225 0.220421 5729300 0.000
11/27/2018 0.225 0.23 0.225 0.225 0.220421 7871900 0.000
11/28/2018 0.225 0.24 0.225 0.24 0.235116 11149400 6.667
11/29/2018 0.24 0.24 0.23 0.23 0.225319 11197700 -4.167
11/30/2018 0.23 0.245 0.23 0.245 0.240014 44686000 6.522
 12/3/2018 0.245 0.255 0.245 0.255 0.249811 23564647 4.082
12/4/2018 0.255 0.26 0.25 0.25 0.244912 17836000 -1.961
12/5/2018 0.25 0.255 0.245 0.255 0.249811 14593400 2.000
12/6/2018 0.255 0.255 0.245 0.25 0.244912 10290500 -1.961
12/7/2018 0.255 0.26 0.25 0.255 0.249811 18940000 2.000
12/10/2018 0.25 0.26 0.25 0.255 0.249811 9886400 0.000
12/11/2018 0.255 0.265 0.255 0.26 0.254709 16816100 1.961
12/12/2018 0.26 0.265 0.255 0.255 0.249811 14839200 -1.923
12/13/2018 0.26 0.265 0.255 0.265 0.259607 18365100 3.921
12/14/2018 0.26 0.265 0.255 0.26 0.254709 10537800 -1.887
12/17/2018 0.26 0.275 0.255 0.26 0.254709 30112900 0.000
12/18/2018 0.26 0.265 0.25 0.255 0.249811 25132900 -1.923
12/19/2018 0.255 0.26 0.245 0.25 0.244912 34384700 -1.961
12/20/2018 0.245 0.25 0.235 0.245 0.240014 36385600 -2.000
12/21/2018 0.24 0.245 0.23 0.235 0.230218 64309900 -4.081
12/24/2018 0.235 0.24 0.23 0.23 0.225319 5008500 -2.128
12/26/2018 0.23 0.235 0.225 0.23 0.225319 8657600 0.000
12/27/2018 0.23 0.245 0.23 0.235 0.230218 13163300 2.174
12/28/2018 0.24 0.245 0.24 0.245 0.240014 7610500 4.255
12/31/2018 0.245 0.25 0.24 0.245 0.240014 8758000 0.000
1/1/2019 0.245 0.245 0.245 0.245 0.240014 0 0.000
Year 2013 2014 2015 2016 2017 2018
Average Return(Yearly) -0.064 -0.052 -0.088 0.128 -0.033 -0.138
Standard Deviation(Yearly) 1.68776 1.559947 2.36234 2.44455 1.587904 2.200983

Source Website https://sg.finance.yahoo.com/quote/E5H.SI/history?p=E5H.SI&.tsrc=fin-srch

p=E5H.SI&.tsrc=fin-srch
Date Open High Low Close Adj Close Volume Daily Returns

1/2/2013 1.481 1.491 1.481 1.491 1.078908 0

1/3/2013 1.491 1.491 1.49 1.49 1.078185 0 -0.067
1/4/2013 1.49 1.49 1.481 1.481 1.071672 0 -0.604
1/7/2013 1.481 1.495 1.481 1.495 1.081803 0 0.945
1/8/2013 1.495 1.495 1.48 1.48 1.070949 0 -1.003
1/9/2013 1.48 1.488 1.48 1.488 1.076738 0 0.541
1/10/2013 1.488 1.488 1.474 1.474 1.066607 0 -0.941
1/11/2013 1.474 1.474 1.459 1.459 1.055753 0 -1.018
1/14/2013 1.422 1.422 1.387 1.387 1.003653 0 -4.935
1/15/2013 1.387 1.409 1.387 1.409 1.019572 0 1.586
1/16/2013 1.409 1.411 1.409 1.411 1.021019 0 0.142
1/17/2013 1.411 1.411 1.397 1.397 1.010889 0 -0.992
1/18/2013 1.397 1.401 1.397 1.401 1.013783 0 0.286
1/21/2013 1.401 1.403 1.401 1.403 1.015231 0 0.143
1/22/2013 1.403 1.403 1.401 1.401 1.013783 0 -0.143
1/23/2013 1.401 1.401 1.399 1.399 1.012336 0 -0.143
1/24/2013 1.399 1.399 1.399 1.399 1.012336 0 0.000
1/25/2013 1.399 1.399 1.399 1.399 1.012336 0 0.000
1/28/2013 1.399 1.399 1.399 1.399 1.012336 0 0.000
1/29/2013 1.399 1.399 1.399 1.399 1.012336 0 0.000
1/30/2013 1.399 1.399 1.399 1.399 1.012336 0 0.000
1/31/2013 1.408 1.408 1.408 1.408 1.018849 0 0.643
2/1/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/4/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/5/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/6/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/7/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/8/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/11/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/12/2013 1.408 1.408 1.408 1.408 1.018849 0 0.000
2/13/2013 1.48 1.48 1.48 1.48 1.070949 0 5.114
2/14/2013 1.48 1.48 1.48 1.48 1.070949 0 0.000
2/15/2013 1.514 1.514 1.514 1.514 1.095552 0 2.297
2/18/2013 1.519 1.519 1.519 1.519 1.09917 0 0.330
2/19/2013 1.497 1.497 1.497 1.497 1.08325 0 -1.448
2/20/2013 1.497 1.497 1.497 1.497 1.08325 0 0.000
2/21/2013 1.497 1.497 1.497 1.497 1.08325 0 0.000
2/22/2013 1.496 1.496 1.496 1.496 1.082527 0 -0.067
2/25/2013 1.482 1.482 1.482 1.482 1.072396 0 -0.936
2/26/2013 1.455 1.455 1.455 1.455 1.052858 0 -1.822
2/27/2013 1.455 1.455 1.455 1.455 1.052858 0 0.000
2/28/2013 1.455 1.455 1.455 1.455 1.052858 0 0.000
3/1/2013 1.455 1.455 1.455 1.455 1.052858 0 0.000
 3/4/2013 1.427 1.427 1.427 1.427 1.032597 0 -1.924
3/5/2013 1.427 1.427 1.427 1.427 1.032597 0 0.000
3/6/2013 1.427 1.427 1.427 1.427 1.032597 0 0.000
3/7/2013 1.414 1.414 1.414 1.414 1.02319 0 -0.911
3/8/2013 1.407 1.407 1.407 1.407 1.018125 0 -0.495
3/11/2013 1.407 1.407 1.407 1.407 1.018125 0 0.000
3/12/2013 1.368 1.368 1.368 1.368 0.989904 0 -2.772
3/13/2013 1.349 1.349 1.349 1.349 0.976155 0 -1.389
3/14/2013 1.348 1.348 1.348 1.348 0.975432 0 -0.074
3/15/2013 1.287 1.287 1.287 1.287 0.931291 0 -4.525
3/18/2013 1.287 1.287 1.287 1.287 0.931291 0 0.000
3/19/2013 1.287 1.287 1.287 1.287 0.931291 0 0.000
3/20/2013 1.301 1.301 1.301 1.301 0.941422 0 1.088
3/21/2013 1.301 1.301 1.301 1.301 0.941422 0 0.000
3/22/2013 1.301 1.301 1.301 1.301 0.941422 0 0.000
3/25/2013 1.312 1.312 1.312 1.312 0.949382 0 0.846
3/26/2013 1.35 1.35 1.35 1.35 0.976879 0 2.896
3/27/2013 1.431 1.431 1.431 1.431 1.035492 0 6.000
3/28/2013 1.431 1.431 1.431 1.431 1.035492 0 0.000
4/2/2013 1.436 1.436 1.436 1.436 1.03911 0 0.349
4/3/2013 1.436 1.436 1.436 1.436 1.03911 0 0.000
4/4/2013 1.436 1.436 1.436 1.436 1.03911 0 0.000
4/5/2013 1.436 1.436 1.436 1.436 1.03911 0 0.000
4/8/2013 1.429 1.429 1.429 1.429 1.034044 0 -0.488
4/9/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/10/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/11/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/12/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/15/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/16/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/17/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/18/2013 1.429 1.429 1.429 1.429 1.034044 0 0.000
4/19/2013 1.427 1.427 1.427 1.427 1.032597 0 -0.140
4/22/2013 1.427 1.427 1.427 1.427 1.032597 0 0.000
4/23/2013 1.411 1.411 1.411 1.411 1.021019 0 -1.121
4/24/2013 1.409 1.409 1.409 1.409 1.019572 0 -0.142
4/25/2013 1.409 1.409 1.409 1.409 1.019572 0 0.000
4/26/2013 1.409 1.409 1.409 1.409 1.019572 0 0.000
4/29/2013 1.409 1.409 1.409 1.409 1.019572 0 0.000
4/30/2013 1.409 1.409 1.409 1.409 1.019572 0 0.000
5/2/2013 1.409 1.409 1.409 1.409 1.019572 0 0.000
5/3/2013 1.411 1.411 1.411 1.411 1.021019 0 0.142
5/6/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/7/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/8/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
 5/9/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/10/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/13/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/14/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/15/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/16/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/17/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/20/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/21/2013 1.411 1.411 1.411 1.411 1.021019 0 0.000
5/22/2013 1.404 1.404 1.404 1.404 1.015954 0 -0.496
5/23/2013 1.382 1.382 1.382 1.382 1.000034 0 -1.567
5/24/2013 1.377 1.377 1.377 1.377 0.996416 0 -0.362
5/27/2013 1.377 1.377 1.377 1.377 0.996416 0 0.000
5/28/2013 1.377 1.377 1.377 1.377 0.996416 0 0.000
5/29/2013 1.375 1.375 1.375 1.375 0.994969 0 -0.145
5/30/2013 1.363 1.363 1.363 1.363 0.986286 0 -0.873
5/31/2013 1.297 1.297 1.297 1.297 0.938527 0 -4.842
6/3/2013 1.264 1.264 1.264 1.264 0.914648 0 -2.544
6/4/2013 1.259 1.259 1.259 1.259 0.91103 0 -0.396
6/5/2013 1.259 1.259 1.259 1.259 0.91103 0 0.000
6/6/2013 1.253 1.253 1.253 1.253 0.906688 0 -0.477
6/7/2013 1.238 1.238 1.238 1.238 0.895834 0 -1.197
6/10/2013 1.238 1.238 1.238 1.238 0.895834 0 0.000
6/11/2013 1.209 1.209 1.209 1.209 0.874849 0 -2.343
6/12/2013 1.209 1.209 1.209 1.209 0.874849 0 0.000
6/13/2013 1.19 1.19 1.19 1.19 0.861101 0 -1.571
6/14/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/17/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/18/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/19/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/20/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/21/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/24/2013 1.19 1.19 1.19 1.19 0.861101 0 0.000
6/25/2013 1.166 1.166 1.166 1.166 0.843734 0 -2.017
6/26/2013 1.166 1.166 1.166 1.166 0.843734 0 0.000
6/27/2013 1.182 1.182 1.182 1.182 0.855312 0 1.372
6/28/2013 1.186 1.186 1.186 1.186 0.858206 0 0.338
7/1/2013 1.186 1.186 1.186 1.186 0.858206 0 0.000
7/2/2013 1.201 1.201 1.201 1.201 0.86906 0 1.265
7/3/2013 1.201 1.201 1.201 1.201 0.86906 0 0.000
7/4/2013 1.201 1.201 1.201 1.201 0.86906 0 0.000
7/5/2013 1.203 1.203 1.203 1.203 0.870508 0 0.167
7/8/2013 1.225 1.225 1.225 1.225 0.886427 0 1.829
7/9/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
7/10/2013 1.237 1.237 1.237 1.237 0.89511 0 0.980
7/11/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/12/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/15/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/16/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/17/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/18/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/19/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/22/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/23/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/24/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/25/2013 1.237 1.237 1.237 1.237 0.89511 0 0.000
7/26/2013 1.229 1.229 1.229 1.229 0.889322 0 -0.647
7/29/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
7/30/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
7/31/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/1/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/2/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/5/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/6/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/7/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/8/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/9/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/12/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/13/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/14/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/15/2013 1.229 1.229 1.229 1.229 0.889322 0 0.000
8/16/2013 1.228 1.228 1.228 1.228 0.888598 0 -0.081
8/19/2013 1.228 1.228 1.228 1.228 0.888598 0 0.000
8/20/2013 1.214 1.214 1.214 1.214 0.878467 0 -1.140
8/21/2013 1.214 1.214 1.214 1.214 0.878467 0 0.000
8/22/2013 1.214 1.214 1.214 1.214 0.878467 0 0.000
8/23/2013 1.214 1.214 1.214 1.214 0.878467 0 0.000
8/26/2013 1.214 1.214 1.214 1.214 0.878467 0 0.000
8/27/2013 1.214 1.214 1.214 1.214 0.878467 0 0.000
8/28/2013 1.201 1.201 1.201 1.201 0.86906 0 -1.071
8/29/2013 1.201 1.201 1.201 1.201 0.86906 0 0.000
8/30/2013 1.201 1.201 1.201 1.201 0.86906 0 0.000
9/2/2013 1.201 1.201 1.201 1.201 0.86906 0 0.000
9/3/2013 1.201 1.201 1.201 1.201 0.86906 0 0.000
9/4/2013 1.199 1.199 1.199 1.199 0.867613 0 -0.167
9/5/2013 1.199 1.199 1.199 1.199 0.867613 0 0.000
9/6/2013 1.199 1.199 1.199 1.199 0.867613 0 0.000
9/9/2013 1.199 1.199 1.199 1.199 0.867613 0 0.000
9/10/2013 1.205 1.205 1.205 1.205 0.871955 0 0.500
9/11/2013 1.217 1.217 1.217 1.217 0.880638 0 0.996
 9/12/2013 1.217 1.217 1.217 1.217 0.880638 0 0.000
9/13/2013 1.217 1.217 1.217 1.217 0.880638 0 0.000
9/16/2013 1.217 1.217 1.217 1.217 0.880638 0 0.000
9/17/2013 1.217 1.217 1.217 1.217 0.880638 0 0.000
9/18/2013 1.217 1.217 1.217 1.217 0.880638 0 0.000
9/19/2013 1.217 1.217 1.217 1.217 0.880638 0 0.000
9/20/2013 1.226 1.226 1.226 1.226 0.887151 0 0.740
9/23/2013 1.225 1.225 1.225 1.225 0.886427 0 -0.082
9/24/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
9/25/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
9/26/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
9/27/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
9/30/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
10/1/2013 1.225 1.225 1.225 1.225 0.886427 0 0.000
10/2/2013 1.238 1.238 1.238 1.238 0.895834 0 1.061
10/3/2013 1.238 1.238 1.238 1.238 0.895834 0 0.000
10/4/2013 1.238 1.238 1.238 1.238 0.895834 0 0.000
10/7/2013 1.238 1.238 1.238 1.238 0.895834 0 0.000
10/8/2013 1.238 1.238 1.238 1.238 0.895834 0 0.000
10/9/2013 1.238 1.238 1.238 1.238 0.895834 0 0.000
10/10/2013 1.287 1.287 1.287 1.287 0.931291 0 3.958
10/11/2013 1.318 1.318 1.318 1.318 0.953723 0 2.409
10/14/2013 1.324 1.324 1.324 1.324 0.958065 0 0.455
10/15/2013 1.326 1.326 1.326 1.326 0.959512 0 0.151
10/16/2013 1.326 1.326 1.326 1.326 0.959512 0 0.000
10/17/2013 1.327 1.327 1.327 1.327 0.960236 0 0.075
10/18/2013 1.327 1.327 1.327 1.327 0.960236 0 0.000
10/21/2013 1.327 1.327 1.327 1.327 0.960236 0 0.000
10/22/2013 1.327 1.327 1.327 1.327 0.960236 0 0.000
10/23/2013 1.321 1.321 1.321 1.321 0.955894 0 -0.452
10/24/2013 1.32 1.32 1.32 1.32 0.955171 0 -0.076
10/25/2013 1.319 1.319 1.319 1.319 0.954447 0 -0.076
10/28/2013 1.319 1.319 1.319 1.319 0.954447 0 0.000
10/29/2013 1.319 1.319 1.319 1.319 0.954447 0 0.000
10/30/2013 1.319 1.319 1.319 1.319 0.954447 0 0.000
10/31/2013 1.309 1.309 1.309 1.309 0.984532 0 3.152
11/1/2013 1.309 1.309 1.309 1.309 0.984532 0 0.000
11/4/2013 1.329 1.329 1.329 1.329 0.999574 0 1.528
11/5/2013 1.346 1.346 1.346 1.346 1.01236 0 1.279
11/6/2013 1.35 1.35 1.35 1.35 1.015369 0 0.297
11/7/2013 1.35 1.35 1.35 1.35 1.015369 0 0.000
11/8/2013 1.353 1.353 1.353 1.353 1.017625 0 0.222
11/11/2013 1.353 1.353 1.353 1.353 1.017625 0 0.000
11/12/2013 1.355 1.355 1.355 1.355 1.01913 0 0.148
11/13/2013 1.355 1.355 1.355 1.355 1.01913 0 0.000
11/14/2013 1.355 1.355 1.355 1.355 1.01913 0 0.000
11/15/2013 1.335 1.335 1.335 1.335 1.004087 0 -1.476
11/18/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/19/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/20/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/21/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/22/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/25/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/26/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/27/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/28/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
11/29/2013 1.335 1.335 1.335 1.335 1.004087 0 0.000
12/2/2013 1.336 1.336 1.336 1.336 1.004839 0 0.075
12/3/2013 1.337 1.337 1.337 1.337 1.005591 0 0.075
12/4/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/5/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/6/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/9/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/10/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/11/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/12/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/13/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/16/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/17/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/18/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/19/2013 1.337 1.337 1.337 1.337 1.005591 0 0.000
12/20/2013 1.328 1.328 1.328 1.328 0.998822 0 -0.673
12/23/2013 1.313 1.313 1.313 1.313 0.98754 0 -1.130
12/27/2013 1.292 1.292 1.292 1.292 0.971746 0 -1.599
12/30/2013 1.292 1.292 1.292 1.292 0.971746 0 0.000
1/2/2014 1.292 1.292 1.292 1.292 0.971746 0 0.000
1/3/2014 1.292 1.292 1.292 1.292 0.971746 0 0.000
1/6/2014 1.292 1.292 1.292 1.292 0.971746 0 0.000
1/7/2014 1.292 1.292 1.292 1.292 0.971746 0 0.000
1/8/2014 1.292 1.292 1.292 1.292 0.971746 0 0.000
1/9/2014 1.291 1.291 1.291 1.291 0.970994 0 -0.077
1/10/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/13/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/14/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/15/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/16/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/17/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/20/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/21/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/22/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/23/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/24/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/27/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/28/2014 1.291 1.291 1.291 1.291 0.970994 0 0.000
1/29/2014 1.278 1.278 1.278 1.278 0.961216 0 -1.007
1/30/2014 1.275 1.275 1.275 1.275 0.958959 0 -0.235
1/31/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
2/3/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
2/4/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
2/5/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
2/6/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
2/7/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
2/10/2014 1.268 1.268 1.268 1.268 0.953695 0 -0.549
2/11/2014 1.268 1.268 1.268 1.268 0.953695 0 0.000
2/12/2014 1.268 1.268 1.268 1.268 0.953695 0 0.000
2/13/2014 1.268 1.268 1.268 1.268 0.953695 0 0.000
2/14/2014 1.249 1.249 1.249 1.249 0.939404 0 -1.498
2/17/2014 1.241 1.241 1.241 1.241 0.933387 0 -0.641
2/18/2014 1.241 1.241 1.241 1.241 0.933387 0 0.000
2/19/2014 1.241 1.241 1.241 1.241 0.933387 0 0.000
2/20/2014 1.241 1.241 1.241 1.241 0.933387 0 0.000
2/21/2014 1.241 1.241 1.241 1.241 0.933387 0 0.000
2/24/2014 1.241 1.241 1.241 1.241 0.933387 0 0.000
2/25/2014 1.242 1.242 1.242 1.242 0.934139 0 0.081
2/26/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
2/27/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
2/28/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/3/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/4/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/5/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/6/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/7/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/10/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/11/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/12/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/13/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/14/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/17/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/18/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/19/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/20/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/21/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/24/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/25/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/26/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/27/2014 1.242 1.242 1.242 1.242 0.934139 0 0.000
3/28/2014 1.243 1.243 1.243 1.243 0.934892 0 0.081
3/31/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
4/1/2014 1.244 1.244 1.244 1.244 0.935644 0 0.080
4/2/2014 1.244 1.244 1.244 1.244 0.935644 0 0.000
4/3/2014 1.244 1.244 1.244 1.244 0.935644 0 0.000
4/4/2014 1.246 1.246 1.246 1.246 0.937148 0 0.161
4/7/2014 1.249 1.249 1.249 1.249 0.939404 0 0.241
4/8/2014 1.249 1.249 1.249 1.249 0.939404 0 0.000
4/9/2014 1.251 1.251 1.251 1.251 0.940909 0 0.160
4/10/2014 1.251 1.251 1.251 1.251 0.940909 0 0.000
4/11/2014 1.251 1.251 1.251 1.251 0.940909 0 0.000
4/14/2014 1.251 1.251 1.251 1.251 0.940909 0 0.000
4/15/2014 1.252 1.252 1.252 1.252 0.941661 0 0.080
4/16/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/17/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/22/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/23/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/24/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/25/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/28/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/29/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
4/30/2014 1.252 1.252 1.252 1.252 0.941661 0 0.000
5/2/2014 1.245 1.245 1.245 1.245 0.936396 0 -0.559
5/5/2014 1.245 1.245 1.245 1.245 0.936396 0 0.000
5/6/2014 1.24 1.24 1.24 1.24 0.932635 0 -0.402
5/7/2014 1.239 1.239 1.239 1.239 0.931883 0 -0.081
5/8/2014 1.238 1.238 1.238 1.238 0.931131 0 -0.081
5/9/2014 1.238 1.238 1.238 1.238 0.931131 0 0.000
5/12/2014 1.238 1.238 1.238 1.238 0.931131 0 0.000
5/13/2014 1.238 1.238 1.238 1.238 0.931131 0 0.000
5/14/2014 1.238 1.238 1.238 1.238 0.931131 0 0.000
5/15/2014 1.238 1.238 1.238 1.238 0.931131 0 0.000
5/16/2014 1.239 1.239 1.239 1.239 0.931883 0 0.081
5/19/2014 1.239 1.239 1.239 1.239 0.931883 0 0.000
5/20/2014 1.246 1.246 1.246 1.246 0.937148 0 0.565
5/21/2014 1.246 1.246 1.246 1.246 0.937148 0 0.000
5/22/2014 1.246 1.246 1.246 1.246 0.937148 0 0.000
5/23/2014 1.246 1.246 1.246 1.246 0.937148 0 0.000
5/26/2014 1.246 1.246 1.246 1.246 0.937148 0 0.000
5/27/2014 1.246 1.246 1.246 1.246 0.937148 0 0.000
5/28/2014 1.246 1.246 1.246 1.246 0.937148 0 0.000
5/29/2014 1.253 1.253 1.253 1.253 0.942413 0 0.562
5/30/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/2/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
 6/3/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/4/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/5/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/6/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/9/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/10/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/11/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/12/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/13/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/16/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/17/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/18/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/19/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/20/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/23/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/24/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/25/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/26/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/27/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
6/30/2014 1.253 1.253 1.253 1.253 0.942413 0 0.000
7/1/2014 1.243 1.243 1.243 1.243 0.934892 0 -0.798
7/2/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/3/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/4/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/7/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/8/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/9/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/10/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/11/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/14/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/15/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/16/2014 1.243 1.243 1.243 1.243 0.934892 0 0.000
7/17/2014 1.244 1.244 1.244 1.244 0.935644 0 0.080
7/18/2014 1.244 1.244 1.244 1.244 0.935644 0 0.000
7/21/2014 1.244 1.244 1.244 1.244 0.935644 0 0.000
7/22/2014 1.244 1.244 1.244 1.244 0.935644 0 0.000
7/23/2014 1.254 1.254 1.254 1.254 0.943165 0 0.804
7/24/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
7/25/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
7/28/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
7/29/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
7/30/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
7/31/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/1/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/4/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
 8/5/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/6/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/7/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/8/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/11/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/12/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/13/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/14/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/15/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/18/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/19/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/20/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/21/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/22/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/25/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/26/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/27/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/28/2014 1.254 1.254 1.254 1.254 0.943165 0 0.000
8/29/2014 1.26 1.26 1.26 1.26 0.947678 0 0.478
9/1/2014 1.26 1.26 1.26 1.26 0.947678 0 0.000
9/2/2014 1.26 1.26 1.26 1.26 0.947678 0 0.000
9/3/2014 1.26 1.26 1.26 1.26 0.947678 0 0.000
9/4/2014 1.26 1.26 1.26 1.26 0.947678 0 0.000
9/5/2014 1.264 1.264 1.264 1.264 0.950686 0 0.317
9/8/2014 1.336 1.336 1.336 1.336 1.004839 20 5.696
9/9/2014 1.336 1.336 1.336 1.336 1.004839 0 0.000
9/10/2014 1.336 1.336 1.336 1.336 1.004839 0 0.000
9/11/2014 1.336 1.336 1.336 1.336 1.004839 0 0.000
9/12/2014 1.326 1.326 1.326 1.326 0.997318 0 -0.748
9/15/2014 1.303 1.303 1.303 1.303 0.980019 0 -1.735
9/16/2014 1.295 1.295 1.295 1.295 0.974002 0 -0.614
9/17/2014 1.295 1.295 1.295 1.295 0.974002 0 0.000
9/18/2014 1.295 1.295 1.295 1.295 0.974002 0 0.000
9/19/2014 1.288 1.288 1.288 1.288 0.968737 0 -0.541
9/22/2014 1.275 1.275 1.275 1.275 0.958959 0 -1.009
9/23/2014 1.275 1.275 1.275 1.275 0.958959 0 0.000
9/24/2014 1.27 1.27 1.27 1.27 0.955199 0 -0.392
9/25/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
9/26/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
9/29/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
9/30/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/1/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/2/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/3/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/6/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
 10/7/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/8/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/9/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/10/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/13/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/14/2014 1.27 1.27 1.27 1.27 0.955199 0 0.000
10/15/2014 1.256 1.256 1.256 1.256 0.944669 0 -1.102
10/16/2014 1.24 1.24 1.24 1.24 0.932635 0 -1.274
10/17/2014 1.24 1.24 1.24 1.24 0.932635 0 0.000
10/20/2014 1.236 1.236 1.236 1.236 0.929627 0 -0.323
10/21/2014 1.233 1.233 1.233 1.233 0.92737 0 -0.243
10/22/2014 1.233 1.233 1.233 1.233 0.92737 0 0.000
10/23/2014 1.233 1.233 1.233 1.233 0.92737 0 0.000
10/24/2014 1.227 1.227 1.227 1.227 0.961863 0 3.719
10/27/2014 1.222 1.222 1.222 1.222 0.957943 0 -0.408
10/28/2014 1.19 1.19 1.19 1.19 0.932858 0 -2.619
10/29/2014 1.175 1.175 1.175 1.175 0.921099 0 -1.261
10/30/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
10/31/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/3/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/4/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/5/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/6/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/7/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/10/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/11/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/12/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/13/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/14/2014 1.175 1.175 1.175 1.175 0.921099 0 0.000
11/17/2014 1.168 1.168 1.168 1.168 0.915612 0 -0.596
11/18/2014 1.168 1.168 1.168 1.168 0.915612 0 0.000
11/19/2014 1.151 1.151 1.151 1.151 0.902285 0 -1.456
11/20/2014 1.126 1.126 1.126 1.126 0.882687 0 -2.172
11/21/2014 1.126 1.126 1.126 1.126 0.882687 0 0.000
11/24/2014 1.126 1.126 1.126 1.126 0.882687 0 0.000
11/25/2014 1.126 1.126 1.126 1.126 0.882687 0 0.000
11/26/2014 1.126 1.126 1.126 1.126 0.882687 0 0.000
11/27/2014 1.12 1.12 1.12 1.12 0.877984 0 -0.533
11/28/2014 1.116 1.116 1.116 1.116 0.874848 0 -0.357
12/1/2014 1.101 1.101 1.101 1.101 0.863089 0 -1.344
12/2/2014 1.092 1.092 1.092 1.092 0.856034 0 -0.817
12/3/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
12/4/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
12/5/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
12/8/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
 12/9/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
12/10/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
12/11/2014 1.092 1.092 1.092 1.092 0.856034 0 0.000
12/12/2014 1.092 1.092 1.069 1.069 0.838004 0 -2.106
12/15/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/16/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/17/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/18/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/19/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/22/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/23/2014 1.069 1.069 1.069 1.069 0.838004 0 0.000
12/29/2014 1.07 1.07 1.07 1.07 0.838788 0 0.094
12/30/2014 1.07 1.084 1.07 1.084 0.849763 0 1.308
1/2/2015 1.084 1.084 1.084 1.084 0.849763 0 0.000
1/5/2015 1.084 1.084 1.084 1.084 0.849763 0 0.000
1/6/2015 1.084 1.084 1.084 1.084 0.849763 0 0.000
1/7/2015 1.088 1.088 1.088 1.088 0.852898 0 0.369
1/8/2015 1.096 1.096 1.096 1.096 0.85917 0 0.735
1/9/2015 1.096 1.096 1.096 1.096 0.85917 0 0.000
1/12/2015 1.096 1.096 1.096 1.096 0.85917 0 0.000
1/13/2015 1.096 1.096 1.096 1.096 0.85917 0 0.000
1/14/2015 1.096 1.096 1.096 1.096 0.85917 0 0.000
1/15/2015 1.096 1.096 1.096 1.096 0.85917 0 0.000
1/16/2015 1.109 1.109 1.109 1.109 0.869361 0 1.186
1/19/2015 1.109 1.109 1.109 1.109 0.869361 0 0.000
1/20/2015 1.109 1.109 1.109 1.109 0.869361 0 0.000
1/21/2015 1.109 1.109 1.109 1.109 0.869361 0 0.000
1/22/2015 1.11 1.11 1.11 1.11 0.870145 0 0.090
1/23/2015 1.162 1.162 1.162 1.162 0.910908 0 4.685
1/26/2015 1.167 1.167 1.167 1.167 0.914828 0 0.430
1/27/2015 1.168 1.168 1.168 1.168 0.915612 0 0.086
1/28/2015 1.168 1.168 1.168 1.168 0.915612 0 0.000
1/29/2015 1.177 1.177 1.177 1.177 0.922667 0 0.771
1/30/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/2/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/3/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/4/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/5/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/6/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/9/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/10/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/11/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/12/2015 1.177 1.177 1.177 1.177 0.922667 0 0.000
2/13/2015 1.176 1.176 1.176 1.176 0.921883 0 -0.085
2/16/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/17/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/18/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/19/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/20/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/23/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/24/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/25/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/26/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
2/27/2015 1.192 1.192 1.192 1.192 0.934426 0 1.361
3/2/2015 1.192 1.192 1.192 1.192 0.934426 0 0.000
3/3/2015 1.192 1.192 1.192 1.192 0.934426 0 0.000
3/4/2015 1.192 1.192 1.192 1.192 0.934426 0 0.000
3/5/2015 1.207 1.207 1.207 1.207 0.946184 0 1.258
3/6/2015 1.207 1.207 1.207 1.207 0.946184 0 0.000
3/9/2015 1.207 1.207 1.207 1.207 0.946184 0 0.000
3/10/2015 1.207 1.207 1.207 1.207 0.946184 0 0.000
3/11/2015 1.207 1.207 1.207 1.207 0.946184 0 0.000
3/12/2015 1.207 1.207 1.207 1.207 0.946184 0 0.000
3/13/2015 1.207 1.207 1.207 1.207 0.946184 0 0.000
3/16/2015 1.208 1.208 1.208 1.208 0.946968 0 0.083
3/17/2015 1.217 1.217 1.217 1.217 0.954023 0 0.745
3/18/2015 1.217 1.217 1.217 1.217 0.954023 0 0.000
3/19/2015 1.217 1.217 1.217 1.217 0.954023 0 0.000
3/20/2015 1.217 1.217 1.217 1.217 0.954023 0 0.000
3/23/2015 1.217 1.217 1.217 1.217 0.954023 0 0.000
3/24/2015 1.217 1.217 1.217 1.217 0.954023 0 0.000
3/25/2015 1.217 1.217 1.217 1.217 0.954023 0 0.000
3/26/2015 1.21 1.21 1.21 1.21 0.948536 0 -0.575
3/27/2015 1.21 1.21 1.21 1.21 0.948536 0 0.000
3/30/2015 1.21 1.21 1.21 1.21 0.948536 0 0.000
3/31/2015 1.21 1.21 1.21 1.21 0.948536 0 0.000
4/1/2015 1.21 1.21 1.21 1.21 0.948536 0 0.000
4/2/2015 1.22 1.22 1.22 1.22 0.956375 0 0.826
4/7/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
4/8/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
4/9/2015 1.254 1.254 1.254 1.254 0.983028 0 2.787
4/10/2015 1.265 1.265 1.265 1.265 0.991651 0 0.877
4/13/2015 1.265 1.265 1.265 1.265 0.991651 0 0.000
4/14/2015 1.266 1.266 1.266 1.266 0.992435 0 0.079
4/15/2015 1.266 1.266 1.266 1.266 0.992435 0 0.000
4/16/2015 1.278 1.278 1.278 1.278 1.001842 0 0.948
4/17/2015 1.29 1.29 1.29 1.29 1.011249 0 0.939
4/20/2015 1.29 1.29 1.29 1.29 1.011249 0 0.000
4/21/2015 1.29 1.29 1.29 1.29 1.011249 0 0.000
4/22/2015 1.29 1.29 1.29 1.29 1.011249 0 0.000
4/23/2015 1.301 1.301 1.301 1.301 1.019872 0 0.853
4/24/2015 1.301 1.301 1.301 1.301 1.019872 0 0.000
4/27/2015 1.301 1.301 1.301 1.301 1.019872 0 0.000
4/28/2015 1.329 1.329 1.329 1.329 1.041822 0 2.152
4/29/2015 1.329 1.329 1.329 1.329 1.041822 0 0.000
4/30/2015 1.317 1.317 1.317 1.317 1.032415 0 -0.903
5/4/2015 1.309 1.309 1.309 1.309 1.026143 0 -0.608
5/5/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/6/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/7/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/8/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/11/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/12/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/13/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/14/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/15/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/18/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/19/2015 1.309 1.309 1.309 1.309 1.026143 0 0.000
5/20/2015 1.356 1.356 1.356 1.356 1.062987 0 3.591
5/21/2015 1.378 1.378 1.378 1.378 1.080234 0 1.623
5/22/2015 1.378 1.378 1.378 1.378 1.080234 0 0.000
5/25/2015 1.378 1.378 1.378 1.378 1.080234 0 0.000
5/26/2015 1.409 1.409 1.409 1.409 1.104535 0 2.250
5/27/2015 1.409 1.409 1.409 1.409 1.104535 0 0.000
5/28/2015 1.409 1.409 1.409 1.409 1.104535 0 0.000
5/29/2015 1.412 1.412 1.412 1.412 1.106887 0 0.213
6/1/2015 1.412 1.412 1.412 1.412 1.106887 0 0.000
6/2/2015 1.412 1.412 1.412 1.412 1.106887 0 0.000
6/3/2015 1.412 1.412 1.412 1.412 1.106887 0 0.000
6/4/2015 1.408 1.408 1.408 1.408 1.103751 0 -0.283
6/5/2015 1.408 1.408 1.408 1.408 1.103751 0 0.000
6/8/2015 1.408 1.408 1.408 1.408 1.103751 0 0.000
6/9/2015 1.394 1.394 1.394 1.394 1.092776 0 -0.994
6/10/2015 1.394 1.394 1.394 1.394 1.092776 0 0.000
6/11/2015 1.394 1.394 1.394 1.394 1.092776 0 0.000
6/12/2015 1.394 1.394 1.394 1.394 1.092776 0 0.000
6/15/2015 1.394 1.394 1.394 1.394 1.092776 0 0.000
6/16/2015 1.394 1.394 1.394 1.394 1.092776 0 0.000
6/17/2015 1.394 1.394 1.394 1.394 1.092776 0 0.000
6/18/2015 1.423 1.423 1.423 1.423 1.11551 0 2.080
6/19/2015 1.494 1.494 1.494 1.494 1.171167 0 4.989
6/22/2015 1.566 1.566 1.566 1.566 1.227609 0 4.819
6/23/2015 1.568 1.568 1.568 1.568 1.229177 0 0.128
6/24/2015 1.572 1.572 1.572 1.572 1.232313 0 0.255
6/25/2015 1.584 1.584 1.584 1.584 1.24172 0 0.763
6/26/2015 1.604 1.604 1.604 1.604 1.257398 0 1.263
6/29/2015 1.604 1.604 1.604 1.604 1.257398 0 0.000
6/30/2015 1.604 1.604 1.604 1.604 1.257398 0 0.000
7/1/2015 1.604 1.604 1.604 1.604 1.257398 0 0.000
7/2/2015 1.604 1.604 1.604 1.604 1.257398 0 0.000
7/3/2015 1.604 1.635 1.604 1.635 1.2817 600 1.933
7/6/2015 1.555 1.555 1.555 1.555 1.218986 0 -4.893
7/7/2015 1.546 1.546 1.546 1.546 1.211931 0 -0.579
7/8/2015 1.49 1.49 1.49 1.49 1.168032 0 -3.622
7/9/2015 1.466 1.466 1.466 1.466 1.149218 0 -1.611
7/10/2015 1.464 1.464 1.464 1.464 1.14765 0 -0.136
7/13/2015 1.444 1.444 1.444 1.444 1.131972 0 -1.366
7/14/2015 1.488 1.488 1.488 1.488 1.166464 0 3.047
7/15/2015 1.463 1.463 1.463 1.463 1.146866 0 -1.680
7/16/2015 1.475 1.475 1.475 1.475 1.156273 0 0.820
7/17/2015 1.489 1.489 1.489 1.489 1.167248 0 0.949
7/20/2015 1.485 1.485 1.485 1.485 1.164112 0 -0.269
7/21/2015 1.488 1.488 1.488 1.488 1.166464 0 0.202
7/22/2015 1.478 1.478 1.478 1.478 1.158625 0 -0.672
7/23/2015 1.478 1.478 1.478 1.478 1.158625 0 0.000
7/24/2015 1.478 1.478 1.478 1.478 1.158625 0 0.000
7/27/2015 1.478 1.478 1.478 1.478 1.158625 0 0.000
7/28/2015 1.465 1.465 1.465 1.465 1.148434 0 -0.880
7/29/2015 1.465 1.465 1.465 1.465 1.148434 0 0.000
7/30/2015 1.465 1.465 1.465 1.465 1.148434 0 0.000
7/31/2015 1.48 1.48 1.48 1.48 1.160193 0 1.024
8/3/2015 1.48 1.48 1.48 1.48 1.160193 0 0.000
8/4/2015 1.48 1.48 1.48 1.48 1.160193 0 0.000
8/5/2015 1.48 1.48 1.48 1.48 1.160193 0 0.000
8/6/2015 1.471 1.471 1.471 1.471 1.153138 0 -0.608
8/7/2015 1.471 1.471 1.471 1.471 1.153138 0 0.000
8/10/2015 1.465 1.465 1.465 1.465 1.148434 0 -0.408
8/11/2015 1.448 1.448 1.448 1.448 1.135108 0 -1.160
8/12/2015 1.383 1.383 1.383 1.383 1.084153 0 -4.489
8/13/2015 1.368 1.368 1.368 1.368 1.072394 0 -1.085
8/14/2015 1.353 1.353 1.353 1.353 1.060636 0 -1.096
8/17/2015 1.353 1.353 1.353 1.353 1.060636 0 0.000
8/18/2015 1.353 1.353 1.353 1.353 1.060636 0 0.000
8/19/2015 1.353 1.353 1.353 1.353 1.060636 0 0.000
8/20/2015 1.349 1.349 1.349 1.349 1.0575 0 -0.296
8/21/2015 1.325 1.325 1.325 1.325 1.038686 0 -1.779
8/24/2015 1.212 1.212 1.212 1.212 0.950104 0 -8.528
8/25/2015 1.212 1.212 1.212 1.212 0.950104 0 0.000
8/26/2015 1.215 1.215 1.215 1.215 0.952456 0 0.248
8/27/2015 1.217 1.217 1.217 1.217 0.954023 0 0.165
 8/28/2015 1.228 1.228 1.228 1.228 0.962647 0 0.904
8/31/2015 1.228 1.228 1.228 1.228 0.962647 0 0.000
9/1/2015 1.228 1.228 1.228 1.228 0.962647 0 0.000
9/2/2015 1.22 1.22 1.22 1.22 0.956375 0 -0.652
9/3/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/4/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/7/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/8/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/9/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/10/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/11/2015 1.22 1.22 1.22 1.22 0.956375 0 0.000
9/14/2015 1.214 1.214 1.214 1.214 0.951672 0 -0.492
9/15/2015 1.214 1.214 1.214 1.214 0.951672 0 0.000
9/16/2015 1.214 1.214 1.214 1.214 0.951672 0 0.000
9/17/2015 1.214 1.214 1.214 1.214 0.951672 0 0.000
9/18/2015 1.207 1.207 1.207 1.207 0.946184 0 -0.577
9/21/2015 1.205 1.205 1.205 1.205 0.944616 0 -0.166
9/22/2015 1.205 1.205 1.205 1.205 0.944616 0 0.000
9/23/2015 1.196 1.196 1.196 1.196 0.937561 0 -0.747
9/24/2015 1.196 1.196 1.196 1.196 0.937561 0 0.000
9/25/2015 1.176 1.176 1.176 1.176 0.921883 0 -1.672
9/28/2015 1.176 1.176 1.176 1.176 0.921883 0 0.000
9/29/2015 1.15 1.15 1.15 1.15 0.901501 0 -2.211
9/30/2015 1.15 1.15 1.15 1.15 0.901501 0 0.000
10/1/2015 1.15 1.15 1.15 1.15 0.901501 0 0.000
10/2/2015 1.15 1.15 1.15 1.15 0.901501 0 0.000
10/5/2015 1.15 1.15 1.15 1.15 0.901501 0 0.000
10/6/2015 1.15 1.15 1.15 1.15 0.901501 0 0.000
10/7/2015 1.154 1.154 1.154 1.154 0.904637 0 0.348
10/8/2015 1.154 1.154 1.154 1.154 0.904637 0 0.000
10/9/2015 1.168 1.168 1.168 1.168 0.915612 0 1.213
10/12/2015 1.169 1.169 1.169 1.169 0.916396 0 0.086
10/13/2015 1.169 1.169 1.169 1.169 0.916396 0 0.000
10/14/2015 1.173 1.173 1.173 1.173 0.919531 0 0.342
10/15/2015 1.173 1.173 1.173 1.173 0.919531 0 0.000
10/16/2015 1.191 1.191 1.191 1.191 0.933642 0 1.535
10/19/2015 1.204 1.204 1.204 1.204 0.943832 0 1.091
10/20/2015 1.211 1.211 1.211 1.211 0.94932 0 0.581
10/21/2015 1.211 1.211 1.211 1.211 0.94932 0 0.000
10/22/2015 1.211 1.211 1.211 1.211 0.94932 0 0.000
10/23/2015 1.214 1.214 1.214 1.214 0.992657 0 4.565
10/26/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
10/27/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
10/28/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
10/29/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
10/30/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/2/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/3/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/4/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/5/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/6/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/9/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/10/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/11/2015 1.214 1.214 1.214 1.214 0.992657 0 0.000
11/12/2015 1.201 1.201 1.201 1.201 0.982027 0 -1.071
11/13/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/16/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/17/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/18/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/19/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/20/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/23/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/24/2015 1.201 1.201 1.201 1.201 0.982027 0 0.000
11/25/2015 1.214 1.214 1.214 1.214 0.992657 0 1.082
11/26/2015 1.218 1.218 1.218 1.218 0.995927 0 0.329
11/27/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
11/30/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
12/1/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
12/2/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
12/3/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
12/4/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
12/7/2015 1.218 1.218 1.218 1.218 0.995927 0 0.000
12/8/2015 1.21 1.21 1.21 1.21 0.989386 0 -0.657
12/9/2015 1.206 1.206 1.206 1.206 0.986115 0 -0.331
12/10/2015 1.196 1.196 1.196 1.196 0.977938 0 -0.829
12/11/2015 1.196 1.196 1.196 1.196 0.977938 0 0.000
12/14/2015 1.191 1.191 1.191 1.191 0.97385 0 -0.418
12/15/2015 1.177 1.177 1.177 1.177 0.962403 0 -1.175
12/16/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/17/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/18/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/21/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/22/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/23/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/28/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/29/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
12/30/2015 1.177 1.177 1.177 1.177 0.962403 0 0.000
1/4/2016 1.171 1.171 1.171 1.171 0.957497 0 -0.510
1/5/2016 1.171 1.171 1.171 1.171 0.957497 0 0.000
1/6/2016 1.171 1.171 1.171 1.171 0.957497 0 0.000
 1/7/2016 1.151 1.151 1.151 1.151 0.941143 0 -1.708
1/8/2016 1.151 1.151 1.151 1.151 0.941143 0 0.000
1/11/2016 1.15 1.15 1.15 1.15 0.940326 0 -0.087
1/12/2016 1.143 1.143 1.143 1.143 0.934602 0 -0.609
1/13/2016 1.143 1.143 1.143 1.143 0.934602 0 0.000
1/14/2016 1.143 1.143 1.143 1.143 0.934602 0 0.000
1/15/2016 1.137 1.137 1.137 1.137 0.929696 0 -0.525
1/18/2016 1.119 1.119 1.119 1.119 0.914978 0 -1.583
1/19/2016 1.128 1.128 1.128 1.128 0.922337 0 0.804
1/20/2016 1.111 1.111 1.111 1.111 0.908436 0 -1.507
1/21/2016 1.118 1.118 1.118 1.118 0.91416 0 0.630
1/22/2016 1.125 1.125 1.125 1.125 0.919884 0 0.626
1/25/2016 1.128 1.128 1.128 1.128 0.922337 0 0.267
1/26/2016 1.123 1.123 1.123 1.123 0.918248 0 -0.443
1/27/2016 1.122 1.122 1.122 1.122 0.917431 0 -0.089
1/28/2016 1.121 1.121 1.121 1.121 0.916613 0 -0.089
1/29/2016 1.116 1.116 1.116 1.116 0.912525 0 -0.446
2/1/2016 1.116 1.116 1.116 1.116 0.912525 0 0.000
2/2/2016 1.119 1.119 1.119 1.119 0.914978 0 0.269
2/3/2016 1.104 1.104 1.104 1.104 0.902712 0 -1.341
2/4/2016 1.106 1.106 1.106 1.106 0.904348 0 0.181
2/5/2016 1.111 1.111 1.111 1.111 0.908436 0 0.452
2/8/2016 1.118 1.118 1.118 1.118 0.91416 0 0.630
2/9/2016 1.12 1.12 1.12 1.12 0.915795 0 0.179
2/10/2016 1.105 1.105 1.105 1.105 0.90353 0 -1.339
2/11/2016 1.108 1.108 1.108 1.108 0.905983 0 0.271
2/12/2016 1.103 1.103 1.103 1.103 0.901895 0 -0.451
2/15/2016 1.105 1.105 1.105 1.105 0.90353 0 0.181
2/16/2016 1.112 1.112 1.112 1.112 0.909254 0 0.634
2/17/2016 1.114 1.114 1.114 1.114 0.910889 0 0.180
2/18/2016 1.116 1.116 1.116 1.116 0.912525 0 0.180
2/19/2016 1.118 1.118 1.118 1.118 0.91416 0 0.179
2/22/2016 1.125 1.125 1.125 1.125 0.919884 0 0.626
2/23/2016 1.133 1.133 1.133 1.133 0.926425 0 0.711
2/24/2016 1.128 1.128 1.128 1.128 0.922337 0 -0.441
2/25/2016 1.129 1.129 1.129 1.129 0.923154 0 0.089
2/26/2016 1.132 1.132 1.132 1.132 0.925607 0 0.266
2/29/2016 1.138 1.138 1.138 1.138 0.930514 0 0.530
3/1/2016 1.146 1.146 1.146 1.146 0.937055 0 0.703
3/2/2016 1.153 1.153 1.153 1.153 0.942778 0 0.611
3/3/2016 1.162 1.162 1.162 1.162 0.950137 0 0.781
3/4/2016 1.168 1.168 1.168 1.168 0.955044 0 0.516
3/7/2016 1.179 1.179 1.179 1.179 0.964038 0 0.942
3/8/2016 1.178 1.178 1.178 1.178 0.96322 0 -0.085
3/9/2016 1.17 1.17 1.17 1.17 0.956679 0 -0.679
3/10/2016 1.174 1.174 1.174 1.174 0.95995 0 0.342
3/11/2016 1.169 1.169 1.169 1.169 0.955861 0 -0.426
3/14/2016 1.171 1.171 1.171 1.171 0.957497 0 0.171
3/15/2016 1.174 1.174 1.174 1.174 0.95995 0 0.256
3/16/2016 1.197 1.197 1.197 1.197 0.978756 0 1.959
3/17/2016 1.209 1.209 1.209 1.209 0.988568 0 1.002
3/18/2016 1.214 1.214 1.214 1.214 0.992657 0 0.414
3/21/2016 1.187 1.187 1.187 1.187 0.97058 0 -2.224
3/22/2016 1.191 1.191 1.191 1.191 0.97385 0 0.337
3/23/2016 1.196 1.196 1.196 1.196 0.977938 0 0.420
3/24/2016 1.198 1.198 1.198 1.198 0.979574 0 0.167
3/29/2016 1.192 1.192 1.192 1.192 0.974668 0 -0.501
3/30/2016 1.193 1.193 1.193 1.193 0.975486 0 0.084
3/31/2016 1.193 1.193 1.193 1.193 0.975486 0 0.000
4/1/2016 1.19 1.19 1.19 1.19 0.973033 0 -0.251
4/4/2016 1.187 1.187 1.187 1.187 0.97058 0 -0.252
4/5/2016 1.176 1.176 1.176 1.176 0.961585 0 -0.927
4/6/2016 1.185 1.185 1.185 1.185 0.968944 0 0.765
4/7/2016 1.183 1.183 1.183 1.183 0.967309 0 -0.169
4/8/2016 1.185 1.185 1.185 1.185 0.968944 0 0.169
4/11/2016 1.186 1.186 1.186 1.186 0.969762 0 0.084
4/12/2016 1.185 1.185 1.185 1.185 0.968944 0 -0.084
4/13/2016 1.193 1.193 1.193 1.193 0.975486 0 0.675
4/14/2016 1.195 1.195 1.195 1.195 0.977121 0 0.168
4/15/2016 1.279 1.279 1.279 1.279 1.045805 0 7.029
4/18/2016 1.275 1.275 1.275 1.275 1.042535 0 -0.313
4/19/2016 1.264 1.264 1.264 1.264 1.03354 0 -0.863
4/20/2016 1.263 1.263 1.263 1.263 1.032723 0 -0.079
4/21/2016 1.257 1.257 1.257 1.257 1.027817 0 -0.475
4/22/2016 1.249 1.249 1.249 1.249 1.021275 0 -0.636
4/25/2016 1.239 1.239 1.239 1.239 1.013098 0 -0.801
4/26/2016 1.233 1.233 1.233 1.233 1.008193 0 -0.484
4/27/2016 1.237 1.237 1.237 1.237 1.011463 0 0.324
4/28/2016 1.236 1.236 1.236 1.236 1.010645 0 -0.081
4/29/2016 1.231 1.231 1.231 1.231 1.006557 0 -0.404
5/2/2016 1.231 1.231 1.231 1.231 1.006557 0 0.000
5/3/2016 1.22 1.22 1.22 1.22 0.997563 0 -0.894
5/4/2016 1.2 1.2 1.2 1.2 0.981209 0 -1.639
5/5/2016 1.2 1.2 1.2 1.2 0.981209 0 0.000
5/6/2016 1.2 1.2 1.2 1.2 0.981209 0 0.000
5/9/2016 1.2 1.2 1.2 1.2 0.981209 0 0.000
5/10/2016 1.195 1.195 1.195 1.195 0.977121 0 -0.417
5/11/2016 1.194 1.194 1.194 1.194 0.976303 0 -0.084
5/12/2016 1.185 1.185 1.185 1.185 0.968944 0 -0.754
5/13/2016 1.185 1.185 1.185 1.185 0.968944 0 0.000
5/17/2016 1.185 1.185 1.185 1.185 0.968944 0 0.000
5/18/2016 1.177 1.177 1.177 1.177 0.962403 0 -0.675
5/19/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/20/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/23/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/24/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/25/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/26/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/27/2016 1.177 1.177 1.177 1.177 0.962403 0 0.000
5/30/2016 1.187 1.187 1.187 1.187 0.97058 0 0.850
5/31/2016 1.201 1.201 1.201 1.201 0.982027 0 1.179
6/1/2016 1.204 1.204 1.204 1.204 0.98448 0 0.250
6/2/2016 1.207 1.207 1.207 1.207 0.986933 0 0.249
6/3/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/6/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/7/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/8/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/9/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/10/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/13/2016 1.207 1.207 1.207 1.207 0.986933 0 0.000
6/14/2016 1.208 1.208 1.208 1.208 0.987751 0 0.083
6/15/2016 1.221 1.221 1.221 1.221 0.99838 0 1.076
6/16/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/17/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/20/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/21/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/22/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/23/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/24/2016 1.221 1.221 1.221 1.221 0.99838 0 0.000
6/27/2016 1.199 1.199 1.199 1.199 0.980392 0 -1.802
6/28/2016 1.199 1.199 1.199 1.199 0.980392 0 0.000
6/29/2016 1.207 1.207 1.207 1.207 0.986933 0 0.667
6/30/2016 1.218 1.218 1.218 1.218 0.995927 0 0.911
7/1/2016 1.249 1.249 1.249 1.249 1.021275 0 2.545
7/4/2016 1.249 1.249 1.249 1.249 1.021275 0 0.000
7/5/2016 1.249 1.249 1.249 1.249 1.021275 0 0.000
7/6/2016 1.249 1.249 1.249 1.249 1.021275 0 0.000
7/7/2016 1.243 1.243 1.243 1.243 1.016369 0 -0.480
7/8/2016 1.243 1.243 1.243 1.243 1.016369 0 0.000
7/11/2016 1.243 1.243 1.243 1.243 1.016369 0 0.000
7/12/2016 1.242 1.242 1.242 1.242 1.015552 0 -0.080
7/13/2016 1.242 1.242 1.242 1.242 1.015552 0 0.000
7/14/2016 1.242 1.242 1.242 1.242 1.015552 0 0.000
7/15/2016 1.242 1.242 1.242 1.242 1.015552 0 0.000
7/18/2016 1.242 1.242 1.242 1.242 1.015552 0 0.000
7/19/2016 1.242 1.242 1.242 1.242 1.015552 0 0.000
7/20/2016 1.245 1.245 1.245 1.245 1.018005 0 0.242
7/21/2016 1.245 1.245 1.245 1.245 1.018005 0 0.000
7/22/2016 1.246 1.246 1.246 1.246 1.018822 0 0.080
7/25/2016 1.253 1.253 1.253 1.253 1.024546 0 0.562
7/26/2016 1.253 1.253 1.253 1.253 1.024546 0 0.000
7/27/2016 1.253 1.253 1.253 1.253 1.024546 0 0.000
7/28/2016 1.253 1.253 1.253 1.253 1.024546 0 0.000
7/29/2016 1.253 1.253 1.253 1.253 1.024546 0 0.000
8/1/2016 1.253 1.253 1.253 1.253 1.024546 0 0.000
8/2/2016 1.253 1.253 1.253 1.253 1.024546 0 0.000
8/3/2016 1.261 1.261 1.261 1.261 1.031087 0 0.638
8/4/2016 1.264 1.264 1.264 1.264 1.03354 0 0.238
8/5/2016 1.269 1.269 1.269 1.269 1.037629 0 0.396
8/8/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/9/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/10/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/11/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/12/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/15/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/16/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/17/2016 1.269 1.269 1.269 1.269 1.037629 0 0.000
8/18/2016 1.266 1.266 1.266 1.266 1.035176 0 -0.236
8/19/2016 1.264 1.264 1.264 1.264 1.03354 0 -0.158
8/22/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/23/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/24/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/25/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/26/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/29/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/30/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
8/31/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
9/1/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
9/2/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
9/5/2016 1.264 1.264 1.264 1.264 1.03354 0 0.000
9/6/2016 1.269 1.269 1.269 1.269 1.037629 0 0.396
9/7/2016 1.286 1.286 1.286 1.286 1.051529 0 1.340
9/8/2016 1.304 1.304 1.304 1.304 1.066247 0 1.400
9/9/2016 1.304 1.304 1.304 1.304 1.066247 0 0.000
9/12/2016 1.304 1.304 1.304 1.304 1.066247 0 0.000
9/13/2016 1.304 1.304 1.304 1.304 1.066247 0 0.000
9/14/2016 1.304 1.304 1.304 1.304 1.066247 0 0.000
9/15/2016 1.304 1.304 1.304 1.304 1.066247 0 0.000
9/16/2016 1.304 1.304 1.304 1.304 1.066247 0 0.000
9/19/2016 1.304 1.344 1.304 1.344 1.098954 1000 3.067
 9/20/2016 1.337 1.337 1.337 1.337 1.09323 0 -0.521
9/21/2016 1.337 1.337 1.337 1.337 1.09323 0 0.000
9/22/2016 1.337 1.337 1.337 1.337 1.09323 0 0.000
9/23/2016 1.332 1.332 1.332 1.332 1.089142 0 -0.374
9/26/2016 1.326 1.326 1.326 1.326 1.084236 0 -0.450
9/27/2016 1.326 1.326 1.326 1.326 1.084236 0 0.000
9/28/2016 1.325 1.325 1.325 1.325 1.083419 0 -0.075
9/29/2016 1.313 1.313 1.313 1.313 1.073606 0 -0.906
9/30/2016 1.313 1.313 1.313 1.313 1.073606 0 0.000
10/4/2016 1.313 1.313 1.313 1.313 1.073606 0 0.000
10/5/2016 1.313 1.313 1.313 1.313 1.073606 0 0.000
10/6/2016 1.313 1.313 1.313 1.313 1.073606 0 0.000
10/7/2016 1.313 1.313 1.313 1.313 1.073606 0 0.000
10/10/2016 1.286 1.286 1.285 1.285 1.050712 0 -2.132
10/11/2016 1.285 1.285 1.285 1.285 1.050712 0 0.000
10/12/2016 1.293 1.293 1.293 1.293 1.057253 0 0.623
10/13/2016 1.293 1.293 1.293 1.293 1.057253 0 0.000
10/14/2016 1.293 1.293 1.293 1.293 1.057253 0 0.000
10/17/2016 1.293 1.293 1.293 1.293 1.057253 0 0.000
10/18/2016 1.293 1.293 1.293 1.293 1.057253 0 0.000
10/19/2016 1.293 1.293 1.293 1.293 1.057253 0 0.000
10/20/2016 1.295 1.295 1.295 1.295 1.058888 0 0.155
10/21/2016 1.295 1.295 1.295 1.295 1.058888 0 0.000
10/24/2016 1.304 1.304 1.304 1.304 1.066247 0 0.695
10/25/2016 1.305 1.305 1.305 1.305 1.067065 0 0.077
10/26/2016 1.305 1.305 1.305 1.305 1.067065 0 0.000
10/27/2016 1.305 1.305 1.305 1.305 1.067065 0 0.000
10/28/2016 1.305 1.305 1.305 1.305 1.109578 0 3.984
10/31/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/1/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/2/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/3/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/4/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/7/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/8/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/9/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/10/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/11/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/14/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/15/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/16/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/17/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/18/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/21/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/22/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/23/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/24/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/25/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/28/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/29/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
11/30/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/1/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/2/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/5/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/6/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/7/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/8/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/9/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/12/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/13/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/14/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/15/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/16/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/19/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/20/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/21/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/22/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/23/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/27/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/28/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/29/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
12/30/2016 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/2/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/3/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/4/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/5/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/6/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/9/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/10/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/11/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/12/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/13/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/16/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/17/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/18/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/19/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/20/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/23/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/24/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/25/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/26/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/27/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/30/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
1/31/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/1/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/2/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/3/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/6/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/7/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/8/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/9/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/10/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/13/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/14/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/15/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/16/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/17/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/20/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/21/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/22/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/23/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/24/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/27/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
2/28/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/1/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/2/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/3/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/6/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/7/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/8/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/9/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/10/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/13/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/14/2017 1.305 1.305 1.305 1.305 1.109578 0 0.000
3/15/2017 1.253 1.253 1.253 1.253 1.065364 0 -3.985
3/16/2017 1.253 1.253 1.253 1.253 1.065364 0 0.000
3/17/2017 1.247 1.247 1.247 1.247 1.060263 0 -0.479
3/20/2017 1.246 1.246 1.246 1.246 1.059413 0 -0.080
3/21/2017 1.243 1.243 1.243 1.243 1.056862 0 -0.241
3/22/2017 1.233 1.233 1.233 1.233 1.04836 0 -0.804
3/23/2017 1.233 1.233 1.233 1.233 1.04836 0 0.000
3/24/2017 1.233 1.233 1.233 1.233 1.04836 0 0.000
3/27/2017 1.23 1.23 1.23 1.23 1.045809 0 -0.243
3/28/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
3/29/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
3/30/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
3/31/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/3/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/4/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/5/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/6/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/7/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/10/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/11/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/12/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/13/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/18/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/19/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/20/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/21/2017 1.23 1.23 1.23 1.23 1.045809 0 0.000
4/24/2017 1.224 1.224 1.224 1.224 1.040707 0 -0.488
4/25/2017 1.224 1.224 1.224 1.224 1.040707 0 0.000
4/26/2017 1.217 1.217 1.217 1.217 1.034755 0 -0.572
4/27/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
4/28/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
5/2/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
5/3/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
5/4/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
5/5/2017 1.197 1.197 1.197 1.197 1.017751 0 -1.643
5/8/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/9/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/10/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/11/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/12/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/15/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/16/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/17/2017 1.197 1.197 1.197 1.197 1.017751 0 0.000
5/18/2017 1.187 1.187 1.187 1.187 1.009248 0 -0.835
5/19/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/22/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/23/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/24/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/25/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/26/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/29/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/30/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
5/31/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
6/1/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
6/2/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
6/5/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
 6/6/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
6/7/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
6/8/2017 1.187 1.187 1.187 1.187 1.009248 0 0.000
6/9/2017 1.188 1.188 1.188 1.188 1.010098 0 0.084
6/12/2017 1.19 1.19 1.19 1.19 1.011799 0 0.168
6/13/2017 1.192 1.192 1.192 1.192 1.013499 0 0.168
6/14/2017 1.192 1.192 1.192 1.192 1.013499 0 0.000
6/15/2017 1.192 1.192 1.192 1.192 1.013499 0 0.000
6/16/2017 1.192 1.192 1.192 1.192 1.013499 0 0.000
6/19/2017 1.211 1.211 1.211 1.211 1.029654 0 1.594
6/20/2017 1.219 1.219 1.219 1.219 1.036456 0 0.661
6/21/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/22/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/23/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/26/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/27/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/28/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/29/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
6/30/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
7/3/2017 1.219 1.219 1.219 1.219 1.036456 0 0.000
7/4/2017 1.217 1.217 1.217 1.217 1.034755 0 -0.164
7/5/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
7/6/2017 1.217 1.217 1.217 1.217 1.034755 0 0.000
7/7/2017 1.21 1.21 1.21 1.21 1.028804 0 -0.575
7/10/2017 1.21 1.21 1.21 1.21 1.028804 0 0.000
7/11/2017 1.21 1.21 1.21 1.21 1.028804 0 0.000
7/12/2017 1.2 1.2 1.2 1.2 1.020301 0 -0.826
7/13/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/14/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/17/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/18/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/19/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/20/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/21/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/24/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/25/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/26/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/27/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/28/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
7/31/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
8/1/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
8/2/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
8/3/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
8/4/2017 1.2 1.2 1.2 1.2 1.020301 0 0.000
8/7/2017 1.221 1.221 1.221 1.221 1.038156 0 1.750
 8/8/2017 1.235 1.235 1.235 1.235 1.05006 0 1.147
8/9/2017 1.235 1.235 1.235 1.235 1.05006 0 0.000
8/10/2017 1.235 1.235 1.235 1.235 1.05006 0 0.000
8/11/2017 1.226 1.226 1.226 1.226 1.042408 0 -0.729
8/14/2017 1.226 1.226 1.226 1.226 1.042408 0 0.000
8/15/2017 1.226 1.226 1.226 1.226 1.042408 0 0.000
8/16/2017 1.226 1.226 1.226 1.226 1.042408 0 0.000
8/17/2017 1.278 1.278 1.278 1.278 1.086621 0 4.241
8/18/2017 1.302 1.302 1.302 1.302 1.107027 0 1.878
8/21/2017 1.308 1.308 1.308 1.308 1.112128 0 0.461
8/22/2017 1.31 1.31 1.31 1.31 1.113829 0 0.153
8/23/2017 1.331 1.331 1.331 1.331 1.131684 0 1.603
8/24/2017 1.403 1.403 1.403 1.403 1.192902 0 5.409
8/25/2017 1.404 1.404 1.404 1.404 1.193752 0 0.071
8/28/2017 1.406 1.406 1.406 1.406 1.195453 0 0.142
8/29/2017 1.406 1.406 1.406 1.406 1.195453 0 0.000
8/30/2017 1.42 1.42 1.42 1.42 1.207356 0 0.996
8/31/2017 1.447 1.447 1.447 1.447 1.230313 0 1.901
9/1/2017 1.447 1.447 1.447 1.447 1.230313 0 0.000
9/4/2017 1.447 1.447 1.447 1.447 1.230313 0 0.000
9/5/2017 1.447 1.447 1.447 1.447 1.230313 0 0.000
9/6/2017 1.436 1.436 1.436 1.436 1.22096 0 -0.760
9/7/2017 1.435 1.435 1.435 1.435 1.22011 0 -0.070
9/8/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/11/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/12/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/13/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/14/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/15/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/18/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/19/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/20/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/21/2017 1.435 1.435 1.435 1.435 1.22011 0 0.000
9/22/2017 1.434 1.434 1.434 1.434 1.21926 0 -0.070
9/25/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
9/26/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
9/27/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
9/28/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
9/29/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
10/2/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
10/3/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
10/4/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
10/5/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
10/6/2017 1.434 1.434 1.434 1.434 1.21926 0 0.000
10/9/2017 1.44 1.44 1.44 1.44 1.224362 0 0.418
10/10/2017 1.446 1.446 1.446 1.446 1.229463 0 0.417
10/11/2017 1.462 1.462 1.462 1.462 1.243067 0 1.106
10/12/2017 1.462 1.462 1.462 1.462 1.243067 0 0.000
10/13/2017 1.462 1.462 1.462 1.462 1.243067 0 0.000
10/16/2017 1.496 1.496 1.496 1.496 1.271976 0 2.326
10/17/2017 1.506 1.506 1.506 1.506 1.280478 0 0.668
10/18/2017 1.506 1.506 1.506 1.506 1.280478 0 0.000
10/19/2017 1.507 1.507 1.507 1.507 1.281328 2000 0.066
10/20/2017 1.507 1.507 1.507 1.507 1.281328 0 0.000
10/23/2017 1.507 1.507 1.507 1.507 1.281328 0 0.000
10/24/2017 1.516 1.516 1.516 1.516 1.288981 0 0.597
10/25/2017 1.516 1.516 1.516 1.516 1.288981 0 0.000
10/26/2017 1.502 1.502 1.502 1.502 1.3389 0 3.873
10/27/2017 1.502 1.502 1.502 1.502 1.3389 0 0.000
10/30/2017 1.502 1.502 1.502 1.502 1.3389 0 0.000
10/31/2017 1.502 1.502 1.502 1.502 1.3389 0 0.000
11/1/2017 1.502 1.502 1.502 1.502 1.3389 0 0.000
11/2/2017 1.502 1.502 1.502 1.502 1.3389 0 0.000
11/3/2017 1.502 1.502 1.502 1.502 1.3389 0 0.000
11/6/2017 1.493 1.493 1.493 1.493 1.330877 0 -0.599
11/7/2017 1.493 1.493 1.493 1.493 1.330877 0 0.000
11/8/2017 1.478 1.478 1.478 1.478 1.317506 0 -1.005
11/9/2017 1.44 1.44 1.44 1.44 1.283632 0 -2.571
11/10/2017 1.44 1.44 1.44 1.44 1.283632 0 0.000
11/13/2017 1.44 1.44 1.44 1.44 1.283632 0 0.000
11/14/2017 1.427 1.427 1.427 1.427 1.272044 0 -0.903
11/15/2017 1.357 1.357 1.357 1.357 1.209645 0 -4.905
11/16/2017 1.357 1.357 1.357 1.357 1.209645 0 0.000
11/17/2017 1.357 1.357 1.357 1.357 1.209645 0 0.000
11/20/2017 1.357 1.357 1.357 1.357 1.209645 0 0.000
11/21/2017 1.357 1.357 1.357 1.357 1.209645 0 0.000
11/22/2017 1.389 1.389 1.389 1.389 1.23817 320 2.358
11/23/2017 1.37 1.37 1.37 1.37 1.221233 0 -1.368
11/24/2017 1.365 1.365 1.365 1.365 1.216776 0 -0.365
11/27/2017 1.362 1.362 1.362 1.362 1.214102 0 -0.220
11/28/2017 1.358 1.358 1.358 1.358 1.210536 0 -0.294
11/29/2017 1.358 1.358 1.358 1.358 1.210536 0 0.000
11/30/2017 1.317 1.317 1.317 1.317 1.173988 0 -3.019
12/1/2017 1.317 1.317 1.317 1.317 1.173988 0 0.000
12/4/2017 1.317 1.317 1.317 1.317 1.173988 0 0.000
12/5/2017 1.317 1.317 1.317 1.317 1.173988 0 0.000
12/6/2017 1.317 1.317 1.317 1.317 1.173988 0 0.000
12/7/2017 1.317 1.317 1.317 1.317 1.173988 0 0.000
12/8/2017 1.349 1.349 1.349 1.349 1.202514 0 2.430
12/11/2017 1.384 1.384 1.384 1.384 1.233713 0 2.594
12/12/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/13/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/14/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/15/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/18/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/19/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/20/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/21/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/22/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/27/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/28/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
12/29/2017 1.384 1.384 1.384 1.384 1.233713 0 0.000
1/2/2018 1.402 1.402 1.402 1.402 1.249758 0 1.301
1/3/2018 1.4 1.4 1.4 1.4 1.247976 0 -0.143
1/4/2018 1.4 1.4 1.4 1.4 1.247976 0 0.000
1/5/2018 1.41 1.41 1.41 1.41 1.25689 0 0.714
1/8/2018 1.42 1.42 1.42 1.42 1.265804 0 0.709
1/9/2018 1.44 1.44 1.44 1.44 1.283632 0 1.408
1/10/2018 1.44 1.44 1.44 1.44 1.283632 0 0.000
1/11/2018 1.44 1.44 1.44 1.44 1.283632 0 0.000
1/12/2018 1.44 1.44 1.44 1.44 1.283632 0 0.000
1/15/2018 1.42 1.42 1.42 1.42 1.265804 0 -1.389
1/16/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/17/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/18/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/19/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/22/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/23/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/24/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/25/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/26/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/29/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/30/2018 1.42 1.42 1.42 1.42 1.265804 0 0.000
1/31/2018 1.41 1.41 1.41 1.41 1.25689 0 -0.704
2/1/2018 1.4 1.4 1.4 1.4 1.247976 0 -0.709
2/2/2018 1.38 1.38 1.38 1.38 1.230147 0 -1.429
2/5/2018 1.35 1.35 1.35 1.35 1.203405 0 -2.174
2/6/2018 1.29 1.29 1.29 1.29 1.14992 0 -4.444
2/7/2018 1.29 1.29 1.29 1.29 1.14992 0 0.000
2/8/2018 1.29 1.29 1.29 1.29 1.14992 0 0.000
2/9/2018 1.26 1.26 1.26 1.26 1.123178 0 -2.326
2/12/2018 1.26 1.26 1.26 1.26 1.123178 0 0.000
2/13/2018 1.26 1.26 1.26 1.26 1.123178 0 0.000
2/14/2018 1.26 1.26 1.26 1.26 1.123178 0 0.000
2/15/2018 1.27 1.27 1.27 1.27 1.132092 0 0.794
2/16/2018 1.27 1.27 1.27 1.27 1.132092 0 0.000
2/19/2018 1.3 1.3 1.3 1.3 1.158834 0 2.362
2/20/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
2/21/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
2/22/2018 1.28 1.28 1.28 1.28 1.141006 0 -1.538
2/23/2018 1.28 1.28 1.28 1.28 1.141006 0 0.000
2/26/2018 1.28 1.28 1.28 1.28 1.141006 0 0.000
2/27/2018 1.34 1.34 1.34 1.34 1.194491 0 4.688
2/28/2018 1.33 1.33 1.33 1.33 1.185577 0 -0.746
3/1/2018 1.31 1.31 1.31 1.31 1.167749 0 -1.504
3/2/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/5/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/6/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/7/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/8/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/9/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/12/2018 1.32 1.32 1.32 1.32 1.176663 0 0.763
3/13/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
3/14/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
3/15/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
3/16/2018 1.31 1.31 1.31 1.31 1.167749 0 -0.758
3/19/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/20/2018 1.31 1.31 1.31 1.31 1.167749 0 0.000
3/21/2018 1.32 1.32 1.32 1.32 1.176663 0 0.763
3/22/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
3/23/2018 1.3 1.3 1.3 1.3 1.158834 0 -1.515
3/26/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
3/27/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
3/28/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
3/29/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/3/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/4/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/5/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/6/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/9/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/10/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/11/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/12/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/13/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/16/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/17/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
4/18/2018 1.31 1.31 1.31 1.31 1.167749 0 0.769
4/19/2018 1.32 1.32 1.32 1.32 1.176663 0 0.763
4/20/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
4/23/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
4/24/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
4/25/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
4/26/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
4/27/2018 1.33 1.33 1.33 1.33 1.185577 0 0.758
4/30/2018 1.33 1.33 1.33 1.33 1.185577 0 0.000
5/2/2018 1.34 1.34 1.34 1.34 1.194491 0 0.752
5/3/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
5/4/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
5/7/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
5/8/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
5/9/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
5/10/2018 1.35 1.35 1.35 1.35 1.203405 0 0.746
5/11/2018 1.38 1.38 1.38 1.38 1.230147 0 2.222
5/14/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/15/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/16/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/17/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/18/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/21/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/22/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/23/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
5/24/2018 1.39 1.39 1.39 1.39 1.239061 0 0.725
5/25/2018 1.4 1.4 1.4 1.4 1.247976 0 0.719
5/28/2018 1.4 1.4 1.4 1.4 1.247976 0 0.000
5/29/2018 1.4 1.4 1.4 1.4 1.247976 0 0.000
5/30/2018 1.38 1.38 1.38 1.38 1.230147 0 -1.429
5/31/2018 1.38 1.38 1.38 1.38 1.230147 0 0.000
6/1/2018 1.34 1.34 1.34 1.34 1.194491 0 -2.899
6/4/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
6/5/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
6/6/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
6/7/2018 1.34 1.34 1.34 1.34 1.194491 0 0.000
6/8/2018 1.33 1.33 1.33 1.33 1.185577 0 -0.746
6/11/2018 1.32 1.32 1.32 1.32 1.176663 0 -0.752
6/12/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/13/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/14/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/15/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/18/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/19/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/20/2018 1.32 1.32 1.32 1.32 1.176663 0 0.000
6/21/2018 1.3 1.3 1.3 1.3 1.158834 0 -1.515
6/22/2018 1.3 1.3 1.3 1.3 1.158834 0 0.000
6/25/2018 1.28 1.28 1.28 1.28 1.141006 0 -1.538
6/26/2018 1.28 1.28 1.28 1.28 1.141006 0 0.000
6/27/2018 1.28 1.28 1.28 1.28 1.141006 0 0.000
6/28/2018 1.28 1.28 1.28 1.28 1.141006 0 0.000
6/29/2018 1.28 1.28 1.28 1.28 1.141006 0 0.000
7/2/2018 1.27 1.27 1.27 1.27 1.132092 0 -0.781
7/3/2018 1.26 1.26 1.26 1.26 1.123178 0 -0.787
7/4/2018 1.25 1.25 1.25 1.25 1.114264 0 -0.794
7/5/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
7/6/2018 1.15 1.15 1.15 1.15 1.025123 0 -8.000
7/9/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/10/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/11/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/12/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/13/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/16/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/17/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/18/2018 1.15 1.15 1.15 1.15 1.025123 0 0.000
7/19/2018 1.18 1.18 1.18 1.18 1.051865 0 2.609
7/20/2018 1.19 1.19 1.19 1.19 1.060779 0 0.847
7/23/2018 1.21 1.21 1.21 1.21 1.078608 0 1.681
7/24/2018 1.23 1.23 1.23 1.23 1.096436 0 1.653
7/25/2018 1.23 1.23 1.23 1.23 1.096436 0 0.000
7/26/2018 1.23 1.23 1.23 1.23 1.096436 0 0.000
7/27/2018 1.25 1.25 1.25 1.25 1.114264 0 1.626
7/30/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
7/31/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/1/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/2/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/3/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/6/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/7/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/8/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/9/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/10/2018 1.25 1.25 1.25 1.25 1.114264 0 0.000
8/13/2018 1.24 1.24 1.24 1.24 1.10535 0 -0.800
8/14/2018 1.24 1.24 1.24 1.24 1.10535 0 0.000
8/15/2018 1.24 1.24 1.24 1.24 1.10535 0 0.000
8/16/2018 1.23 1.23 1.23 1.23 1.096436 0 -0.806
8/17/2018 1.23 1.23 1.23 1.23 1.096436 0 0.000
8/20/2018 1.22 1.22 1.22 1.22 1.087522 0 -0.813
8/21/2018 1.22 1.22 1.22 1.22 1.087522 0 0.000
8/22/2018 1.22 1.22 1.22 1.22 1.087522 0 0.000
8/23/2018 1.22 1.22 1.22 1.22 1.087522 0 0.000
8/24/2018 1.21 1.21 1.21 1.21 1.078608 0 -0.820
8/27/2018 1.21 1.21 1.21 1.21 1.078608 0 0.000
8/28/2018 1.21 1.21 1.21 1.21 1.078608 0 0.000
 8/29/2018 1.21 1.21 1.21 1.21 1.078608 0 0.000
8/30/2018 1.2 1.2 1.2 1.2 1.069693 0 -0.827
8/31/2018 1.2 1.2 1.2 1.2 1.069693 0 0.000
9/3/2018 1.2 1.2 1.2 1.2 1.069693 0 0.000
9/4/2018 1.2 1.2 1.2 1.2 1.069693 0 0.000
9/5/2018 1.2 1.2 1.2 1.2 1.069693 0 0.000
9/6/2018 1.19 1.19 1.19 1.19 1.060779 0 -0.833
9/7/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
9/10/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
9/11/2018 1.18 1.18 1.18 1.18 1.051865 0 -0.840
9/12/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
9/13/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
9/14/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
9/17/2018 1.17 1.17 1.17 1.17 1.042951 0 -0.847
9/18/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/19/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/20/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/21/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/24/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/25/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/26/2018 1.17 1.17 1.17 1.17 1.042951 0 0.000
9/27/2018 1.18 1.18 1.18 1.18 1.051865 0 0.855
9/28/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/1/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/2/2018 1.19 1.19 1.19 1.19 1.060779 0 0.847
10/4/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
10/5/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
10/8/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
10/9/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
10/10/2018 1.19 1.19 1.19 1.19 1.060779 0 0.000
10/11/2018 1.17 1.17 1.17 1.17 1.042951 0 -1.681
10/12/2018 1.16 1.16 1.16 1.16 1.034037 0 -0.855
10/15/2018 1.16 1.16 1.16 1.16 1.034037 0 0.000
10/16/2018 1.16 1.16 1.16 1.16 1.034037 0 0.000
10/17/2018 1.16 1.18 1.16 1.18 1.051865 1 1.724
10/18/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/19/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/22/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/23/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/24/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/25/2018 1.18 1.18 1.18 1.18 1.051865 0 0.000
10/26/2018 1.16 1.16 1.16 1.16 1.034037 0 -1.695
10/29/2018 1.16 1.16 1.16 1.16 1.034037 0 0.000
10/30/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
10/31/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
 11/1/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/2/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/5/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/6/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/7/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/8/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/9/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/12/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/13/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/14/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/15/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/16/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/19/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/20/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/21/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/22/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/23/2018 1.09 1.09 1.09 1.09 1.034037 0 0.000
11/26/2018 1.1 1.1 1.1 1.1 1.043524 0 0.917
11/27/2018 1.11 1.11 1.11 1.11 1.05301 0 0.909
11/28/2018 1.12 1.12 1.12 1.12 1.062497 0 0.901
11/29/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
11/30/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/3/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/4/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/5/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/6/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/7/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/10/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/11/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/12/2018 1.12 1.12 1.12 1.12 1.062497 0 0.000
12/13/2018 1.13 1.13 1.13 1.13 1.071983 0 0.893
12/14/2018 1.13 1.13 1.13 1.13 1.071983 0 0.000
12/17/2018 1.13 1.13 1.13 1.13 1.071983 0 0.000
12/18/2018 1.15 1.15 1.15 1.15 1.090956 0 1.770
12/19/2018 1.16 1.16 1.16 1.16 1.100443 0 0.870
12/20/2018 1.16 1.16 1.16 1.16 1.100443 0 0.000
12/21/2018 1.16 1.16 1.16 1.16 1.100443 0 0.000
12/27/2018 1.16 1.16 1.16 1.16 1.100443 0 0.000
12/28/2018 1.14 1.14 1.13 1.13 1.071983 0 -2.586
Year 2013 2014 2015 2016 2017 2018
Average Return(Yearly) -0.036 -0.051 0.055 0.059 0.045 -0.051
Standard Deviation(Yearly) 1.009555 0.582307 1.133307 0.743412 0.82418 0.91956643325

Source Website https://sg.finance.yahoo.com/quote/FS8.MU/history?p=FS8.MU&.tsrc=fin-srch

S8.MU&.tsrc=fin-srch
Date Open High Low Close Adj Close Volume Daily return
1/2/2013 6.14545 6.14545 6.10909 6.11818 5.23419 34100
1/3/2013 6.15455 6.15455 6.1 6.12727 5.241969 25300 0.148618984026
1/4/2013 6.08182 6.09091 6.04545 6.07273 5.195308 39600 -0.89014261626
1/7/2013 6.05455 6.11818 6.04545 6.11818 5.23419 50600 0.748406061777
1/8/2013 6.11818 6.11818 6.09091 6.09091 5.210861 31900 -0.44570411086
1/9/2013 6.1 6.14545 6.06364 6.14545 5.257521 86900 0.895437433468
1/10/2013 6.13636 6.13636 6.09091 6.13636 5.249744 93500 -0.14792142533
1/11/2013 6.13636 6.16364 6.1 6.13636 5.249744 102300 0
1/14/2013 6.11818 6.13636 6.05455 6.13636 5.249744 130900 0
1/15/2013 6.11818 6.11818 6.09091 6.10909 5.226414 77000 -0.4444026223
1/16/2013 6.1 6.10909 6.09091 6.10909 5.226414 12100 0
1/17/2013 6.07273 6.07273 6.07273 6.07273 5.195308 17600 -0.59516907769
1/18/2013 6.09091 6.09091 6.09091 6.09091 5.210861 16500 0.299366274338
1/21/2013 6.1 6.12727 6.1 6.12727 5.241969 30800 0.596983876561
1/22/2013 6.11818 6.12727 6.09091 6.09091 5.210861 6600 -0.59344112871
1/23/2013 6.09091 6.10909 6.07273 6.07273 5.195308 18700 -0.29847274759
1/24/2013 6.11818 6.11818 6.09091 6.1 5.218637 50600 0.449039787439
1/25/2013 6.1 6.1 6.09091 6.1 5.218637 22000 0
1/28/2013 6.09091 6.10909 6.09091 6.09091 5.210861 34100 -0.14900442395
1/29/2013 6.09091 6.10909 6.09091 6.09091 5.210861 25300 0
1/30/2013 6.1 6.1 6.09091 6.09091 5.210861 159500 0
1/31/2013 6.10909 6.10909 6.09091 6.1 5.218637 47300 0.149226778454
2/1/2013 6.09091 6.1 6.07273 6.1 5.218637 29700 0
2/4/2013 6.09091 6.13636 6.09091 6.13636 5.249744 46200 0.596075182083
2/5/2013 6.11818 6.11818 6.09091 6.1 5.218637 30800 -0.59254317925
2/6/2013 6.1 6.10909 6.09091 6.10909 5.226414 24200 0.149023586044
2/7/2013 6.11818 6.11818 6.09091 6.1 5.218637 17600 -0.14880183621
2/8/2013 6.1 6.1 6.09091 6.1 5.218637 35200 0
2/13/2013 6.1 6.13636 6.08182 6.1 5.218637 117700 0
2/14/2013 6.09091 6.18182 6.09091 6.17273 5.280859 59400 1.192303660898
2/15/2013 6.17273 6.22727 6.16364 6.22727 5.327519 49500 0.883568374009
2/18/2013 6.18182 6.2 6.17273 6.17273 5.280859 36300 -0.87582981872
2/19/2013 6.19091 6.33636 6.19091 6.31818 5.405293 85800 2.356321196987
2/20/2013 6.36364 6.52727 6.36364 6.52727 5.584172 136400 3.309330317524
2/21/2013 6.53636 6.53636 6.43636 6.51818 5.576397 94600 -0.13923281733
2/22/2013 6.52727 6.54545 6.45455 6.48182 5.54529 51700 -0.55783331065
2/25/2013 6.50909 6.50909 6.47273 6.5 5.560844 28600 0.280490289958
2/26/2013 6.45455 6.48182 6.44545 6.45455 5.52196 58300 -0.69924637339
2/27/2013 6.41818 6.57273 6.41818 6.52727 5.584172 78100 1.12662895059
2/28/2013 6.70909 6.81818 6.7 6.81818 5.833051 259600 4.456864867343
3/1/2013 6.81818 6.83636 6.74545 6.76364 5.78639 86900 -0.79994157432
3/4/2013 6.72727 6.73636 6.55455 6.60909 5.654171 72600 -2.28499980126
3/5/2013 6.60909 6.69091 6.60909 6.69091 5.72417 35200 1.238006420393
3/6/2013 6.69091 6.79091 6.69091 6.79091 5.809721 55000 1.494557289528
 3/7/2013 6.75455 6.75455 6.66364 6.74545 5.770829 23100 -0.66942973682
3/8/2013 6.70909 6.79091 6.70909 6.79091 5.809721 59400 0.673941300288
3/11/2013 6.8 6.8 6.71818 6.72727 5.755275 77000 -0.93715343646
3/12/2013 6.79091 6.79091 6.72727 6.77273 5.794168 60500 0.675780045263
3/13/2013 6.73636 6.8 6.70909 6.8 5.817497 26400 0.402628988321
3/14/2013 6.74545 6.80909 6.74545 6.8 5.817497 52800 0
3/15/2013 6.81818 6.9 6.80909 6.9 5.903049 167200 1.470598093991
3/18/2013 6.90909 6.92727 6.85455 6.88182 5.887496 111100 -0.26347401148
3/19/2013 6.90909 6.95455 6.86364 6.9 5.903049 94600 0.264170030859
3/20/2013 6.92727 6.92727 6.86364 6.89091 5.895273 50600 -0.13172853554
3/21/2013 6.90909 6.92727 6.85455 6.92727 5.926379 56100 0.527643079464
3/22/2013 6.95455 6.96364 6.9 6.94545 5.941931 59400 0.262419936356
3/25/2013 6.96364 6.96364 6.91818 6.92727 5.926379 34100 -0.26173309653
3/26/2013 6.93636 7.00909 6.89091 6.97273 5.965271 119900 0.656252325408
3/27/2013 6.99091 7.04545 6.97273 7.04545 6.027483 58300 1.042903163997
3/28/2013 7.11818 7.11818 7.01818 7.01818 6.004152 17600 -0.38707699383
4/1/2013 7.07273 7.13636 7.07273 7.10909 6.081929 46200 1.295386925581
4/2/2013 7.10909 7.18182 7.10909 7.16364 6.128596 124300 0.767305899165
4/3/2013 7.16364 7.2 7.13636 7.16364 6.128596 33000 0
4/4/2013 7.18182 7.18182 7.1 7.10909 6.081929 89100 -0.76146314751
4/5/2013 7.07273 7.13636 7.05455 7.09091 6.066376 55000 -0.25572478732
4/8/2013 7.08182 7.13636 7.08182 7.11818 6.089705 64900 0.384562381231
4/9/2013 7.14545 7.15455 7.09091 7.09091 6.066376 106700 -0.38308916442
4/10/2013 7.17273 7.17273 7.09091 7.10909 6.081929 174900 0.256380415589
4/11/2013 7.10909 7.13636 7.09091 7.13636 6.105258 66000 0.383578959899
4/12/2013 7.08182 7.09091 7.05455 7.07273 6.050821 83600 -0.89164127052
4/15/2013 7.05455 7.07273 7.03636 7.03636 6.019706 62700 -0.51422773868
4/16/2013 7.06364 7.06364 7.01818 7.03636 6.019706 31900 0
4/17/2013 7 7.02727 6.97273 6.99091 5.980824 67100 -0.64591194321
4/18/2013 7.00909 7.03636 6.98182 6.99091 5.980824 47300 0
4/19/2013 7.06364 7.07273 6.99091 7 5.9886 68200 0.130015529633
4/22/2013 7.04545 7.04545 7.01818 7.01818 6.004152 74800 0.259693417493
4/23/2013 7.05455 7.05455 6.94545 7.00909 5.996377 50600 -0.12949372368
4/24/2013 7.01818 7.04545 7.00909 7.04545 6.027483 35200 0.518746569804
4/25/2013 7.08182 7.08182 7.01818 7.06364 6.043046 26400 0.258200645278
4/26/2013 7.06364 7.06364 7 7.04545 6.027483 79200 -0.25753568647
4/29/2013 7.04545 7.06364 7.02727 7.02727 6.01193 39600 -0.25803473855
4/30/2013 7.02727 7.06364 7.02727 7.05455 6.035269 71500 0.388211439588
5/2/2013 7.14545 7.14545 7.03636 7.09091 6.066376 83600 0.515420273728
5/3/2013 7.07273 7.09091 7.07273 7.09091 6.066376 22000 0
5/6/2013 7.09091 7.1 7.08182 7.09091 6.066376 59400 0
5/7/2013 7.1 7.10909 7.07273 7.10909 6.081929 48400 0.256380415589
5/8/2013 7.1 7.12727 7.09091 7.09091 6.066376 57200 -0.25572478732
5/9/2013 7.10909 7.13636 7.1 7.13636 6.105258 34100 0.64094279682
5/10/2013 7.15455 7.2 7.15455 7.19091 6.151927 67100 0.764406680275
5/13/2013 7.22727 7.3 7.22727 7.3 6.245255 204600 1.517053111976
5/14/2013 7.31818 7.51818 7.30909 7.51818 6.43191 180400 2.988749058285
5/15/2013 7.50909 7.63636 7.48182 7.63636 6.533016 94600 1.571943637271
5/16/2013 7.69091 7.89091 7.66364 7.79091 6.665236 104500 2.023873812646
5/17/2013 7.81818 7.81818 7.64545 7.65455 6.548578 97900 -1.75024560271
5/20/2013 7.63636 7.67273 7.61818 7.67273 6.56413 152900 0.237486672679
5/21/2013 7.64 7.88 7.54 7.61 6.62028 85000 0.855406580918
5/22/2013 7.66 7.68 7.63 7.67 6.672476 17000 0.788425867184
5/23/2013 7.7 7.72 7.58 7.59 6.602881 132000 -1.04301611576
5/27/2013 7.61 7.64 7.6 7.61 6.62028 30000 0.263506187678
5/28/2013 7.61 7.63 7.61 7.62 6.628979 22000 0.131399276164
5/29/2013 7.63 7.64 7.58 7.61 6.62028 42000 -0.13122684504
5/30/2013 7.56 7.56 7.4 7.43 6.463689 58000 -2.36532291686
5/31/2013 7.5 7.5 7.43 7.5 6.524585 25000 0.942124536004
6/3/2013 7.49 7.49 7.4 7.4 6.437591 15000 -1.3333261809
6/4/2013 7.41 7.5 7.38 7.48 6.507187 39000 1.081087630451
6/5/2013 7.48 7.48 7.38 7.45 6.481088 18000 -0.40107960629
6/6/2013 7.45 7.45 7.36 7.4 6.437591 15000 -0.67113731522
6/7/2013 7.35 7.4 7.24 7.4 6.437591 44000 0
6/10/2013 7.38 7.4 7.24 7.29 6.341897 35000 -1.48648772499
6/11/2013 7.29 7.29 7.08 7.08 6.159209 58000 -2.88065227171
6/12/2013 6.92 6.99 6.92 6.93 6.028717 61000 -2.11864867713
6/13/2013 6.9 6.96 6.72 6.96 6.054816 51000 0.432911347472
6/14/2013 6.92 6.95 6.88 6.9 6.002618 23000 -0.86209060688
6/17/2013 7 7.09 6.97 7.09 6.167908 45000 2.753631831977
6/18/2013 7.09 7.15 7.09 7.15 6.220105 45000 0.84626748648
6/19/2013 7.15 7.34 7.15 7.32 6.367996 56000 2.377628673471
6/20/2013 7.28 7.28 7.15 7.15 6.220105 26000 -2.3224103784
6/21/2013 7.01 7.19 6.95 7 6.089613 69000 -2.09790670736
6/24/2013 7.1 7.13 7 7.1 6.176608 120000 1.428580108457
6/25/2013 7.13 7.17 6.97 7.13 6.202706 85000 0.42252964734
6/26/2013 7.1 7.17 7.08 7.13 6.202706 19000 0
6/27/2013 7.1 7.16 7.1 7.16 6.228804 59000 0.420751846049
6/28/2013 7.15 7.29 7.14 7.23 6.2897 55000 0.977651568423
7/1/2013 7.2 7.2 7.19 7.2 6.263602 15000 -0.41493234971
7/2/2013 7.26 7.27 7.16 7.25 6.307099 81000 0.69444067487
7/3/2013 7.23 7.25 7.03 7.25 6.307099 46000 0
7/4/2013 7.23 7.27 7.2 7.27 6.324499 88000 0.275879608042
7/5/2013 7.25 7.27 7.17 7.24 6.2984 57000 -0.41266509806
7/8/2013 7.25 7.25 7.15 7.22 6.281001 50000 -0.27624476057
7/9/2013 7.25 7.28 7.23 7.25 6.307099 71000 0.415507018706
7/10/2013 7.26 7.28 7.15 7.26 6.315799 70000 0.137939804021
7/11/2013 7.19 7.27 7.15 7.26 6.315799 44000 0
7/12/2013 7.23 7.28 7.23 7.28 6.333199 5000 0.275499584455
7/15/2013 7.3 7.3 7.26 7.26 6.315799 13000 -0.27474266954
7/16/2013 7.27 7.27 7.23 7.25 6.307099 63000 -0.13774979223
7/17/2013 7.25 7.25 7.23 7.25 6.307099 5000 0
7/18/2013 7.25 7.26 7.24 7.25 6.307099 13000 0
7/19/2013 7.23 7.26 7.2 7.26 6.315799 39000 0.137939804021
7/22/2013 7.26 7.27 7.26 7.27 6.324499 21000 0.137749792227
7/23/2013 7.25 7.26 7.25 7.26 6.315799 8000 -0.1375603032
7/24/2013 7.26 7.28 7.24 7.25 6.307099 18000 -0.13774979223
7/25/2013 7.25 7.28 7.25 7.28 6.333199 75000 0.413819412062
7/26/2013 7.28 7.28 7.27 7.28 6.333199 26000 0
7/29/2013 7.27 7.27 7.22 7.23 6.2897 6000 -0.68684088405
7/30/2013 7.23 7.27 7.22 7.26 6.315799 9000 0.414948248724
7/31/2013 7.26 7.29 7.24 7.24 6.2984 521000 -0.27548375115
8/1/2013 7.25 7.28 7.23 7.28 6.333199 24000 0.552505398196
8/2/2013 7.3 7.35 7.26 7.34 6.385395 36000 0.824164849391
8/5/2013 7.3 7.38 7.3 7.37 6.411492 45000 0.408698287263
8/6/2013 7.36 7.36 7.27 7.28 6.333199 17000 -1.2211354237
8/7/2013 7.3 7.42 7.3 7.37 6.411492 13000 1.236231484278
8/12/2013 7.41 7.41 7.36 7.41 6.44629 26000 0.542744184973
8/13/2013 7.37 7.37 7.33 7.33 6.376696 7000 -1.0795977221
8/14/2013 7.4 7.4 7.38 7.38 6.420193 10000 0.68212441051
8/15/2013 7.35 7.37 7.26 7.37 6.411492 18000 -0.13552552081
8/16/2013 7.32 7.32 7.28 7.3 6.350596 10000 -0.94979452521
8/19/2013 7.33 7.33 7.3 7.3 6.350596 5000 0
8/20/2013 7.28 7.29 7.26 7.28 6.333199 21000 -0.27394279214
8/21/2013 7.3 7.35 7.3 7.33 6.376696 38000 0.686809304429
8/22/2013 7.3 7.31 7.3 7.3 6.350596 71000 -0.40930287409
8/23/2013 7.31 7.35 7.31 7.35 6.394094 14000 0.684943586397
8/26/2013 7.35 7.41 7.35 7.36 6.402793 18000 0.136047421261
8/27/2013 7.3 7.3 7.25 7.25 6.358939 13000 -0.6849198467
8/28/2013 7.26 7.26 7.21 7.25 6.358939 30000 0
8/29/2013 7.25 7.26 7.25 7.26 6.36771 49000 0.137931815355
8/30/2013 7.25 7.26 7.19 7.26 6.36771 84000 0
9/2/2013 7.26 7.26 7.26 7.26 6.36771 0 0
9/3/2013 7.26 7.27 7.26 7.27 6.376482 6000 0.137757529787
9/4/2013 7.28 7.35 7.27 7.35 6.446649 27000 1.100403012194
9/5/2013 7.3 7.3 7.29 7.3 6.402794 30000 -0.68027590768
9/6/2013 7.36 7.37 7.32 7.32 6.420336 7000 0.273974143163
9/9/2013 7.32 7.32 7.3 7.32 6.420336 9000 0
9/10/2013 7.3 7.36 7.3 7.35 6.446649 48000 0.4098383636
9/11/2013 7.34 7.38 7.34 7.35 6.446649 20000 0
9/12/2013 7.36 7.36 7.36 7.36 6.45542 36000 0.136055181537
9/13/2013 7.37 7.37 7.37 7.37 6.46419 23000 0.135854832064
9/16/2013 7.39 7.4 7.38 7.4 6.490503 21000 0.407057960858
9/17/2013 7.42 7.45 7.38 7.42 6.508044 30000 0.270256403857
9/18/2013 7.4 7.4 7.39 7.39 6.481731 24000 -0.40431502922
 9/19/2013 7.4 7.42 7.34 7.41 6.499274 49000 0.270653009204
9/20/2013 7.4 7.4 7.3 7.3 6.402794 101000 -1.48447349658
9/23/2013 7.3 7.32 7.22 7.32 6.420336 28000 0.273974143163
9/24/2013 7.3 7.39 7.3 7.38 6.47296 19000 0.819645576182
9/25/2013 7.37 7.42 7.26 7.42 6.508044 66000 0.542008601938
9/26/2013 7.39 7.45 7.39 7.45 6.534358 38000 0.404330394816
9/27/2013 7.48 7.5 7.45 7.45 6.534358 13000 0
9/30/2013 7.41 7.42 7.36 7.4 6.490503 15000 -0.67114473985
10/1/2013 7.4 7.4 7.4 7.4 6.490503 1000 0
10/2/2013 7.35 7.37 7.35 7.36 6.45542 116000 -0.54052821484
10/3/2013 7.34 7.36 7.34 7.34 6.437878 223000 -0.27174064584
10/4/2013 7.34 7.35 7.33 7.35 6.446649 156000 0.136240543856
10/7/2013 7.35 7.35 7.35 7.35 6.446649 1000 0
10/8/2013 7.34 7.35 7.22 7.34 6.437878 30000 -0.13605518154
10/9/2013 7.34 7.35 7.29 7.3 6.402794 26000 -0.54496217542
10/10/2013 7.3 7.32 7.3 7.32 6.420336 84000 0.273974143163
10/11/2013 7.31 7.4 7.3 7.4 6.490503 52000 1.092886727424
10/14/2013 7.33 7.33 7.33 7.33 6.429107 1000 -0.94593593131
10/16/2013 7.32 7.36 7.3 7.36 6.45542 141000 0.409279235825
10/17/2013 7.36 7.39 7.36 7.36 6.45542 60000 0
10/18/2013 7.35 7.39 7.33 7.39 6.481731 26000 0.40757998705
10/21/2013 7.39 7.41 7.38 7.41 6.499274 30000 0.270653009204
10/22/2013 7.42 7.44 7.42 7.44 6.525587 8000 0.404860604431
10/23/2013 7.45 7.45 7.45 7.45 6.534358 4000 0.134409364246
10/24/2013 7.48 7.48 7.45 7.45 6.534358 4000 0
10/25/2013 7.44 7.46 7.43 7.44 6.525587 23000 -0.13422894797
10/28/2013 7.45 7.45 7.4 7.41 6.499274 24000 -0.40322809274
10/29/2013 7.4 7.43 7.4 7.43 6.516816 201000 0.26990706962
10/30/2013 7.43 7.47 7.42 7.47 6.551899 26000 0.53834571975
10/31/2013 7.44 7.44 7.41 7.43 6.516816 32000 -0.53546307719
11/1/2013 7.43 7.52 7.43 7.5 6.578212 47000 0.942116518251
11/5/2013 7.5 7.59 7.5 7.58 6.64838 75000 1.066672828422
11/6/2013 7.58 7.61 7.57 7.58 6.64838 28000 0
11/7/2013 7.57 7.59 7.56 7.58 6.64838 15000 0
11/8/2013 7.59 7.6 7.57 7.59 6.657152 32000 0.131941916677
11/11/2013 7.6 7.6 7.59 7.6 6.665922 31000 0.131738016497
11/12/2013 7.6 7.62 7.57 7.62 6.683464 22000 0.263159394904
11/13/2013 7.61 7.62 7.59 7.6 6.665922 42000 -0.2624686839
11/14/2013 7.65 7.65 7.65 7.65 6.709777 5000 0.657898487261
11/15/2013 7.61 7.62 7.6 7.61 6.674693 42000 -0.52287877824
11/18/2013 7.6 7.62 7.56 7.62 6.683464 15000 0.131406792792
11/19/2013 7.61 7.62 7.61 7.61 6.674693 7000 -0.13123434195
11/20/2013 7.69 7.69 7.62 7.62 6.683464 15000 0.131406792792
11/21/2013 7.63 7.64 7.62 7.62 6.683464 7000 0
11/22/2013 7.61 7.62 7.58 7.61 6.674693 27000 -0.13123434195
11/25/2013 7.64 7.66 7.62 7.66 6.718547 6000 0.657018981997
11/26/2013 7.66 7.72 7.65 7.68 6.736089 44000 0.261098121365
11/27/2013 7.68 7.72 7.67 7.71 6.762402 15000 0.390627261605
11/28/2013 7.71 7.72 7.71 7.72 6.771173 16000 0.129702434135
11/29/2013 7.71 7.72 7.71 7.72 6.771173 43000 0
12/2/2013 7.72 7.77 7.72 7.75 6.797487 21000 0.388618042989
12/3/2013 7.76 7.78 7.76 7.77 6.815027 23000 0.258036536149
12/4/2013 7.75 7.8 7.75 7.77 6.815027 31000 0
12/5/2013 7.77 7.83 7.77 7.8 6.841341 2035000 0.386117325727
12/6/2013 7.8 7.81 7.8 7.8 6.841341 55000 0
12/9/2013 7.81 7.82 7.78 7.82 6.858883 38000 0.256411718112
12/10/2013 7.83 7.91 7.83 7.91 6.937822 80000 1.15090168472
12/11/2013 7.9 7.91 7.87 7.9 6.92905 57000 -0.12643737473
12/12/2013 7.89 7.91 7.89 7.9 6.92905 19000 0
12/13/2013 7.91 7.91 7.9 7.9 6.92905 24000 0
12/16/2013 7.9 7.91 7.9 7.91 6.937822 7000 0.126597441208
12/17/2013 7.93 8.08 7.92 8.08 7.086927 37000 2.149161509188
12/18/2013 8 8 7.99 7.99 7.007989 26000 -1.11385371967
12/19/2013 8.01 8.12 8.01 8.12 7.122011 48000 1.627028809549
12/20/2013 8.11 8.11 8.02 8.02 7.034301 21000 -1.23153418325
12/23/2013 8.1 8.11 8.05 8.07 7.078156 79000 0.623445030288
12/24/2013 8.1 8.13 8.09 8.1 7.10447 100000 0.371763493204
12/26/2013 8.1 8.12 8.09 8.1 7.10447 519000 0
12/27/2013 8.11 8.12 8.09 8.1 7.10447 50000 0
12/30/2013 8.1 8.11 8.08 8.09 7.095697 722000 -0.12348563651
12/31/2013 8.11 8.11 8.09 8.09 7.095697 7000 0
1/2/2014 8.11 8.11 8.09 8.1 7.10447 31000 0.123638312064
1/3/2014 8.09 8.18 8.09 8.14 7.139555 25000 0.493844016514
1/6/2014 8.12 8.26 8.1 8.26 7.244805 125000 1.474181514114
1/7/2014 8.26 8.28 8.26 8.26 7.244805 13000 0
1/8/2014 8.18 8.22 8.18 8.22 7.209721 3000 -0.48426424176
1/9/2014 8.22 8.25 8.18 8.25 7.236033 41000 0.36495170895
1/10/2014 8.21 8.22 8.21 8.22 7.209721 6000 -0.36362465456
1/13/2014 8.21 8.23 8.18 8.22 7.209721 18000 0
1/14/2014 8.2 8.29 8.2 8.28 7.262347 54000 0.729931158224
1/15/2014 8.28 8.41 8.28 8.38 7.350056 114000 1.207722517252
1/16/2014 8.31 8.31 8.27 8.27 7.253577 10000 -1.3126294548
1/17/2014 8.27 8.27 8.23 8.26 7.244805 34000 -0.12093343739
1/20/2014 8.23 8.24 8.23 8.24 7.227262 6000 -0.24214592387
1/21/2014 8.23 8.25 8.23 8.25 7.236033 16000 0.121359928559
1/22/2014 8.27 8.33 8.25 8.25 7.236033 30000 0
1/23/2014 8.23 8.3 8.23 8.3 7.27989 45000 0.606091763263
1/24/2014 8.33 8.39 8.31 8.36 7.332514 191000 0.722868065314
1/27/2014 8.3 8.33 8.24 8.33 7.306202 67000 -0.35884009222
1/28/2014 8.33 8.43 8.33 8.43 7.393911 84000 1.200473241775
1/29/2014 8.44 8.44 8.39 8.39 7.358827 18000 -0.47449854346
1/30/2014 8.36 8.36 8.34 8.35 7.323744 10000 -0.47674717723
2/3/2014 8.31 8.35 8.31 8.35 7.323744 115000 0
2/4/2014 8.35 8.45 8.26 8.35 7.323744 268000 0
2/5/2014 8.38 8.44 8.38 8.44 7.402682 22000 1.077836691179
2/6/2014 8.37 8.5 8.35 8.48 7.437765 96000 0.473922829591
2/7/2014 8.4 8.5 8.4 8.5 7.455307 1023000 0.235850420119
2/10/2014 8.36 8.5 8.36 8.48 7.437765 208000 -0.23529547475
2/11/2014 8.4 8.57 8.4 8.51 7.464078 46000 0.353775630179
2/12/2014 8.49 8.49 8.4 8.44 7.402682 539000 -0.82255303334
2/13/2014 8.45 8.48 8.45 8.48 7.437765 14000 0.473922829591
2/14/2014 8.45 8.45 8.4 8.44 7.402682 10000 -0.47168739534
2/17/2014 8.45 8.55 8.45 8.54 7.490391 212000 1.184827336903
2/18/2014 8.54 8.62 8.53 8.56 7.507934 568000 0.234206732332
2/19/2014 8.6 8.6 8.59 8.59 7.534245 39000 0.350442611776
2/20/2014 8.6 8.61 8.59 8.6 7.543017 20000 0.11642838798
2/21/2014 8.6 8.61 8.6 8.6 7.543017 33000 0
2/24/2014 8.61 8.62 8.58 8.6 7.543017 54000 0
2/25/2014 8.6 8.6 8.57 8.57 7.516705 14000 -0.3488259406
2/26/2014 8.6 8.6 8.55 8.56 7.507934 8000 -0.11668676634
2/27/2014 8.54 8.54 8.51 8.52 7.472849 29000 -0.46730565293
2/28/2014 8.51 8.54 8.45 8.5 7.455307 221000 -0.23474313478
3/3/2014 8.5 8.5 8.48 8.5 7.455307 32000 0
3/4/2014 8.51 8.51 8.46 8.48 7.437765 25000 -0.23529547475
3/5/2014 8.48 8.48 8.43 8.44 7.402682 37000 -0.47168739534
3/6/2014 8.44 8.44 8.38 8.38 7.350056 26000 -0.71090450731
3/7/2014 8.37 8.37 8.2 8.21 7.20095 89000 -2.02863760494
3/10/2014 8.21 8.22 8.18 8.18 7.174638 22000 -0.36539623244
3/11/2014 8.18 8.22 8.18 8.22 7.209721 4000 0.488986343283
3/12/2014 8.24 8.26 8.24 8.24 7.227262 3000 0.243296515912
3/13/2014 8.24 8.24 8.19 8.2 7.192179 316000 -0.48542587774
3/14/2014 8.22 8.22 8.15 8.21 7.20095 253000 0.121951914712
3/17/2014 8.24 8.25 8.24 8.24 7.227262 42000 0.365396232442
3/18/2014 8.24 8.26 8.24 8.26 7.244805 221000 0.242733693617
3/19/2014 8.3 8.31 8.3 8.31 7.288659 5000 0.605316499202
3/20/2014 8.31 8.32 8.28 8.28 7.262347 7000 -0.36099919066
3/21/2014 8.29 8.29 8.25 8.25 7.236033 15000 -0.36233465572
3/24/2014 8.25 8.35 8.23 8.34 7.314972 56000 1.090915422857
3/25/2014 8.32 8.33 8.32 8.33 7.306202 2000 -0.11989109459
3/26/2014 8.27 8.3 8.26 8.27 7.253577 187000 -0.72027847026
3/27/2014 8.27 8.27 8.27 8.27 7.253577 1000 0
3/28/2014 8.27 8.3 8.26 8.26 7.244805 10000 -0.12093343739
3/31/2014 8.28 8.35 8.28 8.35 7.323744 68000 1.089594543953
4/1/2014 8.35 8.39 8.3 8.35 7.323744 96000 0
4/2/2014 8.34 8.35 8.34 8.35 7.323744 16000 0
 4/3/2014 8.36 8.39 8.26 8.3 7.27989 72000 -0.59879209322
4/4/2014 8.32 8.4 8.32 8.4 7.367598 37000 1.204798424152
4/7/2014 8.38 8.38 8.38 8.38 7.350056 6000 -0.23809659539
4/8/2014 8.39 8.4 8.39 8.4 7.367598 13000 0.238664848268
4/9/2014 8.4 8.48 8.4 8.48 7.437765 13000 0.952372808614
4/10/2014 8.49 8.52 8.48 8.5 7.455307 383000 0.235850420119
4/11/2014 8.47 8.5 8.4 8.5 7.455307 43000 0
4/14/2014 8.5 8.51 8.5 8.51 7.464078 103000 0.117647737377
4/15/2014 8.52 8.54 8.51 8.52 7.472849 87000 0.117509490121
4/16/2014 8.45 8.51 8.45 8.46 7.420224 18000 -0.70421602256
4/17/2014 8.48 8.49 8.45 8.48 7.437765 7000 0.236394480814
4/21/2014 8.49 8.49 8.48 8.48 7.437765 17000 0
4/22/2014 8.5 8.51 8.49 8.51 7.464078 64000 0.353775630179
4/23/2014 8.51 8.51 8.45 8.45 7.411453 47000 -0.70504354322
4/24/2014 8.45 8.51 8.45 8.51 7.464078 56000 0.710049702805
4/25/2014 8.51 8.51 8.5 8.51 7.464078 11000 0
4/28/2014 8.5 8.5 8.45 8.46 7.420224 38000 -0.5875340531
4/29/2014 8.44 8.48 8.3 8.34 7.314972 99000 -1.41844774497
4/30/2014 8.37 8.43 8.37 8.43 7.393911 3000 1.079142886671
5/2/2014 8.47 8.48 8.43 8.46 7.420224 33000 0.355873907598
5/5/2014 8.41 8.5 8.41 8.49 7.446536 12000 0.354598459561
5/6/2014 8.48 8.48 8.47 8.47 7.428995 6000 -0.23555919155
5/7/2014 8.48 8.53 8.48 8.53 7.48162 60000 0.708373070651
5/8/2014 8.54 8.55 8.5 8.53 7.48162 58000 0
5/9/2014 8.55 8.6 8.55 8.57 7.516705 30000 0.468949238267
5/12/2014 8.52 8.52 8.51 8.51 7.464078 3000 -0.70013390176
5/14/2014 8.55 8.57 8.55 8.56 7.507934 14000 0.587560848105
5/15/2014 8.61 8.8 8.61 8.7 7.630725 223000 1.635483210161
5/16/2014 8.72 8.72 8.64 8.7 7.630725 144000 0
5/19/2014 8.68 8.7 8.67 8.67 7.604414 10000 -0.3448034099
5/20/2014 8.68 8.7 8.64 8.69 7.621956 50000 0.230681811906
5/21/2014 8.66 8.76 8.65 8.72 7.648267 60000 0.34520010349
5/22/2014 8.59 8.59 8.57 8.59 7.657181 43000 0.116549278418
5/23/2014 8.59 8.59 8.56 8.56 7.630441 8000 -0.34921467835
5/26/2014 8.55 8.55 8.52 8.52 7.594784 10000 -0.46729933434
5/27/2014 8.55 8.57 8.54 8.57 7.639355 13000 0.586863299865
5/28/2014 8.57 8.57 8.54 8.57 7.639355 238000 0
5/29/2014 8.55 8.58 8.54 8.57 7.639355 34000 0
5/30/2014 8.59 8.6 8.57 8.57 7.639355 34000 0
6/2/2014 8.56 8.58 8.55 8.57 7.639355 10000 0
6/3/2014 8.56 8.57 8.48 8.5 7.576955 181000 -0.81682288623
6/4/2014 8.51 8.51 8.47 8.47 7.550214 60000 -0.35292541661
6/5/2014 8.48 8.5 8.48 8.5 7.576955 19000 0.354175391585
6/6/2014 8.5 8.55 8.5 8.55 7.621527 6000 0.588257420032
6/9/2014 8.55 8.55 8.5 8.5 7.576955 14000 -0.58481718952
6/10/2014 8.48 8.48 8.48 8.48 7.559127 11000 -0.23529240968
6/11/2014 8.48 8.5 8.47 8.47 7.550214 5000 -0.11791044125
6/12/2014 8.47 8.54 8.47 8.54 7.612612 26000 0.826440151233
6/13/2014 8.58 8.58 8.55 8.55 7.621527 8000 0.117108293448
6/16/2014 8.56 8.56 8.48 8.51 7.58587 43000 -0.46784587918
6/17/2014 8.52 8.52 8.48 8.5 7.576955 28000 -0.1175211281
6/18/2014 8.5 8.54 8.5 8.51 7.58587 5000 0.117659402755
6/19/2014 8.53 8.55 8.5 8.55 7.621527 17000 0.470044965179
6/20/2014 8.54 8.58 8.49 8.58 7.648269 37000 0.350874568836
6/23/2014 8.56 8.56 8.49 8.49 7.568041 4000 -1.04896938118
6/24/2014 8.49 8.49 8.49 8.49 7.568041 0 0
6/25/2014 8.5 8.54 8.49 8.54 7.612612 24000 0.588937084247
6/26/2014 8.47 8.52 8.47 8.5 7.576955 16000 -0.4683937655
6/27/2014 8.49 8.51 8.49 8.5 7.576955 14000 0
6/30/2014 8.49 8.55 8.49 8.55 7.621527 53000 0.588257420032
7/1/2014 8.55 8.55 8.54 8.54 7.612612 46000 -0.11697131034
7/2/2014 8.58 8.58 8.52 8.54 7.612612 10000 0
7/3/2014 8.52 8.52 8.52 8.52 7.594784 2000 -0.2341903147
7/4/2014 8.54 8.62 8.5 8.51 7.58587 36000 -0.11737002659
7/7/2014 8.52 8.52 8.52 8.52 7.594784 3000 0.117507945694
7/8/2014 8.57 8.58 8.56 8.56 7.630441 22000 0.469493273278
7/9/2014 8.56 8.58 8.53 8.53 7.603698 22000 -0.3504777771
7/10/2014 8.56 8.59 8.56 8.56 7.630441 4000 0.35171044405
7/11/2014 8.54 8.54 8.53 8.54 7.612612 6000 -0.23365621987
7/14/2014 8.55 8.61 8.55 8.6 7.666096 181000 0.702570944112
7/15/2014 8.61 8.61 8.57 8.6 7.666096 21000 0
7/16/2014 8.6 8.6 8.59 8.6 7.666096 58000 0
7/17/2014 8.59 8.59 8.53 8.53 7.603698 28000 -0.81394754253
7/18/2014 8.55 8.58 8.53 8.55 7.621527 7000 0.234478013198
7/21/2014 8.55 8.56 8.52 8.52 7.594784 10000 -0.35088768957
7/22/2014 8.52 8.54 8.52 8.53 7.603698 7000 0.117370026587
7/23/2014 8.54 8.56 8.54 8.56 7.630441 5000 0.35171044405
7/24/2014 8.56 8.59 8.56 8.57 7.639355 16000 0.116821557234
7/25/2014 8.6 8.6 8.58 8.6 7.666096 24000 0.350042641034
7/29/2014 8.6 8.6 8.56 8.58 7.648269 15000 -0.23254339627
7/30/2014 8.58 8.58 8.56 8.56 7.630441 15000 -0.23309849588
7/31/2014 8.56 8.56 8.54 8.56 7.630441 47000 0
8/1/2014 8.46 8.53 8.46 8.5 7.576955 34000 -0.70095555421
8/4/2014 8.48 8.52 8.48 8.51 7.58587 12000 0.117659402755
8/5/2014 8.59 8.59 8.51 8.58 7.648269 4000 0.82256880226
8/6/2014 8.56 8.56 8.47 8.47 7.550214 21000 -1.2820548022
8/7/2014 8.53 8.53 8.47 8.48 7.559127 25000 0.11804963409
8/8/2014 8.46 8.47 8.42 8.42 7.505643 34000 -0.70754202172
8/11/2014 8.49 8.57 8.49 8.49 7.568041 169000 0.831347827228
8/12/2014 8.5 8.58 8.5 8.56 7.630441 14000 0.824519846021
 8/13/2014 8.56 8.56 8.49 8.5 7.576955 25000 -0.70095555421
8/14/2014 8.53 8.55 8.5 8.5 7.576955 78000 0
8/15/2014 8.5 8.51 8.49 8.51 7.58587 20000 0.117659402755
8/18/2014 8.52 8.53 8.51 8.51 7.58587 64000 0
8/19/2014 8.52 8.56 8.52 8.56 7.630441 37000 0.587552910872
8/20/2014 8.58 8.59 8.56 8.56 7.630441 28000 0
8/21/2014 8.5 8.54 8.5 8.5 7.63044 39000 -1.31054024E-05
8/22/2014 8.51 8.55 8.5 8.5 7.63044 49000 0
8/25/2014 8.47 8.54 8.47 8.52 7.648394 13000 0.23529442601
8/26/2014 8.49 8.55 8.49 8.52 7.648394 42000 0
8/27/2014 8.55 8.56 8.52 8.56 7.684303 21000 0.469497256548
8/28/2014 8.52 8.55 8.5 8.51 7.639417 21000 -0.5841258472
8/29/2014 8.55 8.56 8.52 8.54 7.666348 45000 0.35252690094
9/1/2014 8.54 8.58 8.54 8.58 7.702257 295000 0.468397729923
9/2/2014 8.58 8.65 8.57 8.64 7.756118 117000 0.699288533218
9/3/2014 8.64 8.64 8.64 8.64 7.756118 6000 0
9/4/2014 8.62 8.62 8.6 8.62 7.738164 19000 -0.23148177993
9/5/2014 8.6 8.63 8.6 8.6 7.72021 8000 -0.23201886132
9/8/2014 8.61 8.61 8.6 8.6 7.72021 9000 0
9/9/2014 8.64 8.65 8.61 8.61 7.729186 7000 0.116266267368
9/10/2014 8.61 8.61 8.6 8.6 7.72021 4000 -0.1161312459
9/11/2014 8.63 8.63 8.6 8.62 7.738164 7000 0.232558440768
9/12/2014 8.58 8.65 8.58 8.6 7.72021 66000 -0.23201886132
9/15/2014 8.59 8.61 8.58 8.59 7.711232 149000 -0.1162921734
9/16/2014 8.59 8.6 8.56 8.6 7.72021 74000 0.11642756955
9/17/2014 8.59 8.62 8.57 8.62 7.738164 22000 0.232558440768
9/18/2014 8.57 8.62 8.56 8.62 7.738164 14000 0
9/19/2014 8.58 8.63 8.58 8.63 7.74714 8000 0.115996507699
9/22/2014 8.6 8.62 8.6 8.6 7.72021 24000 -0.34761215106
9/23/2014 8.59 8.61 8.59 8.61 7.729186 3000 0.116266267368
9/24/2014 8.61 8.65 8.61 8.64 7.756118 31000 0.348445489603
9/25/2014 8.59 8.64 8.59 8.6 7.72021 36000 -0.46296355986
9/26/2014 8.63 8.71 8.63 8.71 7.818957 53000 1.279071424223
9/29/2014 8.62 8.71 8.62 8.71 7.818957 15000 0
9/30/2014 8.67 8.79 8.67 8.77 7.872821 34000 0.688889835307
10/1/2014 8.77 8.9 8.75 8.8 7.89975 66000 0.342050200303
10/2/2014 8.8 8.98 8.8 8.98 8.061336 41000 2.045457134719
10/3/2014 8.75 8.82 8.75 8.82 7.917703 107000 -1.78175180888
10/7/2014 8.83 8.84 8.77 8.84 7.935657 8000 0.226757684647
10/8/2014 8.88 8.94 8.8 8.89 7.980542 19000 0.565611643749
10/9/2014 8.89 8.89 8.8 8.8 7.89975 6000 -1.01236231825
10/10/2014 8.78 8.8 8.78 8.79 7.890772 14000 -0.11364916611
10/13/2014 8.75 8.75 8.65 8.65 7.765095 15000 -1.59270854613
10/14/2014 8.64 8.65 8.6 8.61 7.729186 26000 -0.46244121933
10/15/2014 8.6 8.64 8.58 8.63 7.74714 173000 0.232288367753
10/16/2014 8.6 8.6 8.5 8.52 7.648394 40000 -1.27461230854
10/17/2014 8.52 8.52 8.5 8.5 7.63044 7000 -0.23474209095
10/20/2014 8.5 8.56 8.5 8.56 7.684303 6000 0.705896383433
10/21/2014 8.56 8.56 8.54 8.54 7.666348 3000 -0.233658147
10/22/2014 8.54 8.54 8.54 8.54 7.666348 0 0
10/24/2014 8.55 8.56 8.5 8.54 7.666348 30000 0
10/27/2014 8.51 8.58 8.51 8.58 7.702257 6000 0.468397729923
10/28/2014 8.53 8.53 8.53 8.53 7.657371 2000 -0.5827642469
10/29/2014 8.52 8.55 8.52 8.55 7.675326 13000 0.234479954021
10/30/2014 8.54 8.55 8.52 8.55 7.675326 6000 0
10/31/2014 8.52 8.54 8.51 8.54 7.666348 16000 -0.11697223023
11/3/2014 8.54 8.54 8.5 8.5 7.63044 53000 -0.4683846859
11/4/2014 8.52 8.55 8.51 8.51 7.639417 8000 0.117647213005
11/5/2014 8.52 8.52 8.52 8.52 7.648394 49000 0.11750896698
11/6/2014 8.51 8.54 8.51 8.54 7.666348 15000 0.234742090954
11/7/2014 8.54 8.54 8.51 8.52 7.648394 27000 -0.23419234295
11/10/2014 8.54 8.54 8.52 8.54 7.666348 9000 0.234742090954
11/11/2014 8.51 8.52 8.51 8.51 7.639417 53000 -0.35128851443
11/12/2014 8.5 8.51 8.5 8.5 7.63044 10000 -0.11750896698
11/13/2014 8.5 8.5 8.5 8.5 7.63044 6000 0
11/14/2014 8.51 8.51 8.49 8.5 7.63044 1266000 0
11/17/2014 8.5 8.55 8.49 8.49 7.621463 31000 -0.117647213
11/18/2014 8.49 8.54 8.48 8.5 7.63044 43000 0.117785784698
11/19/2014 8.52 8.53 8.5 8.52 7.648394 98000 0.23529442601
11/20/2014 8.52 8.54 8.51 8.54 7.666348 14000 0.234742090954
11/21/2014 8.56 8.56 8.56 8.56 7.684303 12000 0.234205386972
11/24/2014 8.51 8.56 8.51 8.56 7.684303 10000 0
11/25/2014 8.53 8.53 8.52 8.52 7.648394 6000 -0.46730328047
11/26/2014 8.57 8.59 8.56 8.56 7.684303 14000 0.469497256548
11/27/2014 8.55 8.6 8.55 8.6 7.72021 52000 0.467277253383
11/28/2014 8.6 8.63 8.57 8.63 7.74714 2004000 0.348824708136
12/1/2014 8.63 8.65 8.55 8.55 7.675326 171000 -0.9269743415
12/2/2014 8.6 8.6 8.6 8.6 7.72021 21000 0.584782978599
12/3/2014 8.51 8.58 8.51 8.55 7.675326 11000 -0.5813831489
12/4/2014 8.6 8.6 8.53 8.53 7.657371 11000 -0.23393143171
12/5/2014 8.54 8.54 8.54 8.54 7.666348 1000 0.117233447354
12/8/2014 8.54 8.57 8.53 8.53 7.657371 8000 -0.11709617148
12/9/2014 8.57 8.6 8.55 8.57 7.69328 127000 0.468946848729
12/10/2014 8.58 8.6 8.58 8.6 7.72021 77000 0.350045754217
12/11/2014 8.51 8.59 8.51 8.54 7.666348 19000 -0.6976753223
12/12/2014 8.54 8.56 8.54 8.56 7.684303 38000 0.234205386972
12/15/2014 8.59 8.59 8.51 8.54 7.666348 44000 -0.233658147
12/16/2014 8.55 8.56 8.54 8.54 7.666348 70000 0
12/17/2014 8.52 8.54 8.52 8.54 7.666348 23000 0
12/18/2014 8.51 8.52 8.5 8.5 7.63044 111000 -0.4683846859
12/19/2014 8.51 8.52 8.42 8.42 7.558624 71000 -0.94117770404
12/22/2014 8.48 8.49 8.46 8.49 7.621463 9000 0.831355019115
12/23/2014 8.52 8.52 8.46 8.49 7.621463 54000 0
12/24/2014 8.45 8.49 8.45 8.49 7.621463 201000 0
12/26/2014 8.5 8.53 8.49 8.53 7.657371 12000 0.471143138791
12/29/2014 8.52 8.57 8.52 8.57 7.69328 17000 0.468946848729
12/30/2014 8.58 8.58 8.54 8.54 7.666348 20000 -0.35007175093
12/31/2014 8.53 8.57 8.52 8.52 7.648394 8000 -0.23419234295
1/2/2015 8.59 8.6 8.56 8.56 7.684303 25000 0.469497256548
1/5/2015 8.59 8.59 8.53 8.54 7.666348 8000 -0.233658147
1/6/2015 8.51 8.51 8.47 8.48 7.612485 8000 -0.70259007287
1/7/2015 8.56 8.58 8.51 8.58 7.702257 44000 1.179273259652
1/8/2015 8.6 8.6 8.51 8.58 7.702257 30000 0
1/9/2015 8.58 8.58 8.58 8.58 7.702257 0 0
1/12/2015 8.51 8.51 8.51 8.51 7.639417 1000 -0.81586475237
1/13/2015 8.52 8.54 8.5 8.5 7.63044 18000 -0.11750896698
1/14/2015 8.51 8.52 8.51 8.52 7.648394 6000 0.23529442601
1/15/2015 8.54 8.56 8.52 8.56 7.684303 12000 0.469497256548
1/16/2015 8.52 8.52 8.51 8.51 7.639417 91000 -0.5841258472
1/19/2015 8.51 8.6 8.51 8.59 7.711232 27700 0.940058645836
1/20/2015 8.6 8.6 8.53 8.53 7.657371 7800 -0.69847464063
1/21/2015 8.53 8.57 8.52 8.57 7.69328 9400 0.468946848729
1/22/2015 8.57 8.57 8.54 8.54 7.666348 8500 -0.35007175093
1/23/2015 8.54 8.6 8.54 8.58 7.702257 48400 0.468397729923
1/26/2015 8.57 8.6 8.54 8.54 7.666348 25900 -0.46621399416
1/27/2015 8.54 8.56 8.54 8.55 7.675326 11900 0.117109215496
1/28/2015 8.57 8.57 8.54 8.55 7.675326 28800 0
1/29/2015 8.56 8.72 8.54 8.6 7.72021 120900 0.584782978599
1/30/2015 8.62 8.7 8.6 8.61 7.729186 30300 0.116266267368
2/2/2015 8.65 8.65 8.59 8.6 7.72021 40700 -0.1161312459
2/3/2015 8.62 8.62 8.58 8.6 7.72021 19100 0
2/4/2015 8.6 8.65 8.59 8.6 7.72021 85000 0
2/5/2015 8.61 8.62 8.58 8.58 7.702257 32600 -0.23254548775
2/6/2015 8.58 8.6 8.58 8.59 7.711232 16800 0.116524286323
2/9/2015 8.6 8.6 8.55 8.59 7.711232 11900 0
2/10/2015 8.59 8.6 8.59 8.59 7.711232 25400 0
2/11/2015 8.6 8.6 8.59 8.6 7.72021 121500 0.11642756955
2/12/2015 8.62 8.62 8.59 8.6 7.72021 89900 0
2/13/2015 8.6 8.6 8.57 8.6 7.72021 29800 0
2/16/2015 8.56 8.58 8.56 8.56 7.684303 3900 -0.46510392852
2/17/2015 8.6 8.6 8.58 8.59 7.711232 13200 0.350441673109
2/18/2015 8.6 8.6 8.59 8.59 7.711232 7900 0
2/23/2015 8.6 8.6 8.56 8.59 7.711232 18700 0
2/24/2015 8.59 8.6 8.57 8.59 7.711232 203200 0
2/25/2015 8.6 8.6 8.57 8.58 7.702257 20000 -0.11638866526
2/26/2015 8.64 8.64 8.57 8.57 7.69328 259700 -0.11655025274
2/27/2015 8.6 8.6 8.59 8.59 7.711232 77400 0.233346505002
3/2/2015 8.57 8.6 8.56 8.57 7.69328 192100 -0.23280326672
3/3/2015 8.57 8.6 8.56 8.59 7.711232 4700 0.233346505002
3/4/2015 8.6 8.6 8.58 8.58 7.702257 9500 -0.11638866526
3/5/2015 8.59 8.59 8.56 8.56 7.684303 15800 -0.23310050548
3/6/2015 8.59 8.6 8.56 8.56 7.684303 23000 0
3/9/2015 8.56 8.6 8.56 8.6 7.72021 181200 0.467277253383
3/10/2015 8.59 8.59 8.56 8.59 7.711232 19700 -0.1162921734
3/11/2015 8.58 8.59 8.54 8.55 7.675326 37700 -0.46563246962
3/12/2015 8.58 8.6 8.57 8.6 7.72021 18600 0.584782978599
3/13/2015 8.57 8.61 8.57 8.59 7.711232 17800 -0.1162921734
3/16/2015 8.6 8.61 8.58 8.6 7.72021 23600 0.11642756955
3/17/2015 8.55 8.61 8.55 8.6 7.72021 28100 0
3/18/2015 8.6 8.62 8.58 8.6 7.72021 45800 0
3/19/2015 8.6 8.62 8.6 8.6 7.72021 49700 0
3/20/2015 8.56 8.65 8.56 8.65 7.765095 74000 0.58139610192
3/23/2015 8.65 8.65 8.6 8.65 7.765095 59100 0
3/24/2015 8.65 8.66 8.63 8.63 7.74714 579500 -0.23122704874
3/25/2015 8.58 8.64 8.58 8.62 7.738164 777800 -0.1158621117
3/26/2015 8.58 8.63 8.58 8.6 7.72021 540600 -0.23201886132
3/27/2015 8.58 8.65 8.58 8.58 7.702257 139200 -0.23254548775
3/30/2015 8.62 8.62 8.59 8.6 7.72021 30000 0.233087522268
3/31/2015 8.6 8.6 8.56 8.6 7.72021 32200 0
4/1/2015 8.6 8.6 8.58 8.59 7.711232 17100 -0.1162921734
4/2/2015 8.59 8.65 8.58 8.6 7.72021 40400 0.11642756955
4/6/2015 8.6 8.6 8.58 8.6 7.72021 36300 0
4/7/2015 8.6 8.62 8.59 8.6 7.72021 216200 0
4/8/2015 8.61 8.62 8.59 8.6 7.72021 94900 0
4/9/2015 8.61 8.7 8.6 8.68 7.792026 224600 0.930233763071
4/10/2015 8.66 8.69 8.65 8.66 7.774071 146300 -0.23042787588
4/13/2015 8.65 8.65 8.64 8.65 7.765095 92900 -0.11546074123
4/14/2015 8.7 8.72 8.67 8.7 7.809979 209500 0.57802254834
4/15/2015 8.7 8.8 8.7 8.77 7.872821 433300 0.804637246784
4/16/2015 8.79 8.79 8.73 8.73 7.836912 37400 -0.45611350747
4/17/2015 8.75 8.8 8.75 8.77 7.872821 119500 0.458203435231
4/20/2015 8.77 8.8 8.75 8.77 7.872821 50800 0
4/21/2015 8.77 8.82 8.76 8.82 7.917703 26000 0.570087901148
4/22/2015 8.8 8.83 8.77 8.79 7.890772 107600 -0.34013652697
4/23/2015 8.77 8.79 8.74 8.77 7.872821 46600 -0.22749358364
4/24/2015 8.76 8.8 8.74 8.75 7.854865 342400 -0.22807580663
4/27/2015 8.74 8.81 8.74 8.76 7.863842 66000 0.114285859782
4/28/2015 8.75 8.8 8.73 8.8 7.89975 445400 0.456621585225
4/29/2015 8.75 8.88 8.75 8.83 7.926681 69100 0.340909522453
4/30/2015 8.88 8.95 8.85 8.94 8.025428 86300 1.245754685978
 5/4/2015 8.99 9.18 8.95 9.17 8.231899 119500 2.572710140817
5/5/2015 9.37 9.37 9.24 9.29 8.339623 93900 1.308616638761
5/6/2015 9.29 9.53 9.17 9.33 8.375531 193300 0.430571022215
5/7/2015 9.25 9.42 9.2 9.29 8.339623 58700 -0.42872505636
5/8/2015 9.38 9.38 9.26 9.3 8.348598 9400 0.107618773654
5/11/2015 9.33 9.35 9.25 9.25 8.303715 22200 -0.53761122526
5/12/2015 9.3 9.35 9.27 9.32 8.366553 54900 0.756745625301
5/13/2015 9.22 9.32 9.22 9.28 8.330645 37700 -0.42918511363
5/14/2015 9.32 9.36 9.3 9.33 8.375531 26300 0.538805818757
5/15/2015 9.33 9.33 9.23 9.23 8.285759 38400 -1.07183651998
5/18/2015 9.21 9.3 9.2 9.24 8.294736 28500 0.108342518772
5/19/2015 9.25 9.28 9.21 9.26 8.312693 17900 0.216486697105
5/20/2015 9.26 9.28 9.22 9.25 8.303715 29600 -0.10800350741
5/21/2015 9.18 9.18 9.11 9.14 8.331059 30600 0.329298392346
5/22/2015 9.1 9.14 9.1 9.13 8.321945 25600 -0.10939785686
5/25/2015 9.13 9.28 9.13 9.23 8.413093 22500 1.095272799808
5/26/2015 9.23 9.27 9.15 9.22 8.403978 316000 -0.10834303151
5/27/2015 9.28 9.28 9.12 9.17 8.358404 29500 -0.54229080562
5/28/2015 9.27 9.27 9.1 9.18 8.367519 163400 0.109051919481
5/29/2015 9.18 9.24 9.14 9.2 8.385747 60900 0.217842349686
6/2/2015 9.15 9.23 9.13 9.18 8.367519 96900 -0.21736882832
6/3/2015 9.19 9.2 9.16 9.17 8.358404 10200 -0.10893312582
6/4/2015 9.13 9.14 9.06 9.08 8.276369 40600 -0.98146727533
6/5/2015 9 9.02 8.93 8.93 8.139644 74900 -1.65199255857
6/8/2015 8.92 8.94 8.91 8.94 8.148759 4100 0.111982784505
6/9/2015 8.88 8.89 8.82 8.84 8.057611 22100 -1.11855068974
6/10/2015 8.81 8.89 8.75 8.89 8.103184 16000 0.565589478072
6/11/2015 8.79 9 8.79 8.98 8.185221 438400 1.012404506673
6/12/2015 9.1 9.1 8.83 9 8.203449 25000 0.222694048212
6/15/2015 8.96 8.96 8.85 8.88 8.094069 16100 -1.33334162253
6/16/2015 8.78 8.85 8.78 8.82 8.039381 5700 -0.6756552236
6/17/2015 8.86 8.94 8.86 8.9 8.112301 30900 0.9070350068
6/18/2015 8.91 8.92 8.82 8.87 8.084956 18800 -0.33708068771
6/19/2015 8.82 8.97 8.82 8.97 8.176105 41900 1.127390179984
6/22/2015 9.08 9.08 8.94 8.96 8.16699 12200 -0.11148340194
6/23/2015 8.95 9.01 8.88 8.9 8.112301 7000 -0.66963471242
6/24/2015 8.92 9.07 8.88 9.06 8.258141 47900 1.797763667793
6/25/2015 8.9 9.08 8.9 9.04 8.23991 16600 -0.22076397097
6/26/2015 8.93 9.02 8.9 8.97 8.176105 115000 -0.77434098188
6/29/2015 8.9 8.9 8.84 8.87 8.084956 7700 -1.11482178861
6/30/2015 8.87 9.07 8.87 9.01 8.212564 41000 1.578338830786
7/1/2015 8.9 9.02 8.87 8.99 8.194334 29600 -0.22197696115
7/2/2015 8.92 9.05 8.92 9.02 8.221679 17500 0.333706192596
7/3/2015 9.01 9.02 8.97 8.97 8.176105 6100 -0.55431500062
7/6/2015 8.9 8.91 8.9 8.91 8.121414 2300 -0.66891264239
 7/7/2015 8.83 8.91 8.82 8.86 8.07584 15000 -0.56115843867
7/8/2015 8.83 9.04 8.83 8.9 8.112301 96400 0.451482446408
7/9/2015 8.86 8.95 8.86 8.91 8.121414 27100 0.112335575319
7/10/2015 8.91 9 8.91 9 8.203449 23800 1.010107353227
7/13/2015 9 9.04 8.92 9.04 8.23991 1206200 0.444459397505
7/14/2015 9 9.02 8.99 9.02 8.221679 19400 -0.22125241659
7/15/2015 9.02 9.02 8.85 8.97 8.176105 30600 -0.55431500062
7/16/2015 8.9 8.98 8.87 8.91 8.121414 16700 -0.66891264239
7/20/2015 8.99 8.99 8.87 8.91 8.121414 9900 0
7/21/2015 8.92 9.02 8.77 9.02 8.221679 35500 1.234575653944
7/22/2015 8.91 8.91 8.86 8.86 8.07584 1500 -1.77383476052
7/23/2015 8.99 9.02 8.85 8.95 8.157876 1563100 1.015820026152
7/24/2015 8.9 9.01 8.9 8.98 8.185221 31700 0.335197544067
7/27/2015 8.91 8.91 8.9 8.9 8.112301 3000 -0.89087392998
7/28/2015 8.88 8.9 8.85 8.87 8.084956 14000 -0.33708068771
7/29/2015 8.84 8.9 8.8 8.9 8.112301 19900 0.33822076459
7/30/2015 8.79 8.89 8.79 8.88 8.094069 11100 -0.22474511239
7/31/2015 8.88 8.9 8.78 8.82 8.039381 21900 -0.6756552236
8/3/2015 8.68 8.82 8.68 8.82 8.039381 28300 0
8/4/2015 8.72 8.73 8.69 8.73 7.957345 17800 -1.02042682142
8/5/2015 8.73 8.78 8.73 8.76 7.98469 81800 0.343644770963
8/6/2015 8.84 8.84 8.75 8.82 8.039381 14800 0.684948319847
8/7/2015 8.82 8.82 8.82 8.82 8.039381 0 0
8/11/2015 8.71 8.79 8.71 8.71 7.939117 36900 -1.24716069558
8/12/2015 8.68 8.69 8.58 8.63 7.866198 31900 -0.91847745788
8/13/2015 8.6 8.64 8.51 8.59 7.829736 39100 -0.46352761525
8/14/2015 8.59 8.65 8.59 8.65 7.884426 19200 0.698490983604
8/17/2015 8.7 8.7 8.68 8.68 7.911772 2600 0.346835647896
8/18/2015 8.79 8.82 8.7 8.79 8.012036 98400 1.267276155076
8/19/2015 8.61 8.76 8.52 8.55 7.793278 67300 -2.7303671626
8/20/2015 8.55 8.57 8.5 8.5 7.747703 39800 -0.58479884844
8/21/2015 7.8 8.3 7.8 8.25 7.573287 69500 -2.25119625778
8/24/2015 7.8 8.2 7.8 8.12 7.45395 117000 -1.57576228129
8/25/2015 8.09 8.25 8.09 8.13 7.46313 77800 0.123156178939
8/26/2015 8.03 8.19 8.03 8.18 7.509029 20100 0.615010056102
8/27/2015 8.16 8.29 8.16 8.2 7.527388 109100 0.2444923305
8/28/2015 8.2 8.26 8.11 8.11 7.444771 54500 -1.09755203266
8/31/2015 8.2 8.24 8.1 8.24 7.564107 48300 1.602950581019
9/1/2015 8.3 8.31 8.18 8.2 7.527388 40100 -0.48543734244
9/2/2015 8.11 8.23 8.1 8.1 7.435591 6200 -1.21950668678
9/3/2015 8.3 8.3 8.12 8.13 7.46313 30100 0.370367331931
9/4/2015 8.25 8.25 8.1 8.1 7.435591 3200 -0.36900067398
9/7/2015 8.25 8.25 8.14 8.2 7.527388 5600 1.234562256047
9/8/2015 8.19 8.3 8.19 8.29 7.610006 23200 1.097565317478
9/9/2015 8.19 8.3 8.19 8.3 7.619186 11600 0.120630653905
 9/10/2015 8.25 8.29 8.25 8.26 7.582468 11000 -0.48191499722
9/14/2015 8.44 8.44 8.25 8.25 7.573287 7700 -0.12108194852
9/15/2015 8.26 8.32 8.26 8.32 7.637545 5400 0.848482303655
9/16/2015 8.4 8.4 8.29 8.39 7.701803 3100 0.841343651658
9/17/2015 8.46 8.48 8.36 8.47 7.775241 22900 0.953516988165
9/18/2015 8.36 8.51 8.28 8.47 7.775241 62400 0
9/21/2015 8.31 8.49 8.31 8.49 7.793601 19700 0.2361341597
9/22/2015 8.47 8.49 8.41 8.49 7.793601 16300 0
9/23/2015 8.31 8.48 8.26 8.26 7.582468 1600 -2.70905580103
9/25/2015 8.25 8.4 8.25 8.35 7.665085 16500 1.089579276826
9/28/2015 8.35 8.35 8.26 8.28 7.600827 5400 -0.83832077531
9/29/2015 8.26 8.36 8.25 8.26 7.582468 25700 -0.24153950616
9/30/2015 8.14 8.25 8.13 8.13 7.46313 6700 -1.57386750594
10/1/2015 8.13 8.32 8.13 8.14 7.472311 1600 0.123018090265
10/2/2015 8.02 8.35 8.01 8.28 7.600827 57300 1.719896294466
10/5/2015 8.18 8.29 8.18 8.29 7.610006 6100 0.120763174849
10/6/2015 8.21 8.34 8.21 8.22 7.545747 14400 -0.84440143674
10/7/2015 8.19 8.25 8.18 8.2 7.527388 108600 -0.24330261802
10/8/2015 8.21 8.22 8.19 8.2 7.527388 16000 0
10/9/2015 8.33 8.33 8.16 8.24 7.564107 17200 0.487805331677
10/12/2015 8.17 8.28 8.17 8.21 7.536568 35300 -0.36407470175
10/13/2015 8.2 8.32 8.18 8.23 7.554927 30400 0.243598943179
10/14/2015 8.22 8.22 8.21 8.22 7.545747 5400 -0.12151010857
10/15/2015 8.22 8.32 8.22 8.3 7.619186 40000 0.973250229566
10/16/2015 8.23 8.26 8.23 8.24 7.564107 20600 -0.72289874535
10/19/2015 8.29 8.29 8.2 8.26 7.582468 36800 0.242738501716
10/20/2015 8.25 8.25 8.21 8.22 7.545747 13900 -0.48428822911
10/21/2015 8.25 8.25 8.23 8.24 7.564107 11300 0.243315870516
10/22/2015 8.25 8.25 8.21 8.24 7.564107 10900 0
10/23/2015 8.24 8.44 8.2 8.44 7.747702 80000 2.427186712192
10/26/2015 8.43 8.47 8.28 8.47 7.775241 12000 0.355447331351
10/27/2015 8.43 8.45 8.3 8.32 7.637545 10500 -1.7709547524
10/28/2015 8.3 8.33 8.22 8.3 7.619186 7200 -0.2403782891
10/29/2015 8.41 8.43 8.32 8.43 7.738523 4900 1.566269677627
10/30/2015 8.31 8.41 8.31 8.39 7.701803 4900 -0.47450915375
11/2/2015 8.34 8.37 8.33 8.33 7.646725 3800 -0.71513124914
11/3/2015 8.26 8.38 8.25 8.38 7.692624 5500 0.600243895262
11/4/2015 8.3 8.42 8.3 8.42 7.729343 16900 0.477327372298
11/5/2015 8.45 8.47 8.32 8.38 7.692624 27800 -0.47505978192
11/6/2015 8.47 8.47 8.39 8.44 7.747702 12800 0.715984558715
11/9/2015 8.4 8.45 8.4 8.41 7.720163 2800 -0.35544733135
11/11/2015 8.43 8.45 8.41 8.45 7.756881 16600 0.475611719597
11/12/2015 8.39 8.44 8.39 8.42 7.729343 6600 -0.35501382579
11/13/2015 8.4 8.4 8.34 8.34 7.655905 20200 -0.95011956385
11/16/2015 8.31 8.34 8.3 8.3 7.619186 2000 -0.47961671416
11/17/2015 8.35 8.39 8.35 8.39 7.701803 1300 1.084328430885
11/18/2015 8.39 8.44 8.31 8.42 7.729343 10300 0.357578608541
11/19/2015 8.3 8.4 8.3 8.35 7.665085 5400 -0.83135138394
11/20/2015 8.35 8.35 8.35 8.35 7.665085 0 0
11/23/2015 8.36 8.39 8.26 8.38 7.692624 8800 0.359278468536
11/24/2015 8.38 8.39 8.28 8.32 7.637545 10500 -0.71599755818
11/25/2015 8.32 8.39 8.26 8.39 7.701803 27900 0.841343651658
11/26/2015 8.44 8.44 8.32 8.34 7.655905 4900 -0.59593837962
11/27/2015 8.31 8.4 8.31 8.4 7.710983 6300 0.719418540329
11/30/2015 8.35 8.4 8.35 8.35 7.665085 33800 -0.59522890921
12/1/2015 8.44 8.44 8.31 8.31 7.628365 4400 -0.47905535294
12/2/2015 8.28 8.34 8.26 8.26 7.582468 15000 -0.60166234835
12/3/2015 8.17 8.27 8.17 8.26 7.582468 21600 0
12/4/2015 8.17 8.34 8.17 8.34 7.655905 7900 0.968510516629
12/7/2015 8.28 8.35 8.28 8.28 7.600827 1400 -0.71941854033
12/8/2015 8.28 8.34 8.25 8.34 7.655905 12500 0.724631674948
12/9/2015 8.33 8.33 8.2 8.21 7.536568 5400 -1.55875758646
12/10/2015 8.16 8.29 8.15 8.29 7.610006 10900 0.974422309996
12/11/2015 8.15 8.16 8.15 8.16 7.49067 1100 -1.56814593839
12/14/2015 8.07 8.16 8.07 8.16 7.49067 8400 0
12/15/2015 8.07 8.12 8.04 8.08 7.417231 9100 -0.98040629209
12/16/2015 8.08 8.19 8.08 8.09 7.426411 5100 0.123765863568
12/17/2015 8.2 8.21 8.1 8.21 7.536568 6400 1.483314079978
12/18/2015 8.16 8.29 8.09 8.29 7.610006 11200 0.974422309996
12/21/2015 8.3 8.36 8.14 8.28 7.600827 4000 -0.12061751331
12/22/2015 8.28 8.32 8.23 8.23 7.554927 160200 -0.60388165656
12/23/2015 8.23 8.34 8.23 8.34 7.655905 1400 1.336584721467
12/24/2015 8.27 8.41 8.27 8.41 7.720163 19700 0.839325984322
12/28/2015 8.3 8.45 8.3 8.45 7.756881 2700 0.475611719597
12/29/2015 8.45 8.48 8.42 8.44 7.747702 6400 -0.11833364467
12/30/2015 8.37 8.44 8.28 8.3 7.619186 9900 -1.65876281767
12/31/2015 8.26 8.43 8.26 8.27 7.591648 1000 -0.36142968553
1/4/2016 8.29 8.39 8.28 8.38 7.692624 5800 1.330093281459
1/5/2016 8.18 8.35 8.18 8.35 7.665085 3500 -0.35799227936
1/6/2016 8.42 8.42 8.42 8.42 7.729343 500 0.838320775308
1/7/2016 8.18 8.35 8 8.11 7.444771 44600 -3.68171007549
1/8/2016 8.11 8.11 8.11 8.11 7.444771 1100 0
1/11/2016 8.3 8.3 8.06 8.08 7.417231 13900 -0.36992407154
1/12/2016 8.12 8.13 8 8 7.343794 39200 -0.99008646219
1/13/2016 8.03 8.15 7.98 7.98 7.325434 25800 -0.25000701272
1/14/2016 8.02 8.02 7.88 7.9 7.251997 10400 -1.00249350414
1/15/2016 8.1 8.1 7.83 7.98 7.325434 5500 1.012645206555
1/18/2016 7.83 7.84 7.79 7.8 7.160199 4500 -2.25563427368
1/19/2016 7.81 7.81 7.78 7.79 7.15102 20900 -0.12819476107
1/20/2016 7.8 7.8 7.68 7.71 7.07758 122400 -1.02698635999
1/21/2016 7.68 7.68 7.5 7.5 6.884807 27300 -2.72371347268
1/22/2016 7.53 7.57 7.3 7.5 6.884807 48500 0
1/25/2016 7.79 7.8 7.5 7.68 7.050042 122900 2.399994654897
1/26/2016 7.58 7.72 7.46 7.46 6.848087 7600 -2.86459286342
1/27/2016 7.6 7.79 7.6 7.7 7.068401 11800 3.217161230574
1/28/2016 7.65 7.65 7.53 7.53 6.912346 2200 -2.20778362744
1/29/2016 7.54 8 7.54 7.71 7.07758 22700 2.390418535183
2/1/2016 7.71 7.81 7.52 7.72 7.086761 9900 0.129719480387
2/2/2016 7.72 7.82 7.62 7.79 7.15102 6900 0.906747102096
2/3/2016 7.6 7.79 7.6 7.71 7.07758 19100 -1.02698635999
2/4/2016 7.66 7.69 7.59 7.64 7.013322 12300 -0.9079092006
2/5/2016 7.7 7.7 7.63 7.65 7.022503 55800 0.13090800622
2/10/2016 7.38 7.5 7.2 7.35 6.74711 73400 -3.92157895839
2/11/2016 7.5 7.5 7.36 7.39 6.783829 8700 0.544218191196
2/12/2016 7.36 7.39 7.36 7.36 6.75629 8200 -0.40595068066
2/15/2016 7.26 7.39 7.26 7.39 6.783829 15100 0.407605357378
2/16/2016 7.37 7.49 7.37 7.49 6.875627 13300 1.353188590102
2/17/2016 7.47 7.48 7.45 7.46 6.848087 12900 -0.40054528845
2/18/2016 7.54 7.54 7.51 7.52 6.903166 6100 0.804297608953
2/19/2016 7.52 7.55 7.52 7.53 6.912346 2800 0.132982460512
2/22/2016 7.53 7.66 7.53 7.6 6.976604 34600 0.929612030416
2/23/2016 7.6 7.6 7.43 7.58 6.958244 31700 -0.26316528787
2/24/2016 7.46 7.6 7.46 7.55 6.930706 5000 -0.39576076953
2/25/2016 7.63 7.63 7.52 7.63 7.004143 6600 1.05958902311
2/26/2016 7.86 7.87 7.78 7.82 7.178558 31200 2.490169032814
2/29/2016 7.87 7.95 7.87 7.95 7.297894 12700 1.662395149555
3/1/2016 7.95 8 7.92 8 7.343794 20900 0.628948570642
3/2/2016 8 8.1 7.87 8.07 7.408052 17200 0.874997310654
3/3/2016 8.05 8.22 8.04 8.2 7.527388 46600 1.610895819846
3/4/2016 8.2 8.23 8.19 8.2 7.527388 10800 0
3/7/2016 8.19 8.38 8.19 8.34 7.655905 12300 1.707325303279
3/8/2016 8.25 8.33 8.21 8.29 7.610006 21300 -0.59952415815
3/9/2016 8.2 8.21 8.19 8.21 7.536568 16800 -0.96501895005
3/10/2016 8.21 8.21 8.18 8.21 7.536568 12800 0
3/11/2016 8.29 8.29 8.28 8.29 7.610006 12800 0.974422309996
3/14/2016 8.29 8.33 8.26 8.33 7.646725 5800 0.482509475025
3/15/2016 8.33 8.33 8.33 8.33 7.646725 0 0
3/16/2016 8.28 8.33 8.18 8.29 7.610006 33300 -0.48019250071
3/17/2016 8.29 8.29 8.26 8.26 7.582468 2000 -0.36186568053
3/18/2016 8.3 8.34 8.27 8.34 7.655905 26600 0.968510516629
3/21/2016 8.34 8.38 8.29 8.38 7.692624 17900 0.479616714157
3/22/2016 8.38 8.38 8.27 8.27 7.591648 16800 -1.31263402449
3/23/2016 8.37 8.38 8.31 8.31 7.628365 10300 0.483649926867
3/24/2016 8.31 8.31 8.2 8.2 7.527388 34000 -1.32370435867
3/28/2016 8.3 8.34 8.3 8.3 7.619186 9900 1.219519971602
3/29/2016 8.3 8.3 8.3 8.3 7.619186 4600 0
3/30/2016 8.26 8.32 8.26 8.31 7.628365 12200 0.120472186924
3/31/2016 8.31 8.4 8.3 8.39 7.701803 42700 0.962696462479
4/1/2016 8.35 8.48 8.32 8.42 7.729343 92900 0.357578608541
4/4/2016 8.34 8.42 8.34 8.42 7.729343 31100 0
4/5/2016 8.4 8.43 8.38 8.43 7.738523 44500 0.118768179909
4/6/2016 8.43 8.47 8.41 8.46 7.766062 41000 0.355868942949
4/7/2016 8.48 8.48 8.44 8.44 7.747702 5000 -0.23641325552
4/8/2016 8.45 8.5 8.45 8.49 7.793601 12900 0.59242082362
4/11/2016 8.55 8.7 8.53 8.67 7.958836 38600 2.120136763481
4/12/2016 8.7 8.7 8.62 8.69 7.977195 38900 0.230674435307
4/13/2016 8.68 8.73 8.68 8.73 8.013914 5100 0.460299641666
4/14/2016 8.62 8.73 8.62 8.73 8.013914 10200 0
4/15/2016 8.7 8.73 8.62 8.73 8.013914 8800 0
4/18/2016 8.62 8.69 8.5 8.69 7.977195 12500 -0.45819059201
4/19/2016 8.67 8.71 8.66 8.7 7.986375 5900 0.11507804435
4/20/2016 8.7 8.74 8.6 8.74 8.023094 28400 0.459770546712
4/21/2016 8.73 8.8 8.71 8.79 8.068994 21900 0.572098494671
4/22/2016 8.75 8.76 8.7 8.75 8.032273 17900 -0.45508770982
4/25/2016 8.75 8.86 8.73 8.86 8.133251 15800 1.257153485695
4/26/2016 8.77 8.79 8.61 8.79 8.068994 5900 -0.79005307964
4/27/2016 8.83 8.98 8.81 8.93 8.197508 21400 1.592689249738
4/28/2016 8.99 9.21 8.9 9.01 8.270947 49600 0.895869817998
4/29/2016 8.91 9 8.91 8.99 8.252587 10800 -0.22198183594
5/3/2016 8.99 9 8.73 8.73 8.013914 20400 -2.89209916842
5/4/2016 8.75 8.95 8.71 8.79 8.068994 54500 0.687304605465
5/5/2016 8.8 8.8 8.71 8.75 8.032273 562200 -0.45508770982
5/6/2016 8.77 8.81 8.68 8.72 8.004735 28800 -0.34284193279
5/9/2016 8.7 8.92 8.7 8.82 8.096533 178000 1.146796239975
5/10/2016 8.7 8.88 8.7 8.82 8.096533 21300 0
5/11/2016 8.97 8.97 8.73 8.73 8.013914 11100 -1.02042442117
5/12/2016 8.73 8.92 8.73 8.88 8.15161 293500 1.718211600474
5/13/2016 8.95 8.95 8.75 8.83 8.105712 33600 -0.56305441502
5/16/2016 8.58 8.65 8.4 8.6 8.021764 56200 -1.03566472631
5/17/2016 8.62 8.71 8.62 8.71 8.124367 31500 1.279057823192
5/18/2016 8.7 8.78 8.7 8.72 8.133696 130500 0.114827407477
5/19/2016 8.65 8.79 8.65 8.77 8.180334 13700 0.573392465123
5/20/2016 8.75 8.75 8.68 8.7 8.115039 230200 -0.79819479254
5/23/2016 8.82 8.82 8.62 8.75 8.161677 17700 0.57471073152
5/24/2016 8.82 8.84 8.69 8.73 8.143022 25400 -0.22856822195
5/25/2016 8.8 8.8 8.79 8.79 8.198988 3700 0.687287839822
5/26/2016 8.68 8.74 8.67 8.72 8.133696 12300 -0.79634218272
5/27/2016 8.8 8.8 8.7 8.8 8.208316 25000 0.91741810857
5/30/2016 8.8 8.8 8.8 8.8 8.208316 0 0
5/31/2016 8.67 8.81 8.67 8.81 8.217645 41700 0.113653031876
 6/1/2016 8.81 8.85 8.79 8.85 8.254954 28700 0.454010851041
6/2/2016 8.85 8.9 8.85 8.85 8.254954 16500 0
6/3/2016 8.9 8.95 8.9 8.94 8.338902 48100 1.016940857575
6/6/2016 8.9 9.07 8.9 9 8.394868 21400 0.671143515058
6/7/2016 9 9.06 8.99 8.99 8.385541 47700 -0.11110359329
6/8/2016 8.99 9 8.91 8.93 8.329576 32400 -0.66739879991
6/9/2016 8.93 8.96 8.84 8.88 8.282937 49100 -0.55992045694
6/10/2016 8.89 8.89 8.82 8.82 8.226971 700 -0.67567820448
6/13/2016 8.8 8.86 8.8 8.86 8.264281 25400 0.453508344687
6/14/2016 8.99 8.99 8.77 8.88 8.282937 8400 0.225742566111
6/15/2016 8.81 8.9 8.81 8.85 8.254954 12700 -0.33783910224
6/16/2016 8.9 8.95 8.86 8.89 8.292264 29600 0.451971022491
6/17/2016 8.91 8.92 8.8 8.85 8.254954 142100 -0.44993743566
6/20/2016 8.86 8.97 8.84 8.86 8.264281 127900 0.112986698654
6/21/2016 8.99 8.99 8.88 8.91 8.31092 6100 0.564344315011
6/22/2016 8.89 8.89 8.8 8.85 8.254954 33700 -0.67340318521
6/23/2016 8.85 8.88 8.81 8.81 8.217645 27100 -0.45195890855
6/24/2016 8.89 8.9 8.79 8.81 8.217645 422700 0
6/27/2016 8.83 8.84 8.8 8.82 8.226971 68100 0.11348750159
6/28/2016 8.89 8.89 8.76 8.76 8.171004 14700 -0.68028682731
6/29/2016 8.8 8.89 8.78 8.81 8.217645 59400 0.57081112676
6/30/2016 8.81 9.1 8.81 9 8.394868 45800 2.15661542936
7/1/2016 9 9 8.93 8.96 8.357558 26900 -0.44443819724
7/4/2016 8.96 8.97 8.93 8.97 8.366885 38000 0.111599584472
7/5/2016 8.98 8.98 8.92 8.92 8.320248 4200 -0.55739979694
7/7/2016 8.85 8.99 8.85 8.91 8.31092 9400 -0.11211204281
7/8/2016 8.89 8.9 8.86 8.89 8.292264 11300 -0.22447574998
7/11/2016 8.89 8.91 8.88 8.9 8.301592 34300 0.112490388632
7/12/2016 8.9 8.9 8.86 8.9 8.301592 18600 0
7/13/2016 8.95 8.96 8.88 8.9 8.301592 26900 0
7/14/2016 8.89 8.9 8.89 8.9 8.301592 3500 0
7/15/2016 9 9 8.9 8.95 8.348231 34000 0.561807903833
7/18/2016 8.95 9.24 8.94 9.24 8.618731 290600 3.240207416398
7/19/2016 9.3 9.42 9.24 9.42 8.786629 125000 1.948059406889
7/20/2016 9.42 9.46 9.27 9.3 8.674696 27400 -1.27390151559
7/21/2016 9.27 9.31 9.19 9.19 8.572094 16400 -1.18277343667
7/22/2016 9.21 9.23 9.2 9.22 8.600078 21200 0.326454656237
7/25/2016 9.2 9.24 9.2 9.22 8.600078 17600 0
7/26/2016 9.13 9.17 9.12 9.12 8.5068 12500 -1.08461806974
7/27/2016 9.14 9.16 9.12 9.12 8.5068 11300 0
7/28/2016 9.12 9.21 9.07 9.15 8.534783 15200 0.328948605821
7/29/2016 9.2 9.2 9.13 9.16 8.544111 23500 0.109293932839
8/1/2016 9.14 9.18 9.12 9.15 8.534783 23700 -0.10917461161
8/2/2016 9.26 9.26 9 9.03 8.422852 24800 -1.31146861027
8/3/2016 9.16 9.16 8.83 8.87 8.273609 38100 -1.77188201811
 8/4/2016 8.91 9 8.86 9 8.394868 81400 1.465611923406
8/5/2016 9 9 8.97 8.97 8.366885 158200 -0.33333460395
8/8/2016 9 9.17 8.9 8.98 8.376213 17300 0.111487130515
8/10/2016 9 9 8.88 8.91 8.31092 23200 -0.7795050102
8/11/2016 8.8 8.99 8.8 8.92 8.320248 6100 0.112237874989
8/12/2016 8.86 8.91 8.86 8.9 8.301592 7600 -0.22422408563
8/15/2016 8.9 8.94 8.86 8.87 8.273609 15800 -0.33707992395
8/16/2016 8.88 8.95 8.82 8.9 8.301592 39200 0.338219995651
8/17/2016 8.92 8.92 8.82 8.82 8.226971 15600 -0.8988757819
8/18/2016 9 9 8.88 8.9 8.301592 23200 0.907028844516
8/19/2016 8.83 8.9 8.82 8.82 8.320459 4600 0.227269661048
8/22/2016 8.79 8.91 8.79 8.83 8.329893 19800 0.113383167924
8/23/2016 8.8 8.9 8.8 8.81 8.311027 5800 -0.22648550227
8/24/2016 8.81 8.9 8.78 8.85 8.348761 10600 0.454023311439
8/25/2016 8.8 8.88 8.8 8.85 8.348761 3200 0
8/26/2016 8.9 8.9 8.8 8.82 8.320459 2200 -0.33899640917
8/29/2016 8.84 8.9 8.8 8.81 8.311027 33800 -0.11335913079
8/30/2016 8.81 9 8.8 8.91 8.405362 90100 1.135058278598
8/31/2016 9 9.18 8.9 9.16 8.641203 34900 2.80583989125
9/1/2016 9.15 9.2 9.09 9.09 8.575168 28500 -0.76418757897
9/2/2016 9.1 9.12 9.01 9.01 8.499699 15500 -0.88008771373
9/5/2016 9.05 9.19 9.05 9.18 8.66007 19000 1.886784461426
9/6/2016 9.2 9.2 9.12 9.19 8.669504 31700 0.108936763791
9/7/2016 9.18 9.19 9.07 9.07 8.5563 1500 -1.30577251017
9/8/2016 9.07 9.15 9.06 9.06 8.546866 22600 -0.11025793859
9/9/2016 9.11 9.12 9.09 9.11 8.594034 24300 0.551874804168
9/13/2016 9.05 9.09 8.96 9.02 8.509132 9800 -0.98791789746
9/14/2016 9.02 9.05 8.99 9.02 8.509132 7100 0
9/15/2016 9.11 9.11 9.11 9.11 8.594034 400 0.997775096214
9/16/2016 9.05 9.1 9.01 9.1 8.584601 118000 -0.10976219084
9/19/2016 9 9.06 9 9.02 8.509132 1700 -0.87912064871
9/20/2016 9 9.09 9 9.02 8.509132 3800 0
9/21/2016 9 9.05 9 9.02 8.509132 83500 0
9/22/2016 9.02 9.09 9.02 9.08 8.565735 34900 0.665202984276
9/23/2016 9.09 9.12 9.08 9.1 8.584601 24700 0.220249634153
9/26/2016 9.1 9.1 9.08 9.1 8.584601 13700 0
9/27/2016 9.1 9.1 8.97 9.03 8.518566 15300 -0.76922619933
9/28/2016 9.05 9.1 9.02 9.03 8.518566 20200 0
9/29/2016 9 9.09 9 9.05 8.537435 1900 0.221504417528
9/30/2016 9.05 9.06 9.02 9.03 8.518566 22400 -0.22101485985
10/3/2016 9.05 9.05 9.04 9.05 8.537435 16200 0.221504417528
10/4/2016 9.03 9.06 9.02 9.04 8.528 21000 -0.11051328648
10/5/2016 9.03 9.05 8.98 9 8.490264 14200 -0.44249530957
10/6/2016 9.05 9.1 8.81 9.1 8.584601 54100 1.111119748455
10/7/2016 9 9.04 9 9.04 8.528 200 -0.65933174996
10/10/2016 9.04 9.04 8.96 9.03 8.518566 5600 -0.11062382739
10/11/2016 9.01 9.1 9 9 8.490264 12100 -0.33223901769
10/12/2016 8.88 8.99 8.81 8.86 8.358193 23100 -1.55555822528
10/13/2016 8.92 8.92 8.92 8.92 8.414796 800 0.677215757042
10/14/2016 8.92 9.1 8.92 9.1 8.584601 27900 2.017933649253
10/17/2016 8.97 9.05 8.92 9.05 8.537435 4800 -0.54942565182
10/18/2016 9.03 9.1 9.03 9.09 8.575168 2600 0.4419711541
10/19/2016 9.05 9.07 9.05 9.07 8.5563 12000 -0.22003067462
10/20/2016 8.95 9.07 8.95 9.07 8.5563 9600 0
10/21/2016 9.01 9.01 9.01 9.01 8.499699 3100 -0.66151256969
10/24/2016 8.94 9 8.93 8.96 8.452531 70100 -0.55493729837
10/25/2016 8.92 9.06 8.92 9.06 8.546866 34700 1.116056243982
10/26/2016 9.06 9.06 9.06 9.06 8.546866 0 0
10/27/2016 8.86 9.06 8.86 8.96 8.452531 5600 -1.10373790814
10/28/2016 8.92 8.93 8.87 8.92 8.414796 17100 -0.44643432837
10/31/2016 8.92 8.98 8.92 8.96 8.452531 2300 0.448436301961
11/1/2016 8.94 8.94 8.92 8.93 8.424231 2300 -0.33481095781
11/2/2016 8.88 9.06 8.88 9 8.490264 30000 0.783846027014
11/3/2016 8.93 9.01 8.91 9 8.490264 31400 0
11/4/2016 8.99 9 8.88 8.88 8.377061 17200 -1.33332720867
11/7/2016 8.89 8.94 8.89 8.92 8.414796 17400 0.450456311587
11/8/2016 8.96 9 8.96 9 8.490264 24300 0.896848836264
11/9/2016 9.02 9.05 8.88 8.98 8.471397 23500 -0.22221923841
11/10/2016 9.06 9.06 9.06 9.06 8.546866 900 0.890868412849
11/11/2016 8.95 8.95 8.89 8.89 8.386495 2500 -1.87637199413
11/14/2016 9.04 9.04 8.88 8.88 8.377061 14100 -0.11249037888
11/15/2016 8.86 9.01 8.86 9 8.490264 10400 1.35134506004
11/16/2016 9 9.01 8.94 8.94 8.433662 18900 -0.66666949343
11/17/2016 9 9 8.92 8.96 8.452531 12200 0.223734363554
11/18/2016 8.96 9 8.9 8.99 8.480831 30200 0.334810957807
11/21/2016 8.98 9 8.97 8.98 8.471397 15600 -0.11123909909
11/22/2016 8.9 9 8.9 8.94 8.433662 16800 -0.44544010864
11/23/2016 8.93 9.01 8.93 8.94 8.433662 19100 0
11/24/2016 8.9 8.94 8.9 8.93 8.424231 2500 -0.11182568142
11/25/2016 8.94 9.1 8.94 9.1 8.584601 5900 1.903675243473
11/28/2016 9 9.13 8.9 9.05 8.537435 221100 -0.54942565182
11/29/2016 9.05 9.05 9.05 9.05 8.537435 0 0
11/30/2016 9.05 9.08 9.01 9.05 8.537435 24800 0
12/1/2016 9.05 9.09 9.05 9.09 8.575168 16500 0.4419711541
12/2/2016 9.07 9.15 9.07 9.13 8.612902 14400 0.440038026077
12/5/2016 9.12 9.15 9.12 9.15 8.631769 6300 0.219055087356
12/6/2016 9.06 9.14 9.06 9.13 8.612902 10300 -0.21857628488
12/7/2016 9.15 9.15 9.1 9.1 8.584601 19700 -0.32858843628
12/8/2016 9.11 9.15 9.09 9.14 8.622336 50600 0.439566148735
12/9/2016 9.15 9.16 9.06 9.12 8.603468 81900 -0.21882700929
12/12/2016 9.06 9.15 9.05 9.13 8.612902 35000 0.109653456025
12/13/2016 9.13 9.15 9.13 9.14 8.622336 28000 0.109533348922
12/14/2016 9.17 9.17 9.13 9.15 8.631769 31300 0.109401906861
12/15/2016 9.15 9.16 9.12 9.15 8.631769 22900 0
12/16/2016 9.16 9.16 9.13 9.15 8.631769 16700 0
12/19/2016 9.15 9.15 9.12 9.15 8.631769 14000 0
12/20/2016 9.13 9.15 9.09 9.15 8.631769 16700 0
12/21/2016 9.06 9.11 9.05 9.06 8.546866 18900 -0.98361065965
12/22/2016 9.02 9.04 8.98 8.99 8.480831 13700 -0.7726223858
12/23/2016 8.98 9.06 8.98 9.06 8.546866 1300 0.778638319759
12/27/2016 8.99 9.06 8.98 9.06 8.546866 22900 0
12/28/2016 9.05 9.12 9.05 9.12 8.603468 6400 0.66225444508
12/29/2016 9 9.12 9 9.08 8.565735 500 -0.43857895444
12/30/2016 9.03 9.1 9.03 9.09 8.575168 8100 0.110124817076
1/3/2017 9.01 9.14 9.01 9.14 8.622336 1200 0.550053363386
1/4/2017 9.03 9.15 9.03 9.15 8.631769 9700 0.109401906861
1/5/2017 9.07 9.15 9.06 9.1 8.584601 11100 -0.54644650477
1/6/2017 9.04 9.13 9.03 9.13 8.612902 38000 0.32967169936
1/9/2017 9.04 9.25 9.04 9.11 8.594034 24900 -0.21906669784
1/10/2017 9.11 9.2 9.1 9.2 8.678938 115600 0.987941169421
1/11/2017 9.2 9.28 9.07 9.2 8.678938 68100 0
1/12/2017 9.27 9.35 9.11 9.3 8.773273 146700 1.086941743333
1/13/2017 9.32 9.35 9.17 9.3 8.773273 150200 0
1/16/2017 9.38 9.4 9.3 9.36 8.829874 67900 0.645152612942
1/17/2017 9.38 9.39 9.29 9.32 8.79214 13700 -0.42734471636
1/18/2017 9.32 9.4 9.26 9.3 8.773273 68500 -0.21458939462
1/19/2017 9.38 9.42 9.35 9.42 8.886477 106800 1.290328022393
1/20/2017 9.45 9.5 9.38 9.5 8.961946 104400 0.849256685186
1/23/2017 9.53 9.53 9.33 9.45 8.914778 18800 -0.52631426255
1/24/2017 9.45 9.49 9.38 9.46 8.924212 17500 0.105824284127
1/25/2017 9.37 9.49 9.37 9.41 8.877044 11300 -0.52853966266
1/26/2017 9.41 9.5 9.4 9.41 8.877044 23200 0
1/27/2017 9.4 9.53 9.4 9.51 8.971378 39600 1.06267356566
1/31/2017 9.51 9.66 9.45 9.63 9.084583 31400 1.26184628493
2/1/2017 9.64 9.7 9.55 9.69 9.141186 56300 0.623066573336
2/2/2017 9.6 9.7 9.6 9.7 9.150618 33300 0.103181359618
2/3/2017 9.73 9.74 9.66 9.72 9.169487 62500 0.20620465197
2/6/2017 9.8 9.98 9.72 9.92 9.358158 78100 2.057596024729
2/7/2017 9.92 9.95 9.83 9.84 9.282691 11300 -0.80643006882
2/8/2017 9.84 9.93 9.59 9.8 9.244955 45700 -0.40652004898
2/9/2017 9.92 10.11 9.8 9.88 9.320424 56300 0.816326309863
2/10/2017 9.9 10.08 9.9 9.98 9.414761 29100 1.012153524346
2/13/2017 10.09 10.14 9.98 10.11 9.537397 95300 1.302592811437
2/14/2017 10.1 10.11 9.76 10 9.433627 53100 -1.08803272004
2/15/2017 10.11 10.11 9.92 10.07 9.499663 20700 0.70000647683
2/16/2017 10.1 10.1 9.88 9.9 9.339291 24700 -1.68818620197
2/17/2017 9.97 10.02 9.82 9.95 9.38646 39700 0.505059752394
2/20/2017 9.99 9.99 9.88 9.96 9.395894 29900 0.100506474219
2/21/2017 9.97 9.97 9.89 9.9 9.339291 63200 -0.60242271784
2/22/2017 9.98 9.98 9.94 9.98 9.414761 21700 0.808091320851
2/23/2017 9.98 10 9.92 9.98 9.414761 38400 0
2/24/2017 9.9 9.91 9.8 9.83 9.273256 68900 -1.50301213169
2/27/2017 9.83 10 9.8 9.94 9.377026 123200 1.11902442896
2/28/2017 9.98 10.08 9.89 10.08 9.509097 130500 1.40845295726
3/1/2017 10.07 10.08 9.96 10.06 9.49023 24100 -0.19841000675
3/2/2017 10.08 10.08 10.02 10.07 9.499663 13900 0.099396958767
3/3/2017 10.07 10.08 10.04 10.04 9.471362 10400 -0.29791583133
3/6/2017 10.08 10.08 9.99 10.06 9.49023 14600 0.199211053278
3/7/2017 10.07 10.07 10.01 10.07 9.499663 9000 0.099396958767
3/8/2017 10.07 10.07 10.01 10.05 9.480798 5200 -0.19858599195
3/9/2017 9.99 10.05 9.89 9.91 9.348724 19300 -1.39306838939
3/10/2017 9.9 10.04 9.89 10.03 9.461928 23600 1.210903220589
3/13/2017 10.03 10.05 9.91 9.99 9.424194 18600 -0.39879821533
3/14/2017 9.84 10 9.84 10 9.433627 21500 0.100093440352
3/15/2017 10.02 10.02 9.9 9.9 9.339291 3800 -0.9999971379
3/16/2017 9.91 10 9.9 10 9.433627 9300 1.010098089887
3/17/2017 10 10 9.92 9.92 9.358158 3000 -0.79999983039
3/20/2017 9.95 9.96 9.9 9.94 9.377026 17800 0.201620874535
3/21/2017 9.98 9.98 9.91 9.95 9.38646 8100 0.100607591362
3/22/2017 9.9 9.9 9.78 9.85 9.292124 46100 -1.00502212762
3/23/2017 9.8 9.89 9.77 9.89 9.329858 16900 0.406085842161
3/24/2017 9.8 9.95 9.79 9.9 9.339291 3200 0.1011055045
3/27/2017 9.81 9.9 9.78 9.78 9.226088 52000 -1.21211556637
3/28/2017 9.8 9.89 9.77 9.82 9.263822 8000 0.408992413686
3/29/2017 9.82 9.95 9.79 9.85 9.292124 88700 0.305511051486
3/30/2017 9.85 9.9 9.82 9.89 9.329858 29000 0.406085842161
3/31/2017 9.9 10.05 9.9 10.02 9.452496 160300 1.314468022986
4/3/2017 10 10.05 10 10.03 9.461928 40000 0.099783168382
4/4/2017 10.06 10.08 10 10.01 9.443061 19600 -0.19939910767
4/5/2017 10.01 10.14 9.9 10.09 9.518531 95700 0.799211187982
4/6/2017 10.1 10.12 10 10.07 9.499663 21700 -0.19822386459
4/7/2017 10.08 10.13 10.06 10.08 9.509097 116300 0.099308786006
4/10/2017 10.08 10.13 10.02 10.05 9.480798 412800 -0.29759923576
4/11/2017 10.01 10.1 9.9 9.96 9.395894 53600 -0.89553643058
4/12/2017 9.94 9.95 9.88 9.91 9.348724 11100 -0.50202780065
4/13/2017 9.89 9.96 9.87 9.96 9.395894 9700 0.504560836324
4/17/2017 9.89 9.89 9.81 9.83 9.273256 9600 -1.30522970991
4/18/2017 9.83 9.92 9.83 9.84 9.282691 41900 0.101744198586
4/19/2017 9.86 9.92 9.85 9.9 9.339291 12900 0.609736982519
4/20/2017 9.96 9.98 9.91 9.95 9.38646 67700 0.505059752394
4/21/2017 9.95 9.97 9.9 9.96 9.395894 47200 0.100506474219
4/24/2017 9.96 10 9.84 9.89 9.329858 10900 -0.70281763502
4/25/2017 9.99 10.05 9.9 10.02 9.452496 64500 1.314468022986
4/26/2017 10 10.06 10 10.06 9.49023 60300 0.399196148827
4/27/2017 10.07 10.07 10.01 10.03 9.461928 12600 -0.29822248776
4/28/2017 10.07 10.25 10.06 10.21 9.631733 86600 1.794613106335
5/2/2017 10.2 10.25 10.11 10.22 9.641168 72800 0.09795744961
5/3/2017 10.28 10.4 10.25 10.25 9.669468 63800 0.293532899748
5/4/2017 10.28 10.28 10.15 10.2 9.622299 64600 -0.48781380734
5/5/2017 10.22 10.33 10.17 10.32 9.735503 15900 1.176475601101
5/8/2017 10.31 10.44 10.3 10.34 9.754371 284060 0.193806113562
5/9/2017 10.36 10.42 10.22 10.36 9.773237 33200 0.19341072838
5/11/2017 10.38 10.55 10.37 10.49 9.895875 81200 1.254835015256
5/12/2017 10.51 10.59 10.37 10.39 9.801538 115100 -0.95329619665
5/15/2017 10.28 10.36 10.28 10.29 9.801538 135200 0
5/16/2017 10.37 10.4 10.29 10.35 9.858691 42800 0.58310236618
5/17/2017 10.4 10.4 10.3 10.34 9.849165 47000 -0.09662540392
5/18/2017 10.33 10.37 10.3 10.35 9.858691 65400 0.096718858908
5/19/2017 10.38 10.4 10.3 10.4 9.906318 95900 0.483096589598
5/22/2017 10.4 10.45 10.39 10.43 9.934893 23000 0.288452278637
5/23/2017 10.4 10.44 10.33 10.4 9.906318 44500 -0.28762262462
5/24/2017 10.4 10.59 10.39 10.58 10.077774 117400 1.730774239228
5/25/2017 10.6 10.91 10.58 10.78 10.268279 143300 1.890348007407
5/26/2017 10.92 11.06 10.92 11.03 10.506412 98900 2.319113066562
5/29/2017 11.08 11.23 10.9 10.94 10.420685 148400 -0.81594934598
5/30/2017 10.92 10.93 10.83 10.83 10.315906 8300 -1.00549052198
5/31/2017 10.9 11.12 10.89 11 10.477836 91800 1.5697118605
6/1/2017 11 11.04 10.98 11.01 10.487363 99700 0.090925263575
6/2/2017 11.09 11.24 11.03 11.14 10.611192 101200 1.180744864081
6/5/2017 11.14 11.17 10.98 11.07 10.544514 36700 -0.62837426747
6/6/2017 11.14 11.15 11.04 11.15 10.620715 20200 0.722660143464
6/7/2017 11.13 11.4 11.13 11.38 10.839798 83400 2.062789557953
6/8/2017 11.37 11.6 11.33 11.56 11.011253 82500 1.581717666695
6/9/2017 11.53 11.56 11.44 11.54 10.992203 111400 -0.17300483424
6/12/2017 11.55 11.7 11.3 11.5 10.954102 69800 -0.34661841671
6/13/2017 11.5 11.5 11.35 11.39 10.849323 7400 -0.95652751818
6/14/2017 11.28 11.4 11.15 11.21 10.677867 188800 -1.58033823862
6/15/2017 11.21 11.37 11.11 11.2 10.668342 133800 -0.08920320884
6/16/2017 11.25 11.3 11.14 11.3 10.763595 210800 0.892856640704
6/19/2017 11.3 11.31 11.29 11.29 10.754069 38000 -0.08850202929
6/20/2017 11.29 11.31 11.28 11.31 10.773121 176000 0.177160849535
6/21/2017 11.31 11.31 11.31 11.31 10.773121 0 0
6/22/2017 11.31 11.31 11.31 11.31 10.773121 0 0
6/23/2017 11.49 11.51 11.15 11.2 10.668342 203100 -0.97259652054
6/27/2017 11.3 11.33 11.18 11.31 10.773121 96200 0.982148866244
6/28/2017 11.22 11.3 11.15 11.2 10.668342 264000 -0.97259652054
6/29/2017 11.06 11.28 11.06 11.2 10.668342 13100 0
6/30/2017 11.07 11.23 11.05 11.2 10.668342 123800 0
7/3/2017 11.1 11.11 11 11.01 10.487363 352200 -1.69641168234
7/4/2017 11 11 10.81 10.92 10.401634 34700 -0.81745048779
7/5/2017 10.79 10.82 10.7 10.75 10.239703 47900 -1.5567842514
7/6/2017 10.77 10.87 10.74 10.85 10.334957 71200 0.930241824397
7/7/2017 10.8 10.83 10.77 10.83 10.315906 15500 -0.18433555166
7/10/2017 10.7 10.78 10.7 10.72 10.211127 12400 -1.01570332262
7/11/2017 10.72 10.79 10.53 10.53 10.030146 44600 -1.77239006037
7/12/2017 10.6 10.66 10.53 10.54 10.039672 73600 0.094973692307
7/13/2017 10.58 10.61 10.51 10.52 10.020621 100500 -0.18975719525
7/14/2017 10.68 10.86 10.55 10.82 10.30638 153100 2.851709489861
7/17/2017 10.8 10.89 10.79 10.79 10.277803 150200 -0.27727485305
7/18/2017 10.76 10.85 10.73 10.8 10.28733 118900 0.092694907657
7/19/2017 10.93 10.93 10.77 10.82 10.30638 62900 0.18517924476
7/20/2017 10.77 10.82 10.72 10.77 10.258754 68100 -0.46210211539
7/21/2017 10.87 10.87 10.67 10.72 10.211127 53500 -0.46425716028
7/24/2017 10.85 10.85 10.56 10.65 10.144449 169900 -0.65299354322
7/25/2017 10.73 10.73 10.58 10.71 10.201602 63200 0.563391860908
7/26/2017 10.59 10.77 10.59 10.65 10.144449 14800 -0.56023553948
7/27/2017 10.6 10.73 10.58 10.61 10.106349 73500 -0.37557485872
7/28/2017 10.6 10.61 10.56 10.6 10.096825 227900 -0.09423779052
7/31/2017 10.6 10.6 10.52 10.52 10.020621 10500 -0.75473230446
8/1/2017 10.53 10.73 10.53 10.73 10.220653 44300 1.996203628498
8/2/2017 10.79 10.79 10.7 10.72 10.211127 10500 -0.09320343818
8/3/2017 10.71 10.92 10.71 10.87 10.354008 61100 1.399267681227
8/4/2017 10.85 10.97 10.8 10.9 10.382581 51800 0.275960768043
8/7/2017 10.88 10.94 10.87 10.89 10.373058 28100 -0.09172093143
8/8/2017 10.89 10.89 10.81 10.89 10.373058 15100 0
8/10/2017 10.91 10.99 10.7 10.79 10.277803 56900 -0.91829236856
8/11/2017 10.76 10.76 10.6 10.72 10.211127 24300 -0.64873786742
8/14/2017 10.67 10.76 10.66 10.7 10.192077 17800 -0.18656118957
8/15/2017 10.7 10.89 10.7 10.76 10.249228 53400 0.560739484209
8/16/2017 10.7 10.8 10.7 10.75 10.239703 35200 -0.09293382877
8/17/2017 10.7 10.92 10.7 10.9 10.382581 113400 1.39533343887
8/18/2017 10.86 10.96 10.86 10.91 10.392108 109200 0.091759457499
8/21/2017 10.91 10.99 10.91 10.92 10.401634 16700 0.091665714021
8/22/2017 10.83 10.99 10.82 10.93 10.50738 7300 1.016628733524
8/23/2017 10.93 10.96 10.85 10.95 10.526607 46600 0.182985672927
8/24/2017 10.95 11.09 10.95 11.03 10.603513 149100 0.730586788316
8/25/2017 11.04 11.17 11.04 11.17 10.738101 191800 1.2692774555
8/28/2017 11.07 11.08 11 11.01 10.584288 29200 -1.43240410944
8/29/2017 11.01 11.15 10.95 11.14 10.70926 127600 1.180731287735
8/30/2017 11.1 11.28 11.1 11.25 10.815007 178200 0.987435172925
 8/31/2017 11.21 11.33 11.21 11.22 10.786167 106600 -0.26666649407
9/4/2017 11.16 11.32 11.04 11.05 10.622742 48900 -1.51513507996
9/5/2017 11 11.13 11 11.08 10.65158 96800 0.271474163639
9/6/2017 11.08 11.34 11.08 11.3 10.863075 243100 1.985573971186
9/7/2017 11.27 11.47 11.27 11.39 10.949594 174800 0.79645036051
9/8/2017 11.47 11.47 11.38 11.44 10.99766 88200 0.438975180267
9/11/2017 11.38 11.44 11.31 11.42 10.978434 32300 -0.17481900695
9/12/2017 11.42 11.54 11.42 11.52 11.074569 188000 0.875671338918
9/13/2017 11.52 11.72 11.52 11.71 11.257221 145500 1.649292175614
9/14/2017 11.7 11.81 11.62 11.8 11.343741 98400 0.768573345056
9/15/2017 11.87 11.88 11.6 11.8 11.343741 155000 0
9/18/2017 11.74 11.95 11.74 11.94 11.478328 68300 1.186442814588
9/19/2017 11.86 12.08 11.86 12.02 11.555235 79800 0.670019187464
9/20/2017 12.02 12.15 12.02 12.13 11.660981 120900 0.915135001582
9/21/2017 12.07 12.12 12.02 12.08 11.612914 33100 -0.41220374169
9/22/2017 12.11 12.12 12.05 12.11 11.641754 88300 0.248344214036
9/25/2017 12.2 12.2 12.11 12.11 11.641754 36400 0
9/26/2017 12.12 12.25 12.1 12.25 11.776342 154400 1.156080088963
9/27/2017 12.2 12.25 12.12 12.12 11.651368 172900 -1.06122936987
9/28/2017 12.25 12.25 12.04 12.06 11.593688 25500 -0.49504916504
9/29/2017 11.96 12 11.95 11.97 11.507169 22000 -0.74625951639
10/2/2017 11.92 12.2 11.92 12.2 11.728274 35000 1.921454355976
10/3/2017 12.15 12.25 12.12 12.24 11.766727 320000 0.327865805318
10/4/2017 12.22 12.25 12.06 12.19 11.718661 35000 -0.40849082332
10/5/2017 12.13 12.22 12.13 12.15 11.680207 96500 -0.32814329214
10/6/2017 12.17 12.28 12.17 12.25 11.776342 80700 0.823059043389
10/9/2017 12.23 12.39 12.21 12.34 11.862862 93400 0.734693336861
10/10/2017 12.26 12.36 12.26 12.35 11.872476 347700 0.081042837723
10/11/2017 12.44 12.44 12.33 12.35 11.872476 35500 0
10/12/2017 12.33 12.35 12.3 12.35 11.872476 52200 0
10/13/2017 12.35 12.4 12.33 12.35 11.872476 33500 0
10/16/2017 12.34 12.35 12.33 12.33 11.853248 13300 -0.16195442299
10/17/2017 12.35 12.37 12.3 12.3 11.824409 185500 -0.24330040171
10/19/2017 12.3 12.36 12.24 12.3 11.824409 48800 0
10/20/2017 12.2 12.3 12.15 12.2 11.728274 107000 -0.81302160641
10/23/2017 12.15 12.26 12.15 12.19 11.718661 16600 -0.08196431973
10/24/2017 12.22 12.28 12.21 12.24 11.766727 33100 0.410166315076
10/25/2017 12.3 12.35 12.25 12.25 11.776342 158900 0.081713462036
10/26/2017 12.34 12.34 12.29 12.31 11.834023 34400 0.489804049509
10/27/2017 12.25 12.3 12.2 12.22 11.747501 71300 -0.73112921954
10/30/2017 12.17 12.3 12.17 12.3 11.824409 13600 0.654675407136
10/31/2017 12.27 12.29 12.19 12.2 11.728274 213500 -0.81302160641
11/1/2017 12.2 12.3 12.2 12.25 11.776342 63200 0.409847177854
11/2/2017 12.24 12.26 12.2 12.24 11.766727 371000 -0.08164674565
11/3/2017 12.2 12.22 12.12 12.17 11.699435 18900 -0.57188375323
 11/6/2017 12.07 12.15 12.07 12.14 11.670595 7000 -0.2465076305
11/7/2017 12.1 12.29 12.1 12.26 11.785954 90500 0.98845860044
11/8/2017 12.27 12.3 12.26 12.26 11.785954 18100 0
11/9/2017 12.27 12.47 12.25 12.3 11.824409 167600 0.326278212184
11/10/2017 12.28 12.3 12.2 12.22 11.747501 13800 -0.65041728513
11/13/2017 12.22 12.22 11.94 11.98 11.516781 74100 -1.96399217161
11/14/2017 11.87 11.88 11.8 11.83 11.372581 76000 -1.25208597784
11/15/2017 11.77 11.93 11.64 11.86 11.401422 55200 0.253601183408
11/16/2017 11.76 11.91 11.6 11.77 11.3149 17700 -0.7588702532
11/17/2017 11.77 11.85 11.63 11.7 11.247607 65300 -0.59472907405
11/20/2017 11.55 11.68 11.55 11.6 11.151475 23100 -0.8546884684
11/21/2017 11.61 11.61 11.23 11.31 10.872687 260900 -2.50001008835
11/22/2017 11.44 11.5 11.27 11.3 10.863075 121000 -0.08840500973
11/23/2017 11.4 11.4 10.99 11.02 10.593902 154700 -2.47787113686
11/24/2017 11.03 11.29 11.03 11.09 10.661194 46200 0.635195605925
11/27/2017 11.18 11.18 11.11 11.12 10.690034 47700 0.270513790482
11/28/2017 11.18 11.28 11.11 11.21 10.776554 87300 0.809351962772
11/29/2017 11.21 11.32 11.17 11.3 10.863075 144400 0.802863327182
11/30/2017 11.28 11.4 11.25 11.4 10.959208 91800 0.884952004842
12/1/2017 11.48 11.58 11.48 11.56 11.113022 70700 1.403513830561
12/4/2017 11.59 11.61 11.5 11.59 11.14186 46600 0.259497371642
12/5/2017 11.55 11.66 11.5 11.61 11.161087 53000 0.172565442395
12/6/2017 11.41 11.49 11.41 11.45 11.007274 45000 -1.37811845746
12/7/2017 11.23 11.42 11.23 11.33 10.891914 72100 -1.04803423627
12/8/2017 11.59 11.62 11.56 11.6 11.151475 179300 2.383061416019
12/11/2017 11.32 11.58 11.32 11.49 11.045727 15500 -0.94828711
12/12/2017 11.59 11.59 11.47 11.5 11.055341 55300 0.087038182276
12/13/2017 11.48 11.65 11.48 11.6 11.151475 47800 0.869570644632
12/14/2017 11.6 11.7 11.41 11.42 10.978434 50700 -1.55173194577
12/15/2017 11.38 11.38 11.3 11.31 10.872687 31800 -0.96322480966
12/18/2017 11.31 11.35 11.29 11.33 10.891914 41000 0.176837611531
12/19/2017 11.32 11.76 11.32 11.76 11.305288 147200 3.795237457806
12/20/2017 11.47 11.53 11.19 11.19 10.757327 129200 -4.84694419107
12/21/2017 11.23 11.3 11.17 11.19 10.757327 51700 0
12/22/2017 11.19 11.28 11.18 11.19 10.757327 139900 0
12/26/2017 11.25 11.25 11.17 11.22 10.786167 23000 0.26809634029
12/27/2017 11.17 11.29 11.16 11.27 10.834235 39000 0.44564487088
12/28/2017 11.17 11.31 11.17 11.3 10.863075 37000 0.266193229148
12/29/2017 11.34 11.35 11.21 11.35 10.911142 36400 0.442480605169
1/2/2018 11.35 11.42 11.32 11.4 10.959208 51100 0.440522174489
1/3/2018 11.46 11.62 11.46 11.61 11.161087 54700 1.842094793711
1/4/2018 11.6 11.73 11.6 11.69 11.237993 27500 0.689054748879
1/5/2018 11.65 11.91 11.65 11.87 11.411034 47200 1.539785618304
1/8/2018 11.71 11.92 11.67 11.9 11.439875 57600 0.25274659597
1/9/2018 11.88 12.18 11.88 12.1 11.63214 95300 1.680656475704
1/10/2018 12.18 12.18 12.05 12.06 11.593688 30400 -0.33056686044
1/11/2018 12.05 12.17 12.05 12.09 11.622528 58800 0.248756047256
1/12/2018 12.09 12.22 12.08 12.19 11.718661 65700 0.827126422066
1/15/2018 12.08 12.23 12.08 12.16 11.68982 29200 -0.2461117358
1/16/2018 12.25 12.3 12.14 12.27 11.795568 71900 0.9046161532
1/17/2018 12.2 12.26 12.11 12.2 11.728274 15600 -0.57050241243
1/18/2018 12.22 12.24 12.08 12.19 11.718661 38600 -0.08196431973
1/19/2018 12.18 12.28 12.18 12.2 11.728274 47000 0.082031556336
1/22/2018 12.2 12.2 12.13 12.2 11.728274 43000 0
1/23/2018 12.2 12.28 12.15 12.16 11.68982 34800 -0.32787433172
1/24/2018 12.26 12.3 12.17 12.23 11.757114 40500 0.575663269409
1/25/2018 12.28 12.28 12.15 12.19 11.718661 22900 -0.32706155609
1/26/2018 12.21 12.21 12.16 12.18 11.709048 23400 -0.08203155634
1/29/2018 12.15 12.19 12.11 12.14 11.670595 14800 -0.32840415378
1/30/2018 12.2 12.2 12.05 12.05 11.584074 25800 -0.74135894528
1/31/2018 12.18 12.18 12.06 12.07 11.603302 39800 0.165986508719
2/1/2018 12.1 12.17 12.07 12.1 11.63214 97300 0.248532702157
2/2/2018 12.06 12.14 12.06 12.14 11.670595 23900 0.330592651051
2/5/2018 12.11 12.12 11.98 12.01 11.545622 124500 -1.07083657688
2/6/2018 12.1 12.1 11.74 11.81 11.353354 184000 -1.66528923258
2/7/2018 11.8 12.04 11.72 11.9 11.439875 50700 0.762074361462
2/8/2018 11.82 12.1 11.8 11.96 11.497556 40100 0.504210054743
2/9/2018 11.95 11.96 11.8 11.89 11.430262 68500 -0.58528960416
2/12/2018 11.65 11.86 11.65 11.8 11.343741 14400 -0.75694677865
2/13/2018 11.9 12.14 11.81 12.09 11.622528 71300 2.457628396135
2/14/2018 12 12.05 11.93 11.94 11.478328 28100 -1.24069393509
2/15/2018 12.12 12.12 12.04 12.12 11.651368 5000 1.50753663774
2/19/2018 12.2 12.2 12.13 12.18 11.709048 190400 0.495049165042
2/20/2018 12.2 12.2 12 12.17 11.699435 49100 -0.08209890334
2/21/2018 12.15 12.16 12.08 12.15 11.680207 34500 -0.16434981689
2/22/2018 12.07 12.09 12.03 12.03 11.564848 18000 -0.98764516759
2/23/2018 12.19 12.19 12.05 12.1 11.63214 20000 0.581866705036
2/26/2018 12.16 12.16 12.03 12.1 11.63214 17400 0
2/27/2018 12.1 12.12 12.07 12.1 11.63214 46000 0
2/28/2018 12.1 12.1 12 12.01 11.545622 37500 -0.74378403286
3/1/2018 12 12.11 12 12.07 11.603302 65100 0.499583305256
3/2/2018 12 12.09 12 12.03 11.564848 46300 -0.33140566366
3/5/2018 12.09 12.09 11.92 11.99 11.526394 35500 -0.33250761272
3/6/2018 11.95 12 11.93 12 11.536008 48500 0.083408566461
3/7/2018 12.06 12.07 11.98 12.05 11.584074 64100 0.41666059871
3/8/2018 12.08 12.08 11.99 12.02 11.555235 33400 -0.24895386545
3/9/2018 12.08 12.12 12 12.12 11.651368 63200 0.831943270734
3/12/2018 12.14 12.35 12.11 12.3 11.824409 59100 1.48515607781
3/13/2018 12.28 12.56 12.28 12.51 12.026289 133300 1.707315773668
3/14/2018 12.49 12.6 12.4 12.49 12.007061 81500 -0.1598830695
3/15/2018 12.51 12.56 12.51 12.56 12.074355 38600 0.560453553122
3/16/2018 12.58 12.64 12.55 12.61 12.12242 77300 0.398075093866
3/19/2018 12.61 12.61 12.43 12.53 12.045516 3700 -0.63439478256
3/20/2018 12.45 12.5 12.43 12.5 12.016675 32100 -0.23943349542
3/21/2018 12.56 12.56 12.45 12.48 11.997448 1700 -0.16000266297
3/22/2018 12.4 12.55 12.4 12.5 12.016675 19300 0.160259081765
3/23/2018 12.47 12.5 12.31 12.36 11.882088 104900 -1.12000199722
3/26/2018 12.4 12.45 12.36 12.36 11.882088 11500 0
3/27/2018 12.47 12.5 12.43 12.5 12.016675 49400 1.132688126868
3/28/2018 12.45 12.45 12.39 12.43 11.949382 50800 -0.55999683773
3/29/2018 12.5 12.59 12.4 12.5 12.016675 81800 0.563150462509
4/2/2018 12.56 12.61 12.56 12.58 12.093582 62100 0.640002330095
4/3/2018 12.58 12.62 12.5 12.6 12.112808 65500 0.158976885426
4/4/2018 12.63 12.68 12.6 12.61 12.12242 134600 0.079354019316
4/5/2018 12.7 13.33 12.7 13.08 12.574249 159100 3.727217832743
4/6/2018 13.05 13.39 13.02 13.3 12.785742 130100 1.681953331766
4/9/2018 13.3 13.33 13.06 13.25 12.737676 30600 -0.37593438066
4/10/2018 13.25 13.44 13.11 13.41 12.891489 80300 1.207543668091
4/11/2018 13.38 13.5 13.35 13.44 12.920328 88700 0.223705733294
4/12/2018 13.42 13.44 13.35 13.43 12.910716 20400 -0.07439439618
4/13/2018 13.35 13.43 13.35 13.37 12.853036 22900 -0.4467606599
4/16/2018 13.34 13.4 13.34 13.4 12.881875 20700 0.224375003696
4/17/2018 13.4 13.47 13.39 13.42 12.901102 189500 0.149256222406
4/18/2018 13.42 13.52 13.42 13.5 12.978008 80100 0.596119618309
4/19/2018 13.5 13.56 13.45 13.52 12.997236 44100 0.148158330616
4/20/2018 13.5 13.53 13.48 13.48 12.958781 54700 -0.29587059895
4/23/2018 13.44 13.52 13.44 13.48 12.958781 16600 0
4/24/2018 13.45 13.58 13.45 13.5 12.978008 16700 0.148370437003
4/25/2018 13.44 13.72 13.44 13.57 13.045302 61800 0.518523335785
4/26/2018 13.57 14 13.57 13.88 13.343317 72700 2.284462253154
4/27/2018 13.89 14.08 13.88 13.93 13.391383 46700 0.360225272322
4/30/2018 13.95 14.1 13.93 13.93 13.391383 40000 0
5/2/2018 13.94 14.04 13.94 14.01 13.468289 141900 0.574294678899
5/3/2018 14.01 14.06 14 14.03 13.487515 58300 0.142750129582
5/4/2018 14.01 14.01 13.9 13.93 13.487516 72000 7.41426422E-06
5/7/2018 13.9 13.9 13.7 13.7 13.264822 11100 -1.65111203575
5/8/2018 13.75 13.84 13.75 13.81 13.371328 69300 0.802920687515
5/9/2018 13.79 13.8 13.35 13.36 12.935621 53800 -3.25851702987
5/10/2018 13.43 13.89 13.43 13.56 13.129269 55600 1.497013556597
5/11/2018 13.6 13.66 13.4 13.66 13.226091 26700 0.737451567182
5/14/2018 13.6 13.62 13.38 13.38 12.954986 19800 -2.04977419254
5/15/2018 13.38 13.38 13.25 13.31 12.887211 53700 -0.52315764757
5/16/2018 13.25 13.26 13.23 13.23 12.809751 60800 -0.60106100536
5/17/2018 13.26 13.34 13.23 13.27 12.848481 12700 0.302347797393
5/18/2018 13.26 13.4 13.26 13.33 12.906574 68900 0.452139050523
5/21/2018 13.4 13.42 13.38 13.42 12.993716 9500 0.675175302137
5/22/2018 13.32 13.67 13.32 13.54 13.109904 16500 0.894186081949
5/23/2018 13.4 13.49 13.33 13.34 12.916257 13800 -1.47710463784
5/24/2018 13.5 13.63 13.48 13.55 13.119587 142000 1.574217670026
5/25/2018 13.5 13.5 13.48 13.49 13.061492 18000 -0.4428111952
5/28/2018 13.48 13.48 13.33 13.34 12.916257 4900 -1.11193269498
5/30/2018 13.32 13.32 12.82 13.04 12.625787 70000 -2.24887132549
5/31/2018 13.13 13.14 13 13.14 12.72261 81500 0.766867047575
6/1/2018 13.08 13.4 13.08 13.4 12.974351 31400 1.978689907181
6/4/2018 13.38 13.61 13.38 13.48 13.051809 83800 0.597008667331
6/5/2018 13.42 13.68 13.41 13.62 13.187363 63500 1.038584000118
6/6/2018 13.56 13.74 13.56 13.65 13.216411 53500 0.220271482631
6/7/2018 13.65 13.68 13.45 13.68 13.245458 84000 0.219779787417
6/8/2018 13.44 13.57 13.43 13.43 13.003399 11600 -1.82748682605
6/11/2018 13.15 13.79 13.13 13.2 12.780704 145000 -1.71259068494
6/12/2018 13.13 13.47 13.12 13.28 12.858162 101500 0.606054251785
6/13/2018 13.26 13.44 13.26 13.3 12.877527 22400 0.150604728732
6/14/2018 13.28 13.35 13.16 13.16 12.741974 17300 -1.05263223288
6/18/2018 13.3 13.5 13.28 13.45 13.022763 88400 2.203653845158
6/19/2018 13.29 13.29 13.19 13.2 12.780704 6000 -1.85873765805
6/20/2018 13.02 13.4 13.02 13.29 12.867846 29300 0.681824725774
6/21/2018 13.2 13.51 13.2 13.51 13.080857 27700 1.655374178398
6/22/2018 13.3 13.57 13.3 13.57 13.138951 58300 0.44411463255
6/25/2018 13.52 13.53 13.46 13.49 13.061492 108400 -0.58953717081
6/26/2018 13.49 13.49 13.49 13.49 13.061492 0 0
6/27/2018 13.48 13.48 13.31 13.38 12.954986 9300 -0.81541986168
6/28/2018 13.31 13.48 13.31 13.4 12.974351 16800 0.149479127187
6/29/2018 13.41 13.44 13.41 13.42 12.993716 22900 0.14925602059
7/2/2018 13.43 13.49 13.4 13.4 12.974351 18900 -0.149033579
7/3/2018 13.4 13.51 13.28 13.28 12.858162 165700 -0.89552841603
7/4/2018 13.35 13.4 13.33 13.4 12.974351 13800 0.90362059523
7/5/2018 13.23 13.25 13.23 13.23 12.809751 1400 -1.26865690623
7/6/2018 13.2 13.2 12.5 12.57 12.170716 32900 -4.98866059145
7/9/2018 12.57 12.82 12.55 12.8 12.393411 10000 1.829760878489
7/10/2018 12.83 12.92 12.83 12.88 12.470869 15300 0.624993393667
7/11/2018 12.8 12.85 12.7 12.79 12.383727 76700 -0.69876445659
7/12/2018 12.8 12.83 12.72 12.8 12.393411 11300 0.078199398291
7/13/2018 12.6 12.82 12.5 12.79 12.383727 20800 -0.07813829461
7/16/2018 12.75 12.83 12.75 12.83 12.422457 8400 0.312749142484
7/17/2018 12.85 13.19 12.85 13.19 12.771022 215800 2.805926396042
7/18/2018 13.01 13.12 13.01 13.1 12.683881 35900 -0.68233380226
7/19/2018 13.08 13.29 13.08 13.2 12.780704 91100 0.763354686156
7/20/2018 13.22 13.32 13.2 13.27 12.848481 116800 0.53030725068
7/23/2018 13.27 13.44 13.27 13.4 12.974351 20000 0.979648878338
7/24/2018 13.45 13.55 13.43 13.53 13.100222 78200 0.970152572564
7/25/2018 13.5 13.54 13.5 13.5 13.071175 297300 -0.22172906688
7/26/2018 13.5 13.51 13.27 13.5 13.071175 242800 0
7/27/2018 13.5 13.53 13.46 13.5 13.071175 484800 0
7/30/2018 13.5 13.61 13.5 13.6 13.167999 119000 0.740744424277
7/31/2018 13.6 13.83 13.55 13.8 13.361646 216900 1.470587900257
8/1/2018 13.79 13.9 13.7 13.81 13.371328 109100 0.072461132408
8/2/2018 13.7 13.8 13.55 13.56 13.129269 101800 -1.81028391496
8/3/2018 13.5 13.59 13.48 13.55 13.119587 54300 -0.0737436334
8/6/2018 13.61 13.62 13.5 13.5 13.071175 22700 -0.36900551824
8/7/2018 13.51 13.7 13.51 13.65 13.216411 146400 1.111116636416
8/8/2018 13.7 13.81 13.49 13.5 13.071175 46700 -1.09890650344
8/10/2018 13.5 13.5 13.33 13.33 12.906574 96400 -1.25926705136
8/13/2018 13.31 13.44 13.3 13.38 12.954986 50800 0.375095668301
8/14/2018 13.45 13.56 13.45 13.5 13.071175 46100 0.896867044086
8/15/2018 13.6 13.64 13.54 13.6 13.167999 129300 0.740744424277
8/16/2018 13.62 13.8 13.55 13.6 13.167999 95900 0
8/17/2018 13.45 13.6 13.45 13.58 13.148634 48800 -0.14706106828
8/20/2018 13.5 13.59 13.49 13.5 13.071175 17400 -0.58910302013
8/21/2018 13.6 13.6 13.39 13.48 13.19846 39400 0.973783917666
8/23/2018 13.5 13.51 13.47 13.5 13.218042 119600 0.148365794191
8/24/2018 13.5 13.59 13.49 13.5 13.218042 239200 0
8/27/2018 13.53 13.53 13.49 13.5 13.218042 446600 0
8/28/2018 13.59 13.6 13.55 13.59 13.306163 65500 0.666672113767
8/29/2018 13.55 13.55 13.48 13.55 13.266998 46300 -0.29433729318
8/30/2018 13.55 13.55 13.53 13.55 13.266998 111100 0
8/31/2018 13.41 13.55 13.41 13.55 13.266998 55800 0
9/3/2018 13.4 13.53 13.4 13.53 13.247416 11700 -0.1475993288
9/4/2018 13.42 13.55 13.42 13.55 13.266998 37700 0.147817506448
9/5/2018 13.6 13.6 13.53 13.57 13.28658 65400 0.147599328801
9/6/2018 13.6 13.6 13.51 13.56 13.27679 18700 -0.07368337074
9/7/2018 13.53 13.59 13.52 13.54 13.257207 32100 -0.14749800215
9/10/2018 13.52 13.56 13.5 13.53 13.247416 137700 -0.07385416853
9/11/2018 13.6 13.6 13.51 13.54 13.257207 62000 0.073908753224
9/12/2018 13.5 13.52 13.01 13.28 13.002637 74100 -1.92023855402
9/13/2018 13.14 13.36 13.14 13.27 12.992846 37900 -0.07530011028
9/14/2018 13.34 13.36 13.14 13.33 13.051593 58400 0.452148820974
9/17/2018 13.18 13.33 13.13 13.21 12.934099 29800 -0.90022727494
9/18/2018 13.07 13.39 13.06 13.3 13.02222 43000 0.681307604032
9/19/2018 13.22 13.32 13.21 13.28 13.002637 27300 -0.15038142498
9/20/2018 13.32 13.45 13.23 13.45 13.169086 40800 1.280117256215
9/21/2018 13.39 13.5 13.33 13.49 13.208251 33400 0.297401049701
9/24/2018 13.01 13.33 13.01 13.27 12.992846 27200 -1.63083666414
9/25/2018 13.27 13.36 13.27 13.31 13.032011 21600 0.301435112831
9/26/2018 13.27 13.52 13.21 13.51 13.227833 134100 1.502623041064
9/27/2018 13.31 13.53 13.31 13.51 13.227833 61800 0
 9/28/2018 13.33 13.59 13.33 13.51 13.227833 91900 0
10/1/2018 13.48 13.56 13.42 13.53 13.247416 97500 0.148043901068
10/2/2018 13.5 13.59 13.5 13.5 13.218042 62100 -0.22173380831
10/3/2018 13.5 13.54 13.48 13.5 13.218042 144400 0
10/4/2018 13.57 13.57 13.47 13.55 13.266998 94000 0.370372555935
10/5/2018 13.5 13.55 13.33 13.5 13.218042 238200 -0.3690058595
10/8/2018 13.5 13.54 13.46 13.5 13.218042 117400 0
10/9/2018 13.5 13.5 13.47 13.5 13.218042 7300 0
10/10/2018 13.33 13.5 13.33 13.5 13.218042 240400 0
10/11/2018 13.39 13.4 13.2 13.4 13.120131 26500 -0.74073754645
10/12/2018 13.4 13.4 13.4 13.4 13.120131 0 0
10/15/2018 13.3 13.3 13.04 13.2 12.924308 28100 -1.49253845103
10/16/2018 13.16 13.16 13 13.08 12.806814 10400 -0.90909315996
10/17/2018 13.14 13.14 12.83 12.85 12.581618 22500 -1.75840767267
10/18/2018 13 13 12.67 12.73 12.464124 18400 -0.93385445338
10/19/2018 12.72 12.91 12.65 12.72 12.454333 30400 -0.0785534547
10/22/2018 12.8 13 12.53 12.85 12.581618 25000 1.022013784279
10/23/2018 12.85 13.11 12.85 13 12.728485 93000 1.167314092671
10/24/2018 12.83 13.2 12.83 13.2 12.924308 45800 1.538462747138
10/25/2018 13.08 13.08 12.92 12.99 12.718694 14200 -1.59090916125
10/26/2018 12.95 13.08 12.87 12.91 12.640365 20100 -0.61585725704
10/29/2018 12.72 12.99 12.72 12.99 12.718694 3600 0.619673561642
10/30/2018 12.8 13.07 12.7 12.73 12.464124 31500 -2.00154198222
10/31/2018 12.74 12.85 12.6 12.85 12.581618 27300 0.942657502445
11/1/2018 12.54 12.82 12.54 12.64 12.376005 79200 -1.63423337126
11/2/2018 12.72 12.92 12.62 12.72 12.454333 74600 0.632902136029
11/5/2018 12.67 12.87 12.6 12.6 12.33684 6700 -0.94339054528
11/7/2018 12.62 12.84 12.61 12.61 12.34663 16500 0.07935581559
11/8/2018 12.91 12.91 12.7 12.7 12.434751 52000 0.713725121754
11/9/2018 12.99 12.99 12.58 12.79 12.522871 18700 0.708659144039
11/12/2018 13 13 12.64 12.68 12.415169 12200 -0.86004239763
11/13/2018 12.75 12.87 12.6 12.72 12.454333 42500 0.315452814215
11/14/2018 12.81 12.81 12.61 12.61 12.34663 2200 -0.86478336495
11/15/2018 12.61 12.61 12.61 12.61 12.34663 0 0
11/16/2018 12.54 12.54 12.48 12.51 12.248719 13000 -0.79301801382
11/19/2018 12.46 12.46 12.32 12.34 12.08227 139700 -1.35890945004
11/20/2018 12.49 12.49 12.06 12.08 11.827701 4400 -2.10696334381
11/21/2018 12.08 12.58 12.08 12.31 12.052896 3500 1.903962570579
11/22/2018 12.3 12.8 12.2 12.54 12.278092 17400 1.868397437429
11/23/2018 12.54 12.58 12.43 12.5 12.238929 11700 -0.3189664974
11/26/2018 12.56 12.61 12.56 12.59 12.327048 8300 0.719989469667
11/27/2018 12.39 12.63 12.31 12.62 12.356421 5900 0.238280892554
11/28/2018 12.37 12.45 12.32 12.4 12.141016 18600 -1.74326368452
11/29/2018 12.51 12.65 12.51 12.56 12.297675 9100 1.290328585351
11/30/2018 12.56 12.95 12.55 12.8 12.532662 57200 1.91082460709
 12/3/2018 12.79 13 12.55 12.75 12.483706 16800 -0.39062730647
12/4/2018 12.8 12.95 12.6 12.75 12.483706 111600 0
12/5/2018 12.72 12.72 12.57 12.65 12.385795 8000 -0.78431036425
12/6/2018 12.6 12.62 12.6 12.62 12.356421 1500 -0.23715877745
12/7/2018 12.51 12.55 12.51 12.53 12.268301 4400 -0.71315148618
12/10/2018 12.5 12.69 12.34 12.41 12.150807 5100 -0.95770392331
12/11/2018 12.7 12.7 12.41 12.5 12.238929 5900 0.725235780636
12/12/2018 12.53 12.8 12.41 12.62 12.356421 17700 0.959985959556
12/13/2018 12.79 12.79 12.5 12.55 12.287884 6300 -0.55466708362
12/14/2018 12.56 12.91 12.56 12.62 12.356421 36400 0.557760799174
12/17/2018 12.6 12.6 12.34 12.46 12.199763 120500 -1.26782666275
12/18/2018 12.5 12.56 12.34 12.48 12.219345 65700 0.160511314851
12/19/2018 12.46 12.46 12.33 12.34 12.08227 58200 -1.12178680608
12/20/2018 12.4 12.4 12.01 12.26 12.003941 54400 -0.64829705014
12/21/2018 12.29 12.29 12.08 12.17 11.915821 73200 -0.73409224521
12/24/2018 12.17 12.29 12.05 12.06 11.808118 2300 -0.90386554145
12/26/2018 12.05 12.06 11.98 11.98 11.729788 25300 -0.66335719206
12/27/2018 12.1 12.1 12 12 11.749371 18000 0.166951013948
12/28/2018 12.01 12.12 12.01 12.03 11.778745 29400 0.250004872601
12/31/2018 12.09 12.09 12.01 12.02 11.768953 22900 -0.08313279556
Years 2013 2014 2015 2016 2017 2018
Average 0.125872 0.031266 -7.27967E-05 0.053132 0.100989 0.035278
Standard deviation 0.850142 0.547012 0.7635729414 0.977091 0.956279 1.01092

https://sg.finance.yahoo.com/quote/H02.SI/
Date Open High Low Close Adj Close Volume Daily return
1/2/2013 1.92 1.96 1.92 1.945 1.628131 1468000
1/3/2013 1.95 1.96 1.905 1.935 1.61976 1353000 -0.5141478173
1/4/2013 1.935 1.94 1.93 1.94 1.623946 599000 0.25843334815
1/7/2013 1.94 1.95 1.935 1.94 1.623946 716000 0
1/8/2013 1.95 1.95 1.935 1.945 1.628131 611000 0.25770561336
1/9/2013 1.935 1.98 1.935 1.975 1.653244 1402000 1.54244345203
1/10/2013 1.995 2.02 1.985 2.02 1.690912 1312000 2.27842956031
1/11/2013 2 2.01 1.965 1.97 1.649058 423000 -2.4752323007
1/14/2013 1.845 1.86 1.83 1.84 1.540237 6989000 -6.5989795386
1/15/2013 1.82 1.83 1.79 1.795 1.502568 3820000 -2.4456625831
1/16/2013 1.8 1.805 1.78 1.795 1.502568 3099000 0
1/17/2013 1.8 1.84 1.8 1.83 1.531866 3555000 1.94986183654
1/18/2013 1.85 1.895 1.85 1.895 1.586277 3073000 3.55194253283
1/21/2013 1.9 1.905 1.89 1.905 1.594648 1545000 0.52771363387
1/22/2013 1.895 1.915 1.895 1.895 1.586277 552000 -0.5249434358
1/23/2013 1.92 1.96 1.915 1.915 1.603018 2263000 1.05536422705
1/24/2013 1.92 1.94 1.92 1.93 1.615575 549000 0.78333493448
1/25/2013 1.93 1.94 1.93 1.935 1.61976 715000 0.25904089875
1/28/2013 1.935 1.98 1.935 1.965 1.644873 1032000 1.55041487628
1/29/2013 1.965 1.97 1.94 1.95 1.632316 635000 -0.7634024025
1/30/2013 1.95 1.95 1.935 1.935 1.61976 341000 -0.7692138042
1/31/2013 1.93 1.94 1.895 1.91 1.598833 952000 -1.2919815281
2/1/2013 1.91 1.925 1.91 1.92 1.607204 256000 0.52356937842
2/4/2013 1.92 1.94 1.91 1.93 1.615575 542000 0.52084240706
2/5/2013 1.925 1.925 1.905 1.91 1.598833 303000 -1.0362873899
2/6/2013 1.915 1.925 1.91 1.915 1.603018 295000 0.2617534164
2/7/2013 1.915 1.92 1.9 1.9 1.590462 563000 -0.7832725521
2/8/2013 1.9 1.92 1.895 1.905 1.594648 227000 0.26319396502
2/13/2013 1.905 1.92 1.9 1.915 1.603018 954000 0.52488072603
2/14/2013 1.92 1.92 1.905 1.915 1.603018 592000 0
2/15/2013 1.915 1.915 1.9 1.9 1.590462 1040000 -0.7832725521
2/18/2013 1.9 1.92 1.9 1.905 1.594648 859000 0.26319396502
2/19/2013 1.905 1.92 1.905 1.92 1.607204 510000 0.78738379881
2/20/2013 1.92 1.98 1.915 1.975 1.653244 1672000 2.86460212891
2/21/2013 1.975 1.975 1.94 1.95 1.632316 673000 -1.2658748497
2/22/2013 1.94 1.95 1.935 1.935 1.61976 233000 -0.7692138042
2/25/2013 1.935 1.94 1.935 1.935 1.61976 270000 0
2/26/2013 1.915 1.93 1.905 1.905 1.594648 603000 -1.5503531387
2/27/2013 1.905 1.91 1.87 1.875 1.569535 1158000 -1.5748303074
2/28/2013 1.875 1.895 1.875 1.885 1.577906 176000 0.53334267793
3/1/2013 1.89 1.925 1.89 1.915 1.603018 1296000 1.59147629833
3/4/2013 1.915 1.925 1.895 1.9 1.590462 1936000 -0.7832725521
3/5/2013 1.905 1.92 1.9 1.905 1.594648 504000 0.26319396502
3/6/2013 1.915 1.935 1.915 1.92 1.607204 435000 0.78738379881
 3/7/2013 1.9 1.91 1.89 1.895 1.586277 705000 -1.3020749077
3/8/2013 1.895 1.895 1.83 1.86 1.556979 1451000 -1.8469661982
3/11/2013 1.845 1.875 1.845 1.865 1.561164 281000 0.26878975246
3/12/2013 1.865 1.88 1.865 1.865 1.561164 495000 0
3/13/2013 1.87 1.88 1.865 1.88 1.573721 582000 0.80433573923
3/14/2013 1.88 1.885 1.865 1.87 1.56535 1341000 -0.5319240196
3/15/2013 1.87 1.885 1.87 1.87 1.56535 545000 0
3/18/2013 1.865 1.87 1.86 1.865 1.561164 632000 -0.2674162328
3/19/2013 1.865 1.88 1.85 1.865 1.561164 1040000 0
3/20/2013 1.875 1.88 1.87 1.875 1.569535 152000 0.53620247456
3/21/2013 1.875 1.885 1.875 1.885 1.577906 161000 0.53334267793
3/22/2013 1.895 1.935 1.895 1.915 1.603018 2144000 1.59147629833
3/25/2013 1.915 1.93 1.905 1.91 1.598833 402000 -0.2610700566
3/26/2013 1.905 1.935 1.9 1.925 1.611389 592000 0.78532279481
3/27/2013 1.92 1.93 1.92 1.92 1.607204 1136000 -0.2597138245
3/28/2013 1.925 1.93 1.92 1.93 1.615575 758000 0.52084240706
4/1/2013 1.925 1.93 1.925 1.93 1.615575 77000 0
4/2/2013 1.93 1.935 1.925 1.935 1.61976 398000 0.25904089875
4/3/2013 1.945 1.96 1.945 1.955 1.636502 1776000 1.03360991752
4/4/2013 1.96 1.965 1.945 1.965 1.644873 725000 0.51151785943
4/5/2013 1.965 1.97 1.95 1.96 1.640687 590000 -0.2544877325
4/8/2013 1.955 1.96 1.95 1.95 1.632316 447000 -0.5102130998
4/9/2013 1.96 1.98 1.95 1.96 1.640687 324000 0.51282962368
4/10/2013 1.95 2.02 1.95 2.02 1.690912 1528000 3.06121764846
4/11/2013 2.02 2.04 1.99 2.02 1.690912 589000 0
4/12/2013 2.03 2.04 1.995 1.995 1.669985 447000 -1.2376161503
4/15/2013 2 2 1.975 1.975 1.653244 188000 -1.002464094
4/16/2013 1.96 1.98 1.955 1.98 1.657429 216000 0.25313867765
4/17/2013 1.98 2.03 1.98 2 1.674171 660000 1.01011868382
4/18/2013 1.995 2.01 1.975 1.995 1.669985 469000 -0.250034196
4/19/2013 2 2.13 2 2.12 1.774621 2313000 6.26568502112
4/22/2013 2.11 2.11 2.06 2.07 1.732767 504000 -2.3584754153
4/23/2013 2.07 2.08 2.05 2.06 1.724396 261000 -0.4831001514
4/24/2013 2.06 2.08 2.05 2.08 1.741138 242000 0.97089067708
4/25/2013 2.05 2.1 2.05 2.1 1.757879 690000 0.96149759525
4/26/2013 2.09 2.12 2.08 2.08 1.741138 601000 -0.9523408608
4/29/2013 2.08 2.1 2.08 2.1 1.757879 399000 0.96149759525
4/30/2013 2.1 2.16 2.09 2.15 1.799734 1256000 2.38099436878
5/2/2013 2.15 2.18 2.14 2.16 1.808105 873000 0.46512429059
5/3/2013 2.16 2.16 2.12 2.14 1.791363 116000 -0.9259418009
5/6/2013 2.14 2.17 2.14 2.15 1.799734 307000 0.4672978062
5/7/2013 2.15 2.23 2.15 2.19 1.833217 2514000 1.86044159859
5/8/2013 2.19 2.23 2.19 2.21 1.849959 933000 0.91325795037
5/9/2013 2.21 2.22 2.2 2.2 1.841588 458000 -0.4524965148
5/10/2013 2.17 2.17 2.14 2.15 1.841588 663000 0
5/13/2013 2.15 2.16 2.1 2.13 1.824457 636000 -0.93022978
5/14/2013 2.12 2.17 2.1 2.17 1.858719 799000 1.87792861109
5/15/2013 2.18 2.2 2.14 2.17 1.858719 570000 0
5/16/2013 2.16 2.16 2.14 2.16 1.850154 271000 -0.4608012292
5/17/2013 2.15 2.17 2.15 2.17 1.858719 96000 0.46293443681
5/20/2013 2.17 2.18 2.14 2.14 1.833022 306000 -1.3825112887
5/21/2013 2.16 2.17 2.11 2.12 1.815891 352000 -0.93457689
5/22/2013 2.11 2.15 2.11 2.14 1.833022 247000 0.9433936288
5/23/2013 2.12 2.13 1.995 2.04 1.747367 1636000 -4.6728844498
5/27/2013 2.04 2.07 2.01 2.07 1.773064 329000 1.47061264176
5/28/2013 2.07 2.12 2.07 2.12 1.815891 313000 2.41542324473
5/29/2013 2.11 2.14 2.06 2.08 1.781629 283000 -1.8867872576
5/30/2013 2.05 2.07 2.02 2.05 1.755933 675000 -1.4422755804
5/31/2013 2.04 2.05 2.01 2.01 1.721671 468000 -1.9512134005
6/3/2013 2.01 2.04 2.01 2.02 1.730236 333000 0.49748180692
6/4/2013 2.02 2.1 2.02 2.1 1.79876 509000 3.96038459493
6/5/2013 2.1 2.11 2.06 2.06 1.764498 397000 -1.9047566101
6/6/2013 2.05 2.06 2.03 2.06 1.764498 207000 0
6/7/2013 2.06 2.07 2.05 2.06 1.764498 119000 0
6/10/2013 2.07 2.08 2.05 2.06 1.764498 56000 0
6/11/2013 2.05 2.05 1.995 2 1.713105 589000 -2.9126131058
6/12/2013 1.955 2 1.95 1.97 1.687408 565000 -1.5000248088
6/13/2013 1.95 1.955 1.895 1.905 1.631732 1545000 -3.2994984023
6/14/2013 1.91 1.93 1.91 1.91 1.636015 1104000 0.26248182912
6/17/2013 1.9 1.95 1.9 1.95 1.670277 174000 2.09423507731
6/18/2013 1.965 1.99 1.95 1.985 1.700257 425000 1.79491186192
6/19/2013 1.985 2 1.985 1.995 1.708822 276000 0.50374737466
6/20/2013 1.96 1.96 1.915 1.935 1.657429 312000 -3.007510437
6/21/2013 1.91 1.965 1.9 1.925 1.648863 525000 -0.5168245518
6/24/2013 1.955 1.955 1.925 1.93 1.653146 419000 0.25975475221
6/25/2013 1.95 1.95 1.9 1.91 1.636015 502000 -1.0362666092
6/26/2013 1.92 1.96 1.92 1.96 1.678843 571000 2.6178244087
6/27/2013 1.97 1.99 1.945 1.96 1.678843 291000 0
6/28/2013 1.97 1.97 1.95 1.97 1.687408 146000 0.51017277971
7/1/2013 1.95 1.95 1.935 1.945 1.665995 292000 -1.2689877018
7/2/2013 1.945 1.975 1.945 1.965 1.683126 366000 1.02827439458
7/3/2013 1.96 1.965 1.94 1.945 1.665995 190000 -1.0178085301
7/4/2013 1.94 1.97 1.94 1.97 1.687408 428000 1.28529797508
7/5/2013 1.98 1.99 1.965 1.965 1.683126 165000 -0.2537619829
7/8/2013 1.965 1.97 1.96 1.965 1.683126 222000 0
7/9/2013 1.965 1.99 1.965 1.98 1.695974 321000 0.76334154425
7/10/2013 1.985 1.99 1.98 1.985 1.700257 316000 0.25253924883
7/11/2013 1.985 2.04 1.985 2.03 1.738801 637000 2.26695140793
7/12/2013 2.05 2.05 2.02 2.03 1.738801 146000 0
7/15/2013 2.04 2.04 2.01 2.01 1.721671 154000 -0.9851616142
7/16/2013 2.03 2.05 2.02 2.04 1.747367 502000 1.49250350386
7/17/2013 2.07 2.08 2.04 2.05 1.755933 567000 0.49022329024
7/18/2013 2.06 2.07 2.04 2.07 1.773064 188000 0.97560670026
7/19/2013 2.06 2.08 2.06 2.08 1.781629 346000 0.48306208913
7/22/2013 2.09 2.11 2.08 2.11 1.807326 497000 1.44233170879
7/23/2013 2.11 2.17 2.1 2.15 1.841588 383000 1.89572882811
7/24/2013 2.14 2.15 2.11 2.13 1.824457 160000 -0.93022978
7/25/2013 2.12 2.14 2.11 2.12 1.815891 233000 -0.4695095582
7/26/2013 2.12 2.15 2.11 2.13 1.824457 441000 0.47172434909
7/29/2013 2.13 2.17 2.13 2.16 1.850154 984000 1.40847386373
7/30/2013 2.16 2.17 2.15 2.15 1.841588 126000 -0.4629884864
7/31/2013 2.15 2.21 2.13 2.19 1.87585 657000 1.8604595599
8/1/2013 2.2 2.2 2.15 2.19 1.87585 666000 0
8/2/2013 2.2 2.21 2.17 2.19 1.87585 403000 0
8/5/2013 2.2 2.2 2.15 2.19 1.87585 171000 0
8/6/2013 2.19 2.19 2.15 2.17 1.858719 218000 -0.9132393315
8/7/2013 2.17 2.2 2.17 2.18 1.867284 307000 0.46080122923
8/12/2013 2.17 2.2 2.17 2.19 1.87585 93000 0.45874114489
8/13/2013 2.14 2.18 2.04 2.15 1.841588 843000 -1.826478663
8/14/2013 2.17 2.18 2.15 2.15 1.841588 186000 0
8/15/2013 2.15 2.17 2.14 2.16 1.850154 255000 0.46514204046
8/16/2013 2.15 2.15 2.08 2.1 1.79876 492000 -2.7778228191
8/19/2013 2.08 2.09 2.05 2.05 1.755933 474000 -2.3809179657
8/20/2013 2.05 2.09 1.99 2.03 1.738801 406000 -0.97566365
8/21/2013 2.03 2.05 2 2.03 1.738801 148000 0
8/22/2013 2.04 2.05 2 2.05 1.755933 202000 0.98527663603
8/23/2013 2.06 2.08 2.06 2.08 1.781629 271000 1.46338157549
8/26/2013 2.08 2.08 2.04 2.06 1.764498 349000 -0.9615357631
8/27/2013 2.03 2.07 2.03 2.06 1.764498 389000 0
8/28/2013 2.03 2.05 2.02 2.05 1.755933 555000 -0.485407181
8/29/2013 2.05 2.05 2.02 2.03 1.738801 323000 -0.97566365
8/30/2013 2.03 2.04 2.02 2.04 1.747367 254000 0.49263831801
9/2/2013 2.04 2.07 2.03 2.07 1.773064 105000 1.47061264176
9/3/2013 2.06 2.08 2.06 2.07 1.773064 86000 0
9/4/2013 2.05 2.06 2.04 2.05 1.755933 57000 -0.9661805778
9/5/2013 2.04 2.07 2.04 2.07 1.773064 27000 0.97560670026
9/6/2013 2.06 2.07 2.05 2.07 1.773064 121000 0
9/9/2013 2.08 2.09 2.07 2.07 1.773064 150000 0
9/10/2013 2.07 2.07 2.05 2.06 1.764498 67000 -0.4831184887
9/11/2013 2.05 2.06 2.03 2.06 1.764498 379000 0
9/12/2013 2.05 2.08 2.05 2.08 1.781629 327000 0.97087103527
9/13/2013 2.08 2.08 2.06 2.07 1.773064 54000 -0.4807398173
9/16/2013 2.08 2.09 2.07 2.08 1.781629 99000 0.48306208913
9/17/2013 2.07 2.08 2.07 2.08 1.781629 49000 0
9/18/2013 2.08 2.12 2.08 2.12 1.815891 256000 1.92307152611
 9/19/2013 2.14 2.15 2.13 2.15 1.841588 1535000 1.4151179779
9/20/2013 2.16 2.16 2.13 2.13 1.824457 479000 -0.93022978
9/23/2013 2.12 2.12 2.1 2.11 1.807326 26000 -0.9389643055
9/24/2013 2.08 2.11 2.05 2.11 1.807326 216000 0
9/25/2013 2.1 2.1 2.07 2.08 1.781629 38000 -1.4218242863
9/26/2013 2.08 2.1 2.07 2.09 1.790195 48000 0.48079594573
9/27/2013 2.09 2.1 2.09 2.09 1.790195 119000 0
9/30/2013 2.08 2.09 2.07 2.09 1.790195 58000 0
10/1/2013 2.09 2.11 2.08 2.1 1.79876 98000 0.47843949961
10/2/2013 2.11 2.12 2.09 2.1 1.79876 585000 0
10/3/2013 2.1 2.1 2.07 2.08 1.781629 577000 -0.9523783051
10/4/2013 2.08 2.08 2.04 2.04 1.747367 414000 -1.9230715261
10/7/2013 2.05 2.05 2.03 2.04 1.747367 154000 0
10/8/2013 2.03 2.04 2 2.02 1.730236 523000 -0.9803893515
10/9/2013 2.01 2.02 2 2.02 1.730236 357000 0
10/10/2013 2.02 2.02 1.985 2 1.713105 1553000 -0.9900961487
10/11/2013 2.02 2.03 1.995 1.995 1.708822 1852000 -0.2500138637
10/14/2013 1.995 2.03 1.995 2.02 1.730236 42000 1.25314397872
10/16/2013 2.01 2.06 2.01 2.06 1.764498 353000 1.98019229747
10/17/2013 2.06 2.06 2.04 2.06 1.764498 93000 0
10/18/2013 2.05 2.06 2.04 2.04 1.747367 36000 -0.9708710353
10/21/2013 2.04 2.05 2.02 2.05 1.755933 228000 0.49022329024
10/22/2013 2.04 2.05 2.01 2.03 1.738801 136000 -0.97566365
10/23/2013 2.05 2.07 2.05 2.07 1.773064 276000 1.97049576116
10/24/2013 2.07 2.08 2.05 2.07 1.773064 119000 0
10/25/2013 2.06 2.08 2.03 2.07 1.773064 48000 0
10/28/2013 2.07 2.08 2.06 2.06 1.764498 172000 -0.4831184887
10/29/2013 2.05 2.07 2.03 2.03 1.738801 40000 -1.4563348896
10/30/2013 2.07 2.07 2.04 2.06 1.764498 97000 1.47785744315
10/31/2013 2.07 2.07 2.06 2.06 1.764498 111000 0
11/1/2013 2.05 2.07 2.05 2.06 1.764498 69000 0
11/5/2013 2.07 2.08 2.05 2.06 1.764498 232000 0
11/6/2013 2.06 2.07 2.05 2.05 1.755933 107000 -0.485407181
11/7/2013 2.06 2.07 2.05 2.05 1.755933 97000 0
11/8/2013 2.05 2.06 2.05 2.06 1.764498 29000 0.48777487524
11/11/2013 2.06 2.06 2.04 2.04 1.747367 89000 -0.9708710353
11/12/2013 2.04 2.05 2.02 2.03 1.738801 146000 -0.4902232902
11/13/2013 2.03 2.03 2 2.01 1.721671 166000 -0.9851616142
11/14/2013 2.04 2.04 2.01 2.02 1.730236 76000 0.49748180692
11/15/2013 2.02 2.04 2.01 2.04 1.747367 110000 0.99009614873
11/18/2013 2.04 2.06 2.01 2.04 1.747367 136000 0
11/19/2013 2.02 2.03 2.01 2.01 1.721671 139000 -1.4705554128
11/20/2013 2.02 2.03 2.01 2.02 1.730236 111000 0.49748180692
11/21/2013 2.02 2.03 2.01 2.02 1.730236 169000 0
11/22/2013 2.02 2.03 2.01 2.03 1.738801 864000 0.49501917657
11/25/2013 2.03 2.04 2.02 2.04 1.747367 103000 0.49263831801
11/26/2013 2.04 2.05 2.03 2.05 1.755933 190000 0.49022329024
11/27/2013 2.06 2.06 2.02 2.04 1.747367 142000 -0.487831825
11/28/2013 2.04 2.05 2.03 2.03 1.738801 815000 -0.4902232902
11/29/2013 2.04 2.05 2.03 2.05 1.755933 266000 0.98527663603
12/2/2013 2.04 2.05 2.04 2.05 1.755933 291000 0
12/3/2013 2.05 2.06 2.04 2.06 1.764498 452000 0.48777487524
12/4/2013 2.05 2.05 2.04 2.05 1.755933 408000 -0.485407181
12/5/2013 2.04 2.06 2.03 2.05 1.755933 368000 0
12/6/2013 2.04 2.06 2.03 2.05 1.755933 401000 0
12/9/2013 2.05 2.06 2.03 2.04 1.747367 309000 -0.487831825
12/10/2013 2.05 2.05 2.04 2.04 1.747367 235000 0
12/11/2013 2.03 2.04 2.03 2.03 1.738801 590000 -0.4902232902
12/12/2013 2.03 2.04 2.03 2.03 1.738801 311000 0
12/13/2013 2.03 2.04 2.02 2.03 1.738801 492000 0
12/16/2013 2.03 2.06 2.03 2.04 1.747367 555000 0.49263831801
12/17/2013 2.05 2.06 2.03 2.05 1.755933 200000 0.49022329024
12/18/2013 2.03 2.06 2.03 2.04 1.747367 175000 -0.487831825
12/19/2013 2.06 2.06 2.04 2.04 1.747367 85000 0
12/20/2013 2.07 2.07 2.04 2.05 1.755933 342000 0.49022329024
12/23/2013 2.05 2.06 2.04 2.04 1.747367 78000 -0.487831825
12/24/2013 2.05 2.06 2.04 2.05 1.755933 24000 0.49022329024
12/26/2013 2.05 2.08 2.05 2.08 1.781629 182000 1.46338157549
12/27/2013 2.08 2.09 2.07 2.08 1.781629 293000 0
12/30/2013 2.09 2.09 2.08 2.08 1.781629 183000 0
12/31/2013 2.09 2.13 2.09 2.12 1.815891 232000 1.92307152611
1/2/2014 2.12 2.13 2.11 2.12 1.815891 21000 0
1/3/2014 2.11 2.12 2.06 2.09 1.790195 128000 -1.4150629085
1/6/2014 2.09 2.1 2.09 2.09 1.790195 441000 0
1/7/2014 2.09 2.11 2.09 2.11 1.807326 238000 0.95693485905
1/8/2014 2.1 2.13 2.1 2.13 1.824457 284000 0.94786441406
1/9/2014 2.13 2.14 2.11 2.12 1.815891 188000 -0.4695095582
1/10/2014 2.13 2.13 2.1 2.12 1.815891 197000 0
1/13/2014 2.12 2.12 2.1 2.1 1.79876 176000 -0.9433936288
1/14/2014 2.06 2.1 2.06 2.09 1.790195 955000 -0.4761613556
1/15/2014 2.08 2.1 2.08 2.09 1.790195 744000 0
1/16/2014 2.09 2.1 2.08 2.1 1.79876 525000 0.47843949961
1/17/2014 2.09 2.11 2.08 2.09 1.790195 289000 -0.4761613556
1/20/2014 2.09 2.1 2.09 2.09 1.790195 60000 0
1/21/2014 2.1 2.11 2.1 2.11 1.807326 97000 0.95693485905
1/22/2014 2.1 2.12 2.06 2.1 1.79876 622000 -0.4739598722
1/23/2014 2.09 2.1 2.09 2.09 1.790195 412000 -0.4761613556
1/24/2014 2.1 2.1 2.09 2.09 1.790195 154000 0
1/27/2014 2.09 2.09 2.05 2.06 1.764498 899000 -1.4354302185
1/28/2014 2.05 2.05 2.02 2.02 1.730236 370000 -1.9417420705
1/29/2014 2.03 2.05 2.03 2.04 1.747367 440000 0.99009614873
1/30/2014 2.04 2.04 2 2 1.713105 876000 -1.960778703
2/3/2014 1.99 1.995 1.93 1.96 1.678843 436000 -1.9999941626
2/4/2014 1.92 1.935 1.92 1.92 1.644581 472000 -2.0408102485
2/5/2014 1.94 1.95 1.935 1.95 1.670277 272000 1.56246484667
2/6/2014 1.95 1.965 1.94 1.945 1.665995 183000 -0.2563646629
2/7/2014 1.95 1.965 1.95 1.965 1.683126 138000 1.02827439458
2/10/2014 1.97 1.97 1.955 1.96 1.678843 244000 -0.2544669858
2/11/2014 1.955 1.96 1.95 1.95 1.670277 197000 -0.5102323445
2/12/2014 1.955 1.97 1.95 1.97 1.687408 216000 1.0256382624
2/13/2014 1.965 1.965 1.96 1.965 1.683126 255000 -0.2537619829
2/14/2014 1.97 1.98 1.97 1.97 1.687408 392000 0.25440757258
2/17/2014 1.975 1.98 1.97 1.98 1.695974 110000 0.50764249073
2/18/2014 1.98 1.985 1.97 1.985 1.700257 130000 0.25253924883
2/19/2014 1.995 2 1.99 1.99 1.704539 172000 0.25184428001
2/20/2014 1.995 2.02 1.995 2 1.713105 225000 0.50254056962
2/21/2014 2 2.02 2 2.01 1.721671 258000 0.50002772743
2/24/2014 2.01 2.03 2.01 2.03 1.738801 199000 0.99496361384
2/25/2014 2.05 2.08 2.03 2.05 1.755933 183000 0.98527663603
2/26/2014 2.05 2.12 2.05 2.12 1.815891 256000 3.414594976
2/27/2014 2.12 2.15 2.12 2.15 1.841588 533000 1.4151179779
2/28/2014 2.16 2.22 2.16 2.19 1.87585 2133000 1.8604595599
3/3/2014 2.18 2.18 2.15 2.16 1.850154 476000 -1.3698323427
3/4/2014 2.14 2.16 2.13 2.14 1.833022 363000 -0.9259769727
3/5/2014 2.14 2.16 2.14 2.16 1.850154 238000 0.93463144469
3/6/2014 2.14 2.16 2.14 2.15 1.841588 472000 -0.4629884864
3/7/2014 2.14 2.14 2.12 2.12 1.815891 300000 -1.3953718204
3/10/2014 2.12 2.13 2.12 2.12 1.815891 218000 0
3/11/2014 2.11 2.13 2.11 2.13 1.824457 120000 0.47172434909
3/12/2014 2.12 2.12 2.1 2.1 1.79876 364000 -1.4084738637
3/13/2014 2.1 2.13 2.1 2.13 1.824457 76000 1.42859525451
3/14/2014 2.13 2.13 2.1 2.11 1.807326 139000 -0.9389643055
3/17/2014 2.11 2.13 2.11 2.11 1.807326 59000 0
3/18/2014 2.11 2.13 2.1 2.1 1.79876 172000 -0.4739598722
3/19/2014 2.1 2.13 2.09 2.13 1.824457 121000 1.42859525451
3/20/2014 2.12 2.14 2.12 2.14 1.833022 59000 0.46945474736
3/21/2014 2.13 2.15 2.12 2.12 1.815891 556000 -0.93457689
3/24/2014 2.12 2.17 2.12 2.15 1.841588 354000 1.4151179779
3/25/2014 2.15 2.17 2.13 2.17 1.858719 60000 0.93022977995
3/26/2014 2.17 2.17 2.15 2.16 1.850154 421000 -0.4608012292
3/27/2014 2.15 2.15 2.14 2.14 1.833022 66000 -0.9259769727
3/28/2014 2.15 2.18 2.15 2.18 1.867284 163000 1.86915377993
3/31/2014 2.18 2.18 2.15 2.18 1.867284 132000 0
4/1/2014 2.18 2.2 2.17 2.18 1.867284 160000 0
4/2/2014 2.19 2.19 2.16 2.16 1.850154 94000 -0.9173751824
 4/3/2014 2.16 2.18 2.14 2.16 1.850154 254000 0
4/4/2014 2.17 2.2 2.17 2.19 1.87585 260000 1.38885735998
4/7/2014 2.2 2.2 2.17 2.18 1.867284 57000 -0.4566463203
4/8/2014 2.18 2.21 2.18 2.2 1.884416 198000 0.91748228979
4/9/2014 2.19 2.22 2.18 2.22 1.901547 355000 0.90908801454
4/10/2014 2.21 2.23 2.2 2.23 1.910112 949000 0.45042273475
4/11/2014 2.22 2.22 2.2 2.22 1.901547 289000 -0.4484030256
4/14/2014 2.23 2.39 2.22 2.36 2.021464 1428000 6.30628640786
4/15/2014 2.38 2.42 2.34 2.34 2.004333 559000 -0.8474551117
4/16/2014 2.34 2.37 2.28 2.31 1.978636 692000 -1.2820723902
4/17/2014 2.32 2.37 2.31 2.36 2.021464 708000 2.16452141778
4/21/2014 2.37 2.42 2.37 2.38 2.038595 771000 0.84745511174
4/22/2014 2.38 2.4 2.38 2.4 2.055726 570000 0.84033366117
4/23/2014 2.4 2.4 2.36 2.37 2.030029 503000 -1.250020674
4/24/2014 2.39 2.4 2.37 2.4 2.055726 355000 1.26584398548
4/25/2014 2.4 2.45 2.35 2.4 2.055726 862000 0
4/28/2014 2.4 2.4 2.31 2.32 1.987202 813000 -3.3333236044
4/29/2014 2.26 2.33 2.25 2.29 1.961505 746000 -1.293124705
4/30/2014 2.29 2.31 2.28 2.29 1.961505 198000 0
5/2/2014 2.29 2.32 2.29 2.31 1.978636 158000 0.87335999653
5/5/2014 2.3 2.33 2.29 2.3 1.970071 179000 -0.4328739596
5/6/2014 2.31 2.31 2.29 2.3 1.970071 279000 0
5/7/2014 2.29 2.29 2.26 2.26 1.935809 433000 -1.7391251381
5/8/2014 2.26 2.28 2.25 2.27 1.944374 345000 0.44245067566
5/9/2014 2.2 2.24 2.2 2.2 1.926857 113000 -0.9009069243
5/12/2014 2.2 2.2 2.17 2.17 1.900582 149000 -1.3636196147
5/14/2014 2.19 2.22 2.18 2.19 1.918099 328000 0.92166504786
5/15/2014 2.19 2.2 2.18 2.18 1.90934 207000 -0.4566500478
5/16/2014 2.18 2.2 2.17 2.18 1.90934 376000 0
5/19/2014 2.18 2.21 2.18 2.19 1.918099 334000 0.45874490662
5/20/2014 2.19 2.23 2.19 2.19 1.918099 222000 0
5/21/2014 2.19 2.2 2.18 2.19 1.918099 354000 0
5/22/2014 2.19 2.21 2.19 2.2 1.926857 442000 0.45659791283
5/23/2014 2.21 2.23 2.21 2.23 1.953133 434000 1.36367151273
5/26/2014 2.23 2.25 2.22 2.23 1.953133 283000 0
5/27/2014 2.23 2.24 2.22 2.23 1.953133 293000 0
5/28/2014 2.23 2.24 2.22 2.23 1.953133 390000 0
5/29/2014 2.24 2.25 2.23 2.23 1.953133 517000 0
5/30/2014 2.25 2.25 2.22 2.23 1.953133 207000 0
6/2/2014 2.27 2.27 2.24 2.27 1.988166 258000 1.79368225308
6/3/2014 2.27 2.27 2.25 2.26 1.979408 209000 -0.4405064768
6/4/2014 2.27 2.27 2.25 2.25 1.970649 70000 -0.4425060422
6/5/2014 2.24 2.25 2.23 2.24 1.961891 188000 -0.4444221168
6/6/2014 2.24 2.24 2.22 2.22 1.944374 59000 -0.8928630592
6/9/2014 2.23 2.24 2.23 2.24 1.961891 63000 0.90090692429
6/10/2014 2.24 2.24 2.22 2.22 1.944374 108000 -0.8928630592
6/11/2014 2.23 2.24 2.22 2.22 1.944374 165000 0
6/12/2014 2.22 2.25 2.19 2.23 1.953133 384000 0.45047917736
6/13/2014 2.24 2.26 2.23 2.25 1.970649 94000 0.89681552664
6/16/2014 2.23 2.24 2.23 2.24 1.961891 39000 -0.4444221168
6/17/2014 2.23 2.26 2.22 2.22 1.944374 127000 -0.8928630592
6/18/2014 2.25 2.25 2.22 2.23 1.953133 117000 0.45047917736
6/19/2014 2.23 2.24 2.21 2.23 1.953133 250000 0
6/20/2014 2.25 2.26 2.23 2.26 1.979408 237000 1.34527448976
6/23/2014 2.26 2.26 2.23 2.23 1.953133 108000 -1.3274170863
6/24/2014 2.23 2.26 2.23 2.24 1.961891 75000 0.44840776332
6/25/2014 2.25 2.25 2.23 2.23 1.953133 56000 -0.446406044
6/26/2014 2.23 2.24 2.22 2.23 1.953133 100000 0
6/27/2014 2.23 2.23 2.22 2.22 1.944374 142000 -0.4484589631
6/30/2014 2.22 2.25 2.22 2.25 1.970649 159000 1.35133467121
7/1/2014 2.24 2.24 2.22 2.22 1.944374 147000 -1.333317095
7/2/2014 2.23 2.23 2.22 2.22 1.944374 12000 0
7/3/2014 2.25 2.25 2.23 2.25 1.970649 183000 1.35133467121
7/4/2014 2.26 2.28 2.26 2.28 1.996925 204000 1.33336783973
7/7/2014 2.27 2.28 2.27 2.27 1.988166 109000 -0.438624385
7/8/2014 2.27 2.27 2.23 2.25 1.970649 167000 -0.8810632513
7/9/2014 2.25 2.26 2.24 2.25 1.970649 182000 0
7/10/2014 2.25 2.27 2.25 2.27 1.988166 139000 0.88889497825
7/11/2014 2.24 2.27 2.24 2.26 1.979408 57000 -0.4405064768
7/14/2014 2.24 2.27 2.24 2.24 1.961891 147000 -0.8849615643
7/15/2014 2.28 2.28 2.25 2.26 1.979408 42000 0.89286305916
7/16/2014 2.26 2.26 2.24 2.24 1.961891 95000 -0.8849615643
7/17/2014 2.24 2.27 2.24 2.25 1.970649 60000 0.44640604396
7/18/2014 2.24 2.24 2.22 2.23 1.953133 151000 -0.8888442335
7/21/2014 2.23 2.24 2.22 2.23 1.953133 90000 0
7/22/2014 2.23 2.24 2.22 2.24 1.961891 170000 0.44840776332
7/23/2014 2.24 2.25 2.23 2.23 1.953133 82000 -0.446406044
7/24/2014 2.23 2.25 2.23 2.25 1.970649 49000 0.89681552664
7/25/2014 2.23 2.25 2.23 2.23 1.953133 78000 -0.8888442335
7/29/2014 2.23 2.26 2.23 2.25 1.970649 80000 0.89681552664
7/30/2014 2.23 2.25 2.23 2.24 1.961891 166000 -0.4444221168
7/31/2014 2.23 2.26 2.23 2.25 1.970649 97000 0.44640604396
8/1/2014 2.23 2.24 2.22 2.23 1.953133 72000 -0.8888442335
8/4/2014 2.24 2.24 2.22 2.23 1.953133 79000 0
8/5/2014 2.23 2.24 2.22 2.23 1.953133 66000 0
8/6/2014 2.23 2.23 2.21 2.21 1.935616 73000 -0.8968667264
8/7/2014 2.22 2.24 2.21 2.22 1.944374 316000 0.45246577834
8/8/2014 2.24 2.24 2.18 2.19 1.918099 343000 -1.3513346712
8/11/2014 2.2 2.21 2.19 2.2 1.926857 191000 0.45659791283
8/12/2014 2.2 2.2 2.17 2.18 1.90934 277000 -0.9090970425
 8/13/2014 2.17 2.19 2.16 2.19 1.918099 114000 0.45874490662
8/14/2014 2.19 2.19 2.18 2.19 1.918099 79000 0
8/15/2014 2.18 2.2 2.18 2.19 1.918099 96000 0
8/18/2014 2.2 2.2 2.18 2.18 1.90934 21000 -0.4566500478
8/19/2014 2.2 2.2 2.18 2.18 1.90934 111000 0
8/20/2014 2.18 2.19 2.17 2.19 1.918099 68000 0.45874490662
8/21/2014 2.18 2.2 2.17 2.2 1.926857 242000 0.45659791283
8/22/2014 2.18 2.19 2.17 2.17 1.900582 24000 -1.3636196147
8/25/2014 2.18 2.2 2.18 2.18 1.90934 81000 0.4608062162
8/26/2014 2.19 2.21 2.19 2.19 1.918099 166000 0.45874490662
8/27/2014 2.21 2.21 2.19 2.19 1.918099 3000 0
8/28/2014 2.18 2.2 2.18 2.18 1.90934 22000 -0.4566500478
8/29/2014 2.17 2.2 2.17 2.19 1.918099 80000 0.45874490662
9/1/2014 2.19 2.19 2.17 2.19 1.918099 35000 0
9/2/2014 2.18 2.19 2.18 2.19 1.918099 43000 0
9/3/2014 2.18 2.21 2.17 2.21 1.935616 123000 0.91324796061
9/4/2014 2.22 2.22 2.18 2.18 1.90934 54000 -1.3575006613
9/5/2014 2.18 2.19 2.17 2.17 1.900582 100000 -0.4586925325
9/8/2014 2.15 2.17 2.15 2.16 1.891824 204000 -0.4608062162
9/9/2014 2.16 2.16 2.15 2.16 1.891824 39000 0
9/10/2014 2.16 2.16 2.16 2.16 1.891824 6000 0
9/11/2014 2.16 2.16 2.15 2.16 1.891824 45000 0
9/12/2014 2.15 2.19 2.15 2.18 1.90934 66000 0.92587894011
9/15/2014 2.2 2.2 2.17 2.17 1.900582 33000 -0.4586925325
9/16/2014 2.17 2.19 2.13 2.14 1.874307 73000 -1.3824712641
9/17/2014 2.14 2.15 2.13 2.13 1.865548 34000 -0.4673193879
9/18/2014 2.13 2.14 2.12 2.14 1.874307 61000 0.4695135156
9/19/2014 2.13 2.14 2.07 2.11 1.848031 173000 -1.4019048107
9/22/2014 2.1 2.1 2.09 2.09 1.830514 29000 -0.9478737099
9/23/2014 2.09 2.09 2.05 2.07 1.812997 40000 -0.9569443337
9/24/2014 2.07 2.07 2.05 2.06 1.804239 83000 -0.4830675395
9/25/2014 2.05 2.05 2.04 2.04 1.786722 82000 -0.9708802437
9/26/2014 2.03 2.04 2.02 2.02 1.769205 112000 -0.9803987414
9/29/2014 2.03 2.05 2.03 2.05 1.795481 24000 1.48518684946
9/30/2014 2.05 2.06 2.01 2.01 1.760447 83000 -1.9512320097
10/1/2014 2.02 2.06 2.02 2.03 1.777964 95000 0.99503137555
10/2/2014 2.07 2.07 2.01 2.04 1.786722 61000 0.49258590163
10/3/2014 2.04 2.06 2.04 2.05 1.795481 83000 0.4902273549
10/7/2014 2.05 2.05 2.02 2.02 1.769205 89000 -1.463451855
10/8/2014 2.02 2.05 2.01 2.02 1.769205 89000 0
10/9/2014 2.01 2.04 2.01 2.03 1.777964 89000 0.49508112401
10/10/2014 2.01 2.02 2 2.01 1.760447 153000 -0.9852280474
10/13/2014 2.01 2.01 1.97 1.97 1.725413 163000 -1.9900627511
10/14/2014 2 2 1.98 1.985 1.738551 86000 0.76144088401
10/15/2014 1.98 1.98 1.96 1.96 1.716655 138000 -1.2594396138
10/16/2014 1.91 1.935 1.91 1.93 1.690379 171000 -1.5306511792
10/17/2014 1.93 1.95 1.93 1.935 1.694759 93000 0.25911348875
10/20/2014 1.955 1.975 1.94 1.945 1.703517 51000 0.51676964099
10/21/2014 1.935 1.945 1.935 1.945 1.703517 39000 0
10/22/2014 1.945 1.945 1.945 1.945 1.703517 0 0
10/24/2014 2.01 2.02 1.985 2 1.751688 115000 2.82773814409
10/27/2014 2 2.02 1.99 2 1.751688 58000 0
10/28/2014 2 2 1.975 1.975 1.729792 15000 -1.2499942912
10/29/2014 1.98 1.995 1.98 1.985 1.738551 21000 0.50636145849
10/30/2014 1.985 1.985 1.965 1.965 1.721034 42000 -1.0075631949
10/31/2014 1.995 2 1.95 1.99 1.74293 102000 1.27225842139
11/3/2014 1.99 1.99 1.97 1.97 1.725413 130000 -1.0050317569
11/4/2014 1.99 2 1.98 2 1.751688 42000 1.52282381088
11/5/2014 1.975 1.975 1.97 1.97 1.725413 5000 -1.4999817319
11/6/2014 1.98 1.98 1.97 1.98 1.734172 37000 0.50764657505
11/7/2014 1.97 1.985 1.955 1.975 1.729792 132000 -0.2525701026
11/10/2014 1.98 1.98 1.965 1.975 1.729792 65000 0
11/11/2014 1.95 1.95 1.94 1.95 1.707896 74000 -1.2658169306
11/12/2014 1.95 1.955 1.945 1.945 1.703517 103000 -0.256397345
11/13/2014 1.995 1.995 1.97 1.98 1.734172 123000 1.79951242048
11/14/2014 1.995 2.01 1.99 1.995 1.747309 111000 0.75753731464
11/17/2014 2.01 2.01 1.995 1.995 1.747309 21000 0
11/18/2014 2 2 1.99 1.995 1.747309 18000 0
11/19/2014 2 2.01 1.995 1.995 1.747309 16000 0
11/20/2014 1.995 2.02 1.98 1.99 1.74293 97000 -0.2506139441
11/21/2014 2 2 1.98 1.98 1.734172 149000 -0.5024871911
11/24/2014 1.95 2 1.94 1.95 1.707896 157000 -1.5151899581
11/25/2014 1.95 1.97 1.945 1.945 1.703517 65000 -0.256397345
11/26/2014 1.95 1.96 1.95 1.96 1.716655 72000 0.77122799479
11/27/2014 1.965 1.985 1.965 1.975 1.729792 30000 0.76526733677
11/28/2014 1.965 1.99 1.965 1.985 1.738551 56000 0.50636145849
12/1/2014 1.985 1.985 1.955 1.955 1.712275 52000 -1.5113735519
12/2/2014 1.96 1.97 1.95 1.95 1.707896 152000 -0.2557416303
12/3/2014 1.95 1.955 1.94 1.94 1.699138 43000 -0.5127946901
12/4/2014 1.94 1.95 1.94 1.94 1.699138 43000 0
12/5/2014 1.94 1.965 1.94 1.95 1.707896 219000 0.51543782789
12/8/2014 1.94 1.945 1.92 1.94 1.699138 55000 -0.5127946901
12/9/2014 1.94 1.965 1.93 1.965 1.721034 4000 1.28865342309
12/10/2014 1.945 1.95 1.925 1.94 1.699138 17000 -1.2722584214
12/11/2014 1.94 1.94 1.92 1.92 1.681621 70000 -1.0309345091
12/12/2014 1.93 1.93 1.91 1.92 1.681621 331000 0
12/15/2014 1.91 1.93 1.91 1.93 1.690379 32000 0.52080700705
12/16/2014 1.915 1.94 1.915 1.94 1.699138 37000 0.51816781917
12/17/2014 1.92 1.925 1.91 1.91 1.672862 93000 -1.5464311904
12/18/2014 1.915 1.935 1.915 1.935 1.694759 11000 1.30895435487
12/19/2014 1.92 1.935 1.915 1.915 1.677242 91000 -1.0335982874
12/22/2014 1.915 1.94 1.91 1.94 1.699138 103000 1.30547649057
12/23/2014 1.94 1.97 1.94 1.95 1.707896 27000 0.51543782789
12/24/2014 1.96 1.97 1.96 1.97 1.725413 111000 1.02564793172
12/26/2014 1.97 1.97 1.97 1.97 1.725413 0 0
12/29/2014 1.97 1.985 1.93 1.97 1.725413 123000 0
12/30/2014 1.97 1.97 1.945 1.95 1.707896 155000 -1.015235193
12/31/2014 1.95 1.95 1.95 1.95 1.707896 0 0
1/2/2015 1.95 1.95 1.95 1.95 1.707896 0 0
1/5/2015 1.96 1.98 1.96 1.97 1.725413 104000 1.02564793172
1/6/2015 1.97 1.97 1.96 1.96 1.716655 100000 -0.5075886179
1/7/2015 1.935 1.965 1.935 1.945 1.703517 78000 -0.7653255896
1/8/2015 1.945 1.965 1.945 1.955 1.712275 65000 0.5141128618
1/9/2015 1.96 1.96 1.92 1.935 1.694759 56000 -1.0229665211
1/12/2015 1.955 1.955 1.94 1.955 1.712275 8000 1.03353928199
1/13/2015 1.94 1.955 1.94 1.945 1.703517 49000 -0.5114832606
1/14/2015 1.945 1.955 1.945 1.945 1.703517 52000 0
1/15/2015 1.94 1.95 1.94 1.94 1.699138 281000 -0.2570564309
1/16/2015 1.94 1.955 1.94 1.955 1.712275 14000 0.77315674183
1/19/2015 1.925 1.95 1.925 1.93 1.690379 10300 -1.2787665533
1/20/2015 1.925 1.95 1.92 1.95 1.707896 21600 1.03627648001
1/21/2015 1.95 1.985 1.94 1.955 1.712275 1203200 0.25639734504
1/22/2015 1.965 1.97 1.935 1.95 1.707896 967800 -0.2557416303
1/23/2015 1.95 2.1 1.95 2.03 1.777964 2824900 4.1025917269
1/26/2015 2.03 2.1 2.03 2.08 1.821756 870100 2.46304199635
1/27/2015 2.1 2.15 2.09 2.11 1.848031 1153100 1.44228974682
1/28/2015 2.11 2.11 2.09 2.09 1.830514 218800 -0.9478737099
1/29/2015 2.08 2.1 2.06 2.08 1.821756 327300 -0.4784448521
1/30/2015 2.1 2.1 2.07 2.07 1.812997 163500 -0.4807998437
2/2/2015 2.07 2.07 2.04 2.05 1.795481 340800 -0.9661350791
2/3/2015 2.05 2.05 2.03 2.03 1.777964 525900 -0.9756160048
2/4/2015 2.05 2.05 2.04 2.05 1.795481 299200 0.98522804736
2/5/2015 2.05 2.05 2.03 2.05 1.795481 136100 0
2/6/2015 2.05 2.06 2.04 2.05 1.795481 495700 0
2/9/2015 2.03 2.05 2.02 2.05 1.795481 213800 0
2/10/2015 2.05 2.05 2.03 2.03 1.777964 198000 -0.9756160048
2/11/2015 2.04 2.04 2.02 2.04 1.786722 309300 0.49258590163
2/12/2015 2.02 2.03 1.995 2.02 1.769205 368600 -0.9803987414
2/13/2015 2.02 2.02 2.01 2.02 1.769205 57900 0
2/16/2015 2.01 2.02 2 2 1.751688 262000 -0.9901057255
2/17/2015 2.01 2.04 1.995 2.03 1.777964 785200 1.5000388197
2/18/2015 2.04 2.04 2.01 2.04 1.786722 497000 0.49258590163
2/23/2015 2.04 2.05 2.01 2.02 1.769205 772800 -0.9803987414
2/24/2015 2.02 2.04 2.01 2.02 1.769205 250700 0
2/25/2015 2.03 2.05 2.02 2.05 1.795481 783800 1.48518684946
2/26/2015 2.05 2.06 2.02 2.03 1.777964 400000 -0.9756160048
2/27/2015 2.03 2.04 2.03 2.03 1.777964 177100 0
3/2/2015 2.04 2.05 2.01 2.01 1.760447 677500 -0.9852280474
3/3/2015 2.02 2.05 2.02 2.04 1.786722 178100 1.49251866145
3/4/2015 2.03 2.04 2.02 2.03 1.777964 261500 -0.4901713865
3/5/2015 2.02 2.04 2 2 1.751688 1119500 -1.4778701931
3/6/2015 2.02 2.03 2.01 2.02 1.769205 439900 1.00000685054
3/9/2015 2.01 2.03 2 2.01 1.760447 447500 -0.4950246014
3/10/2015 2.02 2.04 2.02 2.04 1.786722 653600 1.49251866145
3/11/2015 2.03 2.04 2.02 2.03 1.777964 299000 -0.4901713865
3/12/2015 2.03 2.05 2.01 2.02 1.769205 756100 -0.4926421457
3/13/2015 2.02 2.04 2.01 2.04 1.786722 203700 0.99010572545
3/16/2015 2.04 2.04 2.01 2.01 1.760447 372900 -1.4705701279
3/17/2015 2.02 2.03 2 2.01 1.760447 617700 0
3/18/2015 2.01 2.03 2.01 2.03 1.777964 220800 0.99503137555
3/19/2015 2.03 2.03 2 2.01 1.760447 668600 -0.9852280474
3/20/2015 2.01 2.03 2.01 2.02 1.769205 1858700 0.4974872859
3/23/2015 2.02 2.09 2.01 2.06 1.804239 574400 1.98021145091
3/24/2015 2.08 2.08 2.03 2.04 1.786722 483100 -0.9708802437
3/25/2015 2.04 2.06 2.03 2.06 1.804239 322100 0.98039874138
3/26/2015 2.05 2.09 2.05 2.08 1.821756 520900 0.97088024369
3/27/2015 2.08 2.08 2.04 2.05 1.795481 644600 -1.4422897468
3/30/2015 2.07 2.15 2.07 2.15 1.883065 1050500 4.87802432886
3/31/2015 2.14 2.19 2.1 2.15 1.883065 722000 0
4/1/2015 2.15 2.18 2.13 2.18 1.90934 367300 1.39533154724
4/2/2015 2.17 2.19 2.14 2.16 1.891824 430600 -0.917385065
4/6/2015 2.17 2.28 2.16 2.26 1.979408 1419200 4.62960613672
4/7/2015 2.29 2.31 2.24 2.26 1.979408 1019200 0
4/8/2015 2.28 2.29 2.24 2.28 1.996925 863300 0.88496156427
4/9/2015 2.27 2.29 2.22 2.23 1.953133 422100 -2.192971694
4/10/2015 2.23 2.28 2.23 2.26 1.979408 283500 1.34527448976
4/13/2015 2.26 2.29 2.24 2.26 1.979408 437900 0
4/14/2015 2.25 2.32 2.25 2.3 2.014442 671800 1.76992312853
4/15/2015 2.28 2.3 2.27 2.28 1.996925 558200 -0.869570829
4/16/2015 2.26 2.38 2.26 2.37 2.075751 1652000 3.94736907996
4/17/2015 2.37 2.38 2.34 2.36 2.066992 696800 -0.4219677601
4/20/2015 2.31 2.36 2.31 2.33 2.040717 408200 -1.2711708608
4/21/2015 2.34 2.34 2.3 2.33 2.040717 278900 0
4/22/2015 2.34 2.34 2.3 2.32 2.031958 320000 -0.4292118897
4/23/2015 2.32 2.35 2.31 2.32 2.031958 485300 0
4/24/2015 2.31 2.35 2.31 2.34 2.049475 497700 0.86207490509
4/27/2015 2.34 2.34 2.31 2.33 2.040717 107600 -0.4273289501
4/28/2015 2.33 2.36 2.29 2.3 2.014442 946100 -1.2875376645
4/29/2015 2.31 2.35 2.31 2.33 2.040717 543600 1.3043314228
4/30/2015 2.31 2.33 2.29 2.32 2.031958 595200 -0.4292118897
 5/4/2015 2.32 2.33 2.31 2.32 2.031958 435600 0
5/5/2015 2.32 2.33 2.29 2.3 2.014442 240300 -0.8620256915
5/6/2015 2.3 2.31 2.28 2.28 1.996925 548400 -0.869570829
5/7/2015 2.28 2.31 2.27 2.28 1.996925 848200 0
5/8/2015 2.26 2.29 2.26 2.28 1.996925 222100 0
5/11/2015 2.28 2.3 2.27 2.28 1.996925 568000 0
5/12/2015 2.24 2.26 2.21 2.24 2.005879 506700 0.4483893987
5/13/2015 2.21 2.25 2.21 2.24 2.005879 181700 0
5/14/2015 2.23 2.24 2.21 2.23 1.996925 325200 -0.4463878429
5/15/2015 2.25 2.25 2.22 2.24 2.005879 94700 0.4483893987
5/18/2015 2.24 2.25 2.2 2.22 1.98797 234000 -0.8928255393
5/19/2015 2.2 2.23 2.2 2.23 1.996925 175200 0.45045951398
5/20/2015 2.21 2.28 2.21 2.25 2.014834 385300 0.89682887439
5/21/2015 2.26 2.26 2.22 2.23 1.996925 174000 -0.8888573451
5/22/2015 2.24 2.27 2.23 2.25 2.014834 354500 0.89682887439
5/25/2015 2.24 2.27 2.23 2.24 2.005879 191500 -0.4444534885
5/26/2015 2.23 2.26 2.23 2.24 2.005879 291500 0
5/27/2015 2.25 2.26 2.22 2.23 1.996925 587200 -0.4463878429
5/28/2015 2.23 2.25 2.22 2.25 2.014834 263900 0.89682887439
5/29/2015 2.25 2.25 2.23 2.25 2.014834 79100 0
6/2/2015 2.23 2.24 2.21 2.21 1.979015 262500 -1.777764322
6/3/2015 2.23 2.23 2.2 2.2 1.97006 176900 -0.4524978335
6/4/2015 2.22 2.23 2.19 2.2 1.97006 324100 0
6/5/2015 2.2 2.24 2.18 2.2 1.97006 123700 0
6/8/2015 2.19 2.2 2.17 2.19 1.961105 277800 -0.4545546836
6/9/2015 2.17 2.21 2.12 2.15 1.925286 402800 -1.8264702808
6/10/2015 2.14 2.18 2.12 2.18 1.952151 103400 1.39537710241
6/11/2015 2.16 2.2 2.14 2.14 1.916331 355900 -1.8348990421
6/12/2015 2.17 2.18 2.15 2.16 1.934241 229000 0.93459845924
6/15/2015 2.16 2.17 2.13 2.13 1.907377 206400 -1.3888651931
6/16/2015 2.12 2.15 2.1 2.11 1.889467 165000 -0.9389858429
6/17/2015 2.11 2.16 2.11 2.16 1.934241 74600 2.36966297903
6/18/2015 2.13 2.19 2.13 2.16 1.934241 81700 0
6/19/2015 2.18 2.18 2.1 2.1 1.880512 425400 -2.7777820861
6/22/2015 2.15 2.15 2.12 2.12 1.898422 84600 0.95240019739
6/23/2015 2.13 2.16 2.12 2.15 1.925286 50500 1.41506998971
6/24/2015 2.13 2.16 2.13 2.16 1.934241 37400 0.4651257008
6/25/2015 2.16 2.16 2.13 2.14 1.916331 30100 -0.9259445953
6/26/2015 2.14 2.14 2.12 2.12 1.898422 121000 -0.9345462762
6/29/2015 2.11 2.11 2.08 2.09 1.871557 231300 -1.415122665
6/30/2015 2.06 2.13 2.06 2.11 1.889467 142700 0.95695722866
7/1/2015 2.11 2.13 2.1 2.11 1.889467 46400 0
7/2/2015 2.11 2.12 2.09 2.12 1.898422 122300 0.4739431808
7/3/2015 2.12 2.12 2.09 2.1 1.880512 57500 -0.94341511
7/6/2015 2.08 2.1 2.08 2.08 1.862602 71100 -0.9524001974
 7/7/2015 2.06 2.1 2.06 2.1 1.880512 59600 0.96155807843
7/8/2015 2.09 2.1 2.03 2.05 1.835738 156400 -2.3809473165
7/9/2015 2.05 2.07 2.02 2.07 1.853648 127900 0.97562941988
7/10/2015 2.07 2.08 2.04 2.07 1.853648 78300 0
7/13/2015 2.05 2.08 2.05 2.08 1.862602 31200 0.48304748259
7/14/2015 2.07 2.1 2.06 2.07 1.853648 94700 -0.4807253509
7/15/2015 2.06 2.09 2.05 2.08 1.862602 100400 0.48304748259
7/16/2015 2.07 2.07 2.05 2.06 1.844693 314800 -0.9615043901
7/20/2015 2.05 2.1 2.05 2.1 1.880512 88400 1.94173230993
7/21/2015 2.07 2.11 2.05 2.11 1.889467 94900 0.4762000987
7/22/2015 2.07 2.12 2.07 2.09 1.871557 55800 -0.9478863616
7/23/2015 2.12 2.12 2.07 2.1 1.880512 122800 0.47847861433
7/24/2015 2.09 2.11 2.09 2.11 1.889467 78700 0.4762000987
7/27/2015 2.08 2.09 2.07 2.08 1.862602 71200 -1.4218295424
7/28/2015 2.05 2.06 2.04 2.05 1.835738 168700 -1.4422834293
7/29/2015 2.04 2.05 2.02 2.03 1.817828 186300 -0.9756294199
7/30/2015 2.03 2.04 2.03 2.03 1.817828 55600 0
7/31/2015 2.03 2.04 2 2.01 1.799919 194400 -0.9851867173
8/3/2015 2 2.03 2 2.02 1.808873 93000 0.49746683045
8/4/2015 2.02 2.04 2 2.03 1.817828 102000 0.49505963105
8/5/2015 2.01 2.05 2.01 2.03 1.817828 45700 0
8/6/2015 2.02 2.03 2.01 2.02 1.808873 45600 -0.492620864
8/7/2015 2.02 2.02 2.02 2.02 1.808873 0 0
8/11/2015 2.02 2.09 2.02 2.03 1.817828 85700 0.49505963105
8/12/2015 2.03 2.03 1.985 1.99 1.782009 416700 -1.9704284454
8/13/2015 2 2.05 2 2.05 1.835738 111800 3.01508017075
8/14/2015 2.04 2.04 2.01 2.02 1.808873 32200 -1.4634441298
8/17/2015 2.01 2.07 2.01 2.04 1.826783 124600 0.9901192621
8/18/2015 2.02 2.04 2 2.01 1.799919 183500 -1.4705632798
8/19/2015 2.03 2.03 1.995 2.01 1.799919 191100 0
8/20/2015 2 2 1.955 1.965 1.759622 193300 -2.2388229693
8/21/2015 1.96 1.965 1.93 1.955 1.750667 518600 -0.5089161195
8/24/2015 1.925 1.93 1.91 1.93 1.72828 583500 -1.2787697489
8/25/2015 1.93 1.985 1.93 1.97 1.764099 314500 2.07252297081
8/26/2015 2 2 1.935 1.97 1.764099 164300 0
8/27/2015 1.98 2.01 1.97 2 1.790964 256600 1.52287371627
8/28/2015 2.04 2.04 1.995 2.02 1.808873 76600 0.99996426506
8/31/2015 1.93 2.02 1.93 1.995 1.786486 41000 -1.2376214361
9/1/2015 2 2.01 1.955 2.01 1.799919 55200 0.75192304894
9/2/2015 1.98 2 1.975 2 1.790964 131600 -0.4975223885
9/3/2015 1.955 2 1.955 1.965 1.759622 44300 -1.7500072587
9/4/2015 1.95 1.96 1.94 1.955 1.750667 90200 -0.5089161195
9/7/2015 1.955 1.955 1.935 1.935 1.732758 19200 -1.0229815265
9/8/2015 1.935 1.96 1.935 1.95 1.74619 29200 0.77518037718
9/9/2015 1.97 1.98 1.945 1.945 1.741712 71500 -0.2564440296
 9/10/2015 1.945 1.965 1.945 1.945 1.741712 41800 0
9/14/2015 1.995 2 1.945 1.98 1.773054 66000 1.79949383136
9/15/2015 1.975 1.975 1.945 1.945 1.741712 12100 -1.7676844586
9/16/2015 1.965 1.98 1.96 1.98 1.773054 47500 1.79949383136
9/17/2015 1.94 2 1.94 1.97 1.764099 105500 -0.5050607596
9/18/2015 1.96 2.01 1.96 2 1.790964 67600 1.52287371627
9/21/2015 1.96 1.985 1.95 1.96 1.755145 37700 -1.999984366
9/22/2015 1.995 2 1.98 1.98 1.773054 43500 1.02037153625
9/23/2015 1.97 1.985 1.97 1.985 1.777532 22200 0.25255857972
9/25/2015 1.975 2 1.96 1.985 1.777532 31700 0
9/28/2015 1.975 1.975 1.93 1.96 1.755145 44200 -1.259442868
9/29/2015 1.945 1.945 1.915 1.935 1.732758 32600 -1.2755071518
9/30/2015 1.95 1.95 1.95 1.95 1.74619 5900 0.77518037718
10/1/2015 1.975 1.975 1.935 1.955 1.750667 37700 0.25638676204
10/2/2015 1.97 1.97 1.955 1.96 1.755145 10200 0.25578822243
10/5/2015 1.975 1.975 1.975 1.975 1.768577 200 0.76529289603
10/6/2015 1.94 1.965 1.94 1.96 1.755145 1300 -0.7594806446
10/7/2015 1.96 1.995 1.95 1.98 1.773054 175900 1.02037153625
10/8/2015 1.98 1.995 1.955 1.98 1.773054 41500 0
10/9/2015 1.96 2.01 1.96 1.995 1.786486 83800 0.75756293943
10/12/2015 2 2.03 2 2 1.790964 221300 0.25065967491
10/13/2015 2 2.03 1.99 1.995 1.786486 69900 -0.2500329432
10/14/2015 1.99 2 1.99 1.99 1.782009 7600 -0.2506036991
10/15/2015 1.98 1.98 1.955 1.98 1.773054 7700 -0.5025227145
10/16/2015 1.965 1.98 1.965 1.98 1.773054 5600 0
10/19/2015 1.985 1.99 1.98 1.98 1.773054 47700 0
10/20/2015 1.97 2 1.97 1.98 1.773054 10700 0
10/21/2015 2.02 2.05 2 2.04 1.826783 170500 3.03030815756
10/22/2015 2 2.04 2 2.01 1.799919 72600 -1.4705632798
10/23/2015 2.01 2.03 2.01 2.02 1.808873 4700 0.49746683045
10/26/2015 2 2.05 2 2.04 1.826783 119500 0.9901192621
10/27/2015 2.02 2.02 1.98 2.01 1.799919 69700 -1.4705632798
10/28/2015 2.01 2.01 1.99 1.995 1.786486 230200 -0.7463113618
10/29/2015 2.02 2.03 1.995 2 1.790964 35600 0.25065967491
10/30/2015 2 2 1.97 1.97 1.764099 31000 -1.5000301514
11/2/2015 1.975 2.01 1.975 2.01 1.799919 48500 2.03049828836
11/3/2015 2.01 2.02 1.98 1.98 1.773054 48700 -1.4925671655
11/4/2015 2 2.01 1.965 2.01 1.799919 104000 1.51518227871
11/5/2015 2.01 2.03 2 2.01 1.799919 75000 0
11/6/2015 1.965 2.01 1.965 1.98 1.773054 21900 -1.4925671655
11/9/2015 1.985 2.04 1.985 2 1.790964 120500 1.01012151914
11/11/2015 2 2.01 1.995 2 1.790964 431900 0
11/12/2015 1.99 2.01 1.99 1.99 1.782009 6000 -0.5000100505
11/13/2015 1.99 2.01 1.99 2 1.790964 165100 0.50252271453
11/16/2015 2.04 2.04 1.995 2.02 1.808873 181700 0.99996426506
11/17/2015 2.02 2.03 2 2.03 1.817828 115400 0.49505963105
11/18/2015 2 2.02 2 2 1.790964 57800 -1.4778075814
11/19/2015 1.98 2.03 1.98 2 1.790964 49800 0
11/20/2015 1.995 2.03 1.99 2 1.790964 45500 0
11/23/2015 1.985 2.01 1.985 2 1.790964 1800 0
11/24/2015 2.01 2.02 2 2.01 1.799919 48200 0.50001005045
11/25/2015 1.985 2.01 1.985 2 1.790964 37800 -0.4975223885
11/26/2015 1.985 2.02 1.985 2 1.790964 51300 0
11/27/2015 2 2.01 1.995 2 1.790964 35100 0
11/30/2015 1.995 2.04 1.995 2 1.790964 33100 0
12/1/2015 2.03 2.09 2 2.07 1.853648 118200 3.50001451732
12/2/2015 2.05 2.07 2.01 2.01 1.799919 86400 -2.8985546339
12/3/2015 2.02 2.04 2.01 2.02 1.808873 17700 0.49746683045
12/4/2015 2.02 2.05 2.02 2.02 1.808873 69500 0
12/7/2015 1.99 2.04 1.99 2.01 1.799919 25600 -0.495004348
12/8/2015 1.99 2.02 1.985 1.995 1.786486 200400 -0.7463113618
12/9/2015 1.98 2 1.98 2 1.790964 97700 0.25065967491
12/10/2015 1.99 2 1.99 1.995 1.786486 94800 -0.2500329432
12/11/2015 1.99 2 1.99 2 1.790964 193900 0.25065967491
12/14/2015 1.99 2.01 1.98 2.01 1.799919 84800 0.50001005045
12/15/2015 2 2.01 1.995 2 1.790964 124500 -0.4975223885
12/16/2015 2.05 2.05 1.99 1.99 1.782009 104000 -0.5000100505
12/17/2015 2.02 2.02 1.99 2 1.790964 77700 0.50252271453
12/18/2015 1.985 2.03 1.97 1.97 1.764099 195200 -1.5000301514
12/21/2015 1.97 2 1.97 2 1.790964 62600 1.52287371627
12/22/2015 1.99 2.02 1.99 2 1.790964 167400 0
12/23/2015 1.99 2 1.99 1.995 1.786486 29100 -0.2500329432
12/24/2015 1.995 2.01 1.995 1.995 1.786486 55000 0
12/28/2015 2 2 1.995 1.995 1.786486 633300 0
12/29/2015 2 2.01 2 2.01 1.799919 381600 0.75192304894
12/30/2015 2.02 2.03 2.01 2.01 1.799919 213200 0
12/31/2015 2.01 2.02 2 2.02 1.808873 86500 0.49746683045
1/4/2016 2 2.01 2 2 1.790964 33200 -0.9900639791
1/5/2016 2 2.01 1.995 2 1.790964 251800 0
1/6/2016 1.995 2 1.995 1.995 1.786486 15200 -0.2500329432
1/7/2016 2 2.01 1.965 1.97 1.764099 220600 -1.2531304471
1/8/2016 1.965 1.985 1.95 1.965 1.759622 81100 -0.253783943
1/11/2016 1.97 1.97 1.95 1.955 1.750667 41500 -0.5089161195
1/12/2016 1.965 1.97 1.955 1.965 1.759622 78800 0.51151932378
1/13/2016 1.96 1.975 1.955 1.955 1.750667 57300 -0.5089161195
1/14/2016 1.96 1.965 1.935 1.95 1.74619 276200 -0.2557311013
1/15/2016 1.96 1.96 1.935 1.945 1.741712 140400 -0.2564440296
1/18/2016 1.94 1.945 1.92 1.945 1.741712 63300 0
1/19/2016 1.92 1.945 1.92 1.94 1.737235 159200 -0.257045941
1/20/2016 1.94 1.94 1.925 1.925 1.723803 250900 -0.7731826725
1/21/2016 1.925 1.93 1.92 1.925 1.723803 222500 0
1/22/2016 1.925 1.93 1.915 1.925 1.723803 450300 0
1/25/2016 1.925 1.93 1.885 1.89 1.692461 120100 -1.8181892014
1/26/2016 1.88 1.885 1.85 1.855 1.661119 164300 -1.8518595111
1/27/2016 1.88 1.895 1.86 1.88 1.683506 25300 1.34770597411
1/28/2016 1.845 1.87 1.845 1.865 1.670074 148300 -0.7978587543
1/29/2016 1.905 1.905 1.88 1.88 1.683506 167500 0.80427573868
2/1/2016 1.92 1.92 1.895 1.9 1.701416 93600 1.06385127229
2/2/2016 1.9 1.9 1.88 1.89 1.692461 51800 -0.526326307
2/3/2016 1.89 1.9 1.85 1.86 1.665596 76500 -1.5873334747
2/4/2016 1.865 1.96 1.865 1.935 1.732758 49000 4.03231035617
2/5/2016 1.94 1.94 1.88 1.88 1.683506 20800 -2.8424049983
2/10/2016 1.87 1.87 1.86 1.86 1.665596 47500 -1.0638512723
2/11/2016 1.85 1.87 1.85 1.85 1.656642 76600 -0.5375853448
2/12/2016 1.83 1.855 1.815 1.815 1.6253 286300 -1.8918993965
2/15/2016 1.825 1.85 1.825 1.83 1.638732 89600 0.82643204332
2/16/2016 1.85 1.855 1.84 1.85 1.656642 43700 1.09291818308
2/17/2016 1.86 1.86 1.825 1.825 1.634255 76200 -1.3513480885
2/18/2016 1.85 1.89 1.83 1.855 1.661119 278600 1.643807117
2/19/2016 1.875 1.88 1.865 1.88 1.683506 54000 1.34770597411
2/22/2016 1.89 1.915 1.88 1.88 1.683506 354200 0
2/23/2016 1.92 1.93 1.9 1.9 1.701416 17800 1.06385127229
2/24/2016 1.94 1.94 1.9 1.9 1.701416 119000 0
2/25/2016 1.9 1.95 1.88 1.91 1.71037 906900 0.52626753246
2/26/2016 1.95 1.965 1.885 1.935 1.732758 358000 1.30895654157
2/29/2016 1.915 1.93 1.9 1.905 1.705893 168900 -1.5504184658
3/1/2016 1.905 1.94 1.905 1.915 1.714848 301000 0.52494499948
3/2/2016 1.95 1.955 1.93 1.945 1.741712 223400 1.56655283734
3/3/2016 1.94 1.945 1.915 1.915 1.714848 166000 -1.5423904756
3/4/2016 1.92 1.94 1.92 1.94 1.737235 154800 1.30548013585
3/7/2016 1.95 1.96 1.945 1.95 1.74619 143900 0.51547430256
3/8/2016 1.96 1.975 1.95 1.975 1.768577 557000 1.28204834525
3/9/2016 1.96 1.96 1.95 1.955 1.750667 430500 -1.0126785546
3/10/2016 1.98 2.04 1.98 2.01 1.799919 389100 2.81332772023
3/11/2016 2.01 2.02 2 2 1.790964 48400 -0.4975223885
3/14/2016 2 2.04 2 2.02 1.808873 193400 0.99996426506
3/15/2016 2.02 2.03 2.02 2.02 1.808873 105800 0
3/16/2016 2.01 2.09 2.01 2.07 1.853648 334000 2.47529815526
3/17/2016 2.08 2.25 2.08 2.19 1.961105 367500 5.7970553201
3/18/2016 2.19 2.19 2.15 2.15 1.925286 175100 -1.8264702808
3/21/2016 2.16 2.16 2.11 2.12 1.898422 102000 -1.3953251621
3/22/2016 2.11 2.12 2.1 2.11 1.889467 64900 -0.471707555
3/23/2016 2.12 2.14 2.1 2.12 1.898422 131900 0.4739431808
3/24/2016 2.12 2.15 2.12 2.13 1.907377 176700 0.47170755501
3/28/2016 2.12 2.13 2.11 2.13 1.907377 117400 0
3/29/2016 2.14 2.18 2.14 2.16 1.934241 164800 1.40842633627
3/30/2016 2.17 2.17 2.15 2.16 1.934241 82600 0
3/31/2016 2.15 2.23 2.15 2.19 1.961105 314500 1.38886519312
4/1/2016 2.19 2.19 2.17 2.19 1.961105 7500 0
4/4/2016 2.18 2.19 2.18 2.18 1.952151 10000 -0.4565793265
4/5/2016 2.12 2.19 2.12 2.18 1.952151 98600 0
4/6/2016 2.18 2.18 2.15 2.16 1.934241 44100 -0.9174495211
4/7/2016 2.16 2.16 2.15 2.15 1.925286 30800 -0.4629722977
4/8/2016 2.15 2.15 2.13 2.15 1.925286 59400 0
4/11/2016 2.18 2.22 2.18 2.2 1.97006 264200 2.32557656369
4/12/2016 2.2 2.2 2.17 2.18 1.952151 63300 -0.9090586074
4/13/2016 2.19 2.2 2.18 2.2 1.97006 108700 0.91739829552
4/14/2016 2.21 2.22 2.2 2.21 1.979015 128600 0.45455468361
4/15/2016 2.21 2.21 2.19 2.2 1.97006 50700 -0.4524978335
4/18/2016 2.19 2.19 2.18 2.18 1.952151 42200 -0.9090586074
4/19/2016 2.18 2.19 2.17 2.19 1.961105 219100 0.45867353499
4/20/2016 2.2 2.2 2.18 2.19 1.961105 107400 0
4/21/2016 2.2 2.2 2.18 2.19 1.961105 30500 0
4/22/2016 2.19 2.19 2.17 2.18 1.952151 12400 -0.4565793265
4/25/2016 2.2 2.2 2.18 2.19 1.961105 103800 0.45867353499
4/26/2016 2.19 2.19 2.16 2.17 1.943196 155900 -0.9132096446
4/27/2016 2.18 2.19 2.16 2.18 1.952151 66000 0.46083874195
4/28/2016 2.18 2.18 2.17 2.17 1.943196 222700 -0.4587247605
4/29/2016 2.19 2.24 2.18 2.21 1.979015 266500 1.84330350618
5/3/2016 2.22 2.22 2.18 2.19 1.961105 58900 -0.904995667
5/4/2016 2.18 2.22 2.16 2.22 1.98797 140400 1.36989095433
5/5/2016 2.19 2.2 2.17 2.2 1.97006 54000 -0.900919028
5/6/2016 2.18 2.19 2.18 2.18 1.952151 169100 -0.9090586074
5/9/2016 2.2 2.21 2.17 2.2 1.97006 225100 0.91739829552
5/10/2016 2.06 2.16 2.06 2.12 1.942571 148200 -1.395338213
5/11/2016 2.12 2.12 2.09 2.1 1.924245 27600 -0.9433889418
5/12/2016 2.08 2.14 2.08 2.14 1.960897 73300 1.90474705664
5/13/2016 2.12 2.12 2.12 2.12 1.942571 17800 -0.9345722901
5/16/2016 2.11 2.14 2.11 2.14 1.960897 20700 0.94338894177
5/17/2016 2.13 2.19 2.11 2.18 1.997549 108200 1.86914458026
5/18/2016 2.16 2.22 2.16 2.21 2.025039 90700 1.37618651658
5/19/2016 2.2 2.2 2.16 2.16 1.979223 44500 -2.2624749449
5/20/2016 2.16 2.2 2.14 2.19 2.006713 162600 1.38892888775
5/23/2016 2.21 2.24 2.16 2.23 2.043365 171300 1.82646945527
5/24/2016 2.17 2.2 2.17 2.2 2.015876 8200 -1.3452809459
5/25/2016 2.14 2.25 2.14 2.24 2.052528 163500 1.81816738728
5/26/2016 2.23 2.23 2.16 2.19 2.006713 179400 -2.232125457
5/27/2016 2.17 2.23 2.17 2.23 2.043365 137500 1.82646945527
5/30/2016 2.18 2.18 2.17 2.17 1.988387 2300 -2.6905618918
5/31/2016 2.2 2.21 2.17 2.17 1.988387 146200 0
 6/1/2016 2.16 2.22 2.16 2.22 2.034202 95800 2.3041289246
6/2/2016 2.22 2.23 2.17 2.2 2.015876 137000 -0.9008938149
6/3/2016 2.2 2.28 2.18 2.27 2.080017 201000 3.18179292774
6/6/2016 2.27 2.27 2.25 2.26 2.070854 89600 -0.4405252457
6/7/2016 2.25 2.27 2.25 2.27 2.080017 10100 0.4424744574
6/8/2016 2.25 2.27 2.22 2.24 2.052528 171100 -1.3215757371
6/9/2016 2.26 2.29 2.25 2.27 2.080017 290500 1.3392752742
6/10/2016 2.27 2.36 2.27 2.32 2.125832 554700 2.20262622854
6/13/2016 2.3 2.34 2.27 2.33 2.134995 284500 0.43103123859
6/14/2016 2.3 2.35 2.3 2.32 2.125832 381200 -0.429181333
6/15/2016 2.32 2.32 2.28 2.28 2.08918 362100 -1.7241249544
6/16/2016 2.31 2.31 2.26 2.26 2.070854 66200 -0.8771862645
6/17/2016 2.26 2.27 2.24 2.25 2.061691 59600 -0.4424744574
6/20/2016 2.23 2.26 2.23 2.24 2.052528 53700 -0.4444409953
6/21/2016 2.24 2.25 2.23 2.24 2.052528 49100 0
6/22/2016 2.26 2.3 2.24 2.27 2.080017 107400 1.3392752742
6/23/2016 2.25 2.27 2.25 2.26 2.070854 53500 -0.4405252457
6/24/2016 2.35 2.35 2.13 2.17 1.988387 709400 -3.9822701166
6/27/2016 2.12 2.14 2.1 2.14 1.960897 242600 -1.3825276468
6/28/2016 2.1 2.15 2.1 2.15 1.97006 88900 0.46728614507
6/29/2016 2.14 2.15 2.11 2.13 1.951734 163400 -0.9302254754
6/30/2016 2.12 2.14 2.12 2.12 1.942571 156900 -0.4694799599
7/1/2016 2.11 2.14 2.11 2.12 1.942571 55000 0
7/4/2016 2.12 2.13 2.11 2.12 1.942571 71300 0
7/5/2016 2.12 2.14 2.11 2.11 1.933408 35700 -0.4716944709
7/7/2016 2.12 2.12 2.06 2.09 1.915082 258700 -0.9478599447
7/8/2016 2.1 2.1 2.02 2.03 1.860103 197400 -2.8708431284
7/11/2016 2.02 2.07 2.01 2.05 1.87843 259200 0.9852680201
7/12/2016 2.05 2.09 2.04 2.09 1.915082 150400 1.95120393094
7/13/2016 2.1 2.13 2.08 2.12 1.942571 224800 1.43539545565
7/14/2016 2.09 2.15 2.09 2.13 1.951734 62500 0.47169447088
7/15/2016 2.14 2.18 2.11 2.16 1.979223 375300 1.40843987961
7/18/2016 2.15 2.21 2.15 2.2 2.015876 121000 1.85188834204
7/19/2016 2.19 2.19 2.16 2.17 1.988387 217600 -1.3636255405
7/20/2016 2.17 2.22 2.17 2.21 2.025039 157300 1.84330313968
7/21/2016 2.2 2.22 2.18 2.2 2.015876 164100 -0.4524851126
7/22/2016 2.2 2.21 2.18 2.19 2.006713 84800 -0.4545418468
7/25/2016 2.2 2.2 2.16 2.16 1.979223 29900 -1.3699019242
7/26/2016 2.16 2.19 2.16 2.19 2.006713 57400 1.38892888775
7/27/2016 2.19 2.2 2.18 2.19 2.006713 15400 0
7/28/2016 2.18 2.2 2.17 2.2 2.015876 53100 0.45661736382
7/29/2016 2.18 2.21 2.17 2.21 2.025039 56700 0.45454184682
8/1/2016 2.19 2.2 2.17 2.19 2.006713 56800 -0.9049702253
8/2/2016 2.17 2.17 2.15 2.15 1.97006 49500 -1.826519288
8/3/2016 2.15 2.2 2.15 2.2 2.015876 47200 2.32561444829
 8/4/2016 2.15 2.16 2.14 2.15 1.97006 54800 -2.2727588403
8/5/2016 2.18 2.18 2.16 2.17 1.988387 39800 0.93027623524
8/8/2016 2.18 2.22 2.18 2.19 2.006713 151700 0.92165156984
8/10/2016 2.18 2.23 2.17 2.18 1.997549 80400 -0.4566671966
8/11/2016 2.18 2.2 2.17 2.19 2.006713 54700 0.45876221309
8/12/2016 2.22 2.23 2.18 2.22 2.034202 72800 1.36985209146
8/15/2016 2.24 2.24 2.2 2.23 2.043365 49900 0.45044690744
8/16/2016 2.24 2.24 2.19 2.2 2.015876 93000 -1.3452809459
8/17/2016 2.18 2.18 2.12 2.13 1.951734 199700 -3.181842534
8/18/2016 2.14 2.17 2.14 2.15 1.97006 50000 0.93895991974
8/19/2016 2.15 2.22 2.15 2.2 2.015876 37500 2.32561444829
8/22/2016 2.16 2.21 2.16 2.17 1.988387 104200 -1.3636255405
8/23/2016 2.18 2.2 2.18 2.2 2.015876 4400 1.38247735476
8/24/2016 2.18 2.19 2.18 2.19 2.006713 4300 -0.4545418468
8/25/2016 2.19 2.19 2.17 2.17 1.988387 129300 -0.9132347276
8/26/2016 2.18 2.18 2.17 2.17 1.988387 307100 0
8/29/2016 2.2 2.2 2.17 2.18 1.997549 87500 0.4607754929
8/30/2016 2.18 2.21 2.16 2.17 1.988387 412200 -0.4586620904
8/31/2016 2.17 2.21 2.17 2.2 2.015876 141000 1.38247735476
9/1/2016 2.2 2.2 2.16 2.16 1.979223 219200 -1.8182169935
9/2/2016 2.18 2.19 2.16 2.19 2.006713 7700 1.38892888775
9/5/2016 2.16 2.18 2.16 2.16 1.979223 51500 -1.3699019242
9/6/2016 2.16 2.18 2.16 2.17 1.988387 255900 0.46300997917
9/7/2016 2.16 2.19 2.16 2.19 2.006713 28500 0.92165156984
9/8/2016 2.18 2.19 2.16 2.16 1.979223 88800 -1.3699019242
9/9/2016 2.16 2.19 2.16 2.19 2.006713 63700 1.38892888775
9/13/2016 2.09 2.18 2.09 2.16 1.979223 166800 -1.3699019242
9/14/2016 2.11 2.15 2.11 2.15 1.97006 340100 -0.4629594543
9/15/2016 2.16 2.16 2.11 2.14 1.960897 30900 -0.4651127377
9/16/2016 2.16 2.19 2.14 2.14 1.960897 167100 0
9/19/2016 2.14 2.16 2.14 2.14 1.960897 11200 0
9/20/2016 2.14 2.18 2.14 2.15 1.97006 22800 0.46728614507
9/21/2016 2.17 2.17 2.14 2.16 1.979223 11300 0.46511273768
9/22/2016 2.17 2.17 2.14 2.15 1.97006 51100 -0.4629594543
9/23/2016 2.15 2.17 2.14 2.14 1.960897 85000 -0.4651127377
9/26/2016 2.17 2.17 2.14 2.14 1.960897 42000 0
9/27/2016 2.13 2.17 2.13 2.14 1.960897 53500 0
9/28/2016 2.14 2.16 2.14 2.16 1.979223 89700 0.93457229013
9/29/2016 2.13 2.16 2.13 2.16 1.979223 1000 0
9/30/2016 2.15 2.16 2.14 2.16 1.979223 10100 0
10/3/2016 2.15 2.19 2.15 2.17 1.988387 64300 0.46300997917
10/4/2016 2.16 2.2 2.12 2.16 1.979223 70500 -0.4608760769
10/5/2016 2.16 2.16 2.16 2.16 1.979223 4100 0
10/6/2016 2.15 2.17 2.15 2.16 1.979223 30100 0
10/7/2016 2.18 2.18 2.16 2.16 1.979223 74100 0
10/10/2016 2.16 2.16 2.16 2.16 1.979223 5900 0
10/11/2016 2.16 2.19 2.15 2.16 1.979223 120300 0
10/12/2016 2.16 2.18 2.15 2.17 1.988387 59600 0.46300997917
10/13/2016 2.15 2.17 2.15 2.16 1.979223 34600 -0.4608760769
10/14/2016 2.17 2.18 2.16 2.16 1.979223 40300 0
10/17/2016 2.16 2.18 2.15 2.16 1.979223 77400 0
10/18/2016 2.15 2.16 2.15 2.15 1.97006 62900 -0.4629594543
10/19/2016 2.14 2.17 2.14 2.15 1.97006 63500 0
10/20/2016 2.14 2.17 2.14 2.15 1.97006 48700 0
10/21/2016 2.13 2.13 2.13 2.13 1.951734 89100 -0.9302254754
10/24/2016 2.12 2.15 2.12 2.14 1.960897 70800 0.46947995987
10/25/2016 2.12 2.14 2.12 2.14 1.960897 64400 0
10/26/2016 2.14 2.15 2.13 2.13 1.951734 109000 -0.4672861451
10/27/2016 2.13 2.17 2.13 2.15 1.97006 87700 0.93895991974
10/28/2016 2.15 2.17 2.14 2.15 1.97006 65100 0
10/31/2016 2.13 2.19 2.11 2.13 1.951734 182000 -0.9302254754
11/1/2016 2.13 2.14 2.13 2.13 1.951734 31000 0
11/2/2016 2.12 2.13 2.12 2.12 1.942571 25200 -0.4694799599
11/3/2016 2.12 2.15 2.12 2.13 1.951734 67900 0.47169447088
11/4/2016 2.12 2.13 2.12 2.12 1.942571 50400 -0.4694799599
11/7/2016 2.12 2.14 2.12 2.12 1.942571 31900 0
11/8/2016 2.12 2.15 2.11 2.12 1.942571 79600 0
11/9/2016 2.12 2.13 2.04 2.09 1.915082 91300 -1.4150834127
11/10/2016 2.09 2.12 2.09 2.11 1.933408 87700 0.95693030377
11/11/2016 2.12 2.14 2.11 2.12 1.942571 67000 0.47392997236
11/14/2016 2.09 2.13 2.09 2.11 1.933408 19700 -0.4716944709
11/15/2016 2.08 2.1 2.06 2.07 1.896756 441800 -1.8957198894
11/16/2016 2.07 2.09 2.07 2.08 1.905919 530900 0.48308796703
11/17/2016 2.09 2.11 2.08 2.08 1.905919 348200 0
11/18/2016 2.09 2.1 2.08 2.08 1.905919 228400 0
11/21/2016 2.1 2.11 2.08 2.09 1.915082 168300 0.48076544701
11/22/2016 2.08 2.11 2.08 2.08 1.905919 141800 -0.4784651519
11/23/2016 2.11 2.11 2.08 2.08 1.905919 165900 0
11/24/2016 2.1 2.1 2.08 2.08 1.905919 111800 0
11/25/2016 2.1 2.11 2.07 2.07 1.896756 454700 -0.480765447
11/28/2016 2.09 2.11 2.07 2.09 1.915082 123100 0.96617593407
11/29/2016 2.1 2.1 2.08 2.1 1.924245 78100 0.47846515188
11/30/2016 2.1 2.11 2.06 2.08 1.905919 2153600 -0.9523735283
12/1/2016 2.07 2.1 2.07 2.09 1.915082 207400 0.48076544701
12/2/2016 2.09 2.11 2.09 2.1 1.924245 66800 0.47846515188
12/5/2016 2.1 2.12 2.09 2.09 1.915082 37900 -0.4761867642
12/6/2016 2.1 2.11 2.09 2.1 1.924245 30000 0.47846515188
12/7/2016 2.09 2.11 2.09 2.09 1.915082 79700 -0.4761867642
12/8/2016 2.11 2.11 2.09 2.1 1.924245 65600 0.47846515188
12/9/2016 2.09 2.1 2.08 2.08 1.905919 49900 -0.9523735283
12/12/2016 2.11 2.11 2.07 2.08 1.905919 98500 0
12/13/2016 2.08 2.13 2.07 2.08 1.905919 20800 0
12/14/2016 2.12 2.12 2.05 2.08 1.905919 112700 0
12/15/2016 2.08 2.1 2.06 2.08 1.905919 101700 0
12/16/2016 2.08 2.11 2.07 2.11 1.933408 23900 1.44229634103
12/19/2016 2.12 2.12 2.1 2.1 1.924245 19600 -0.4739299724
12/20/2016 2.11 2.11 2.06 2.09 1.915082 25800 -0.4761867642
12/21/2016 2.1 2.1 2.04 2.04 1.869266 99600 -2.3923779765
12/22/2016 2.06 2.1 2.06 2.07 1.896756 81400 1.47063071815
12/23/2016 2.09 2.09 2.05 2.05 1.87843 96100 -0.9661759341
12/27/2016 2.05 2.05 2.03 2.04 1.869266 208900 -0.4878542187
12/28/2016 2.06 2.06 2.03 2.04 1.869266 204000 0
12/29/2016 2.05 2.06 2.03 2.03 1.860103 59400 -0.4901924071
12/30/2016 2.05 2.05 2.03 2.03 1.860103 23900 0
1/3/2017 2.04 2.04 2.04 2.04 1.869266 100 0.49260712982
1/4/2017 2.05 2.05 2.04 2.04 1.869266 86600 0
1/5/2017 2.07 2.07 2.02 2.05 1.87843 393400 0.49024590401
1/6/2017 2.08 2.1 2.04 2.09 1.915082 119400 1.95120393094
1/9/2017 2.09 2.09 2.06 2.08 1.905919 42200 -0.4784651519
1/10/2017 2.08 2.08 2.05 2.06 1.887593 115800 -0.961530894
1/11/2017 2.09 2.09 2.07 2.08 1.905919 94600 0.97086607123
1/12/2017 2.1 2.11 2.07 2.1 1.924245 452200 0.96153089402
1/13/2017 2.11 2.12 2.09 2.12 1.942571 206200 0.95237352832
1/16/2017 2.11 2.11 2.09 2.09 1.915082 21500 -1.4150834127
1/17/2017 2.11 2.12 2.08 2.08 1.905919 41300 -0.4784651519
1/18/2017 2.08 2.08 2.08 2.08 1.905919 100 0
1/19/2017 2.08 2.09 2.08 2.08 1.905919 12600 0
1/20/2017 2.08 2.12 2.06 2.12 1.942571 111500 1.92306178804
1/23/2017 2.13 2.15 2.08 2.09 1.915082 107400 -1.4150834127
1/24/2017 2.1 2.16 2.1 2.16 1.979223 177100 3.34925606319
1/25/2017 2.16 2.22 2.14 2.19 2.006713 468600 1.38892888775
1/26/2017 2.21 2.21 2.17 2.18 1.997549 83600 -0.4566671966
1/27/2017 2.17 2.19 2.17 2.18 1.997549 4300 0
1/31/2017 2.19 2.23 2.18 2.22 2.034202 437400 1.83489866832
2/1/2017 2.22 2.28 2.22 2.28 2.08918 276700 2.70268144462
2/2/2017 2.28 2.3 2.26 2.27 2.080017 108200 -0.4385931322
2/3/2017 2.29 2.31 2.27 2.29 2.098343 315900 0.88105049141
2/6/2017 2.29 2.3 2.27 2.29 2.098343 110000 0
2/7/2017 2.3 2.3 2.28 2.29 2.098343 135700 0
2/8/2017 2.28 2.32 2.28 2.3 2.107506 158300 0.43667789299
2/9/2017 2.31 2.38 2.31 2.35 2.153322 579800 2.17394398877
2/10/2017 2.37 2.39 2.36 2.36 2.162485 326200 0.42552855541
2/13/2017 2.36 2.38 2.34 2.38 2.180811 222600 0.84745096498
2/14/2017 2.38 2.38 2.3 2.31 2.116669 262300 -2.9411993978
2/15/2017 2.32 2.34 2.31 2.32 2.125832 92200 0.43289716059
2/16/2017 2.32 2.34 2.31 2.33 2.134995 88400 0.43103123859
2/17/2017 2.34 2.34 2.29 2.33 2.134995 163700 0
2/20/2017 2.33 2.33 2.31 2.33 2.134995 52900 0
2/21/2017 2.33 2.34 2.31 2.32 2.125832 122000 -0.429181333
2/22/2017 2.32 2.33 2.3 2.3 2.107506 200000 -0.8620624772
2/23/2017 2.3 2.31 2.27 2.27 2.080017 202700 -1.3043379236
2/24/2017 2.27 2.3 2.27 2.28 2.08918 110000 0.44052524571
2/27/2017 2.27 2.3 2.27 2.3 2.107506 91400 0.87718626447
2/28/2017 2.3 2.31 2.25 2.28 2.08918 174000 -0.8695586157
3/1/2017 2.28 2.28 2.25 2.26 2.070854 165000 -0.8771862645
3/2/2017 2.26 2.26 2.24 2.25 2.061691 107600 -0.4424744574
3/3/2017 2.24 2.27 2.24 2.24 2.052528 164900 -0.4444409953
3/6/2017 2.25 2.33 2.24 2.32 2.125832 120200 3.5714007312
3/7/2017 2.32 2.32 2.29 2.32 2.125832 82600 0
3/8/2017 2.33 2.39 2.3 2.37 2.171648 435900 2.15520323337
3/9/2017 2.35 2.37 2.3 2.33 2.134995 258200 -1.687796549
3/10/2017 2.33 2.47 2.32 2.35 2.153322 1347500 0.85840950447
3/13/2017 2.35 2.38 2.33 2.34 2.144159 201300 -0.4255285554
3/14/2017 2.33 2.33 2.31 2.32 2.125832 102400 -0.8547407165
3/15/2017 2.31 2.32 2.3 2.3 2.107506 160500 -0.8620624772
3/16/2017 2.32 2.34 2.32 2.32 2.125832 61100 0.86955861573
3/17/2017 2.32 2.32 2.3 2.32 2.125832 112900 0
3/20/2017 2.32 2.34 2.3 2.3 2.107506 112100 -0.8620624772
3/21/2017 2.3 2.32 2.29 2.29 2.098343 115100 -0.4347793079
3/22/2017 2.27 2.29 2.24 2.28 2.08918 131800 -0.436677893
3/23/2017 2.28 2.28 2.27 2.27 2.080017 99800 -0.4385931322
3/24/2017 2.27 2.28 2.27 2.28 2.08918 60200 0.44052524571
3/27/2017 2.28 2.3 2.27 2.27 2.080017 60000 -0.4385931322
3/28/2017 2.28 2.29 2.28 2.28 2.08918 20900 0.44052524571
3/29/2017 2.28 2.3 2.28 2.28 2.08918 57400 0
3/30/2017 2.28 2.3 2.28 2.28 2.08918 8400 0
3/31/2017 2.28 2.3 2.25 2.27 2.080017 146200 -0.4385931322
4/3/2017 2.29 2.33 2.25 2.32 2.125832 226800 2.20262622854
4/4/2017 2.32 2.35 2.3 2.32 2.125832 79900 0
4/5/2017 2.32 2.34 2.31 2.34 2.144159 105800 0.86210951759
4/6/2017 2.34 2.34 2.33 2.33 2.134995 34000 -0.4273936774
4/7/2017 2.33 2.35 2.32 2.33 2.134995 147500 0
4/10/2017 2.33 2.33 2.31 2.32 2.125832 27000 -0.429181333
4/11/2017 2.3 2.31 2.28 2.29 2.098343 131500 -1.2930937158
4/12/2017 2.29 2.33 2.28 2.33 2.134995 87500 1.74671157194
4/13/2017 2.31 2.34 2.31 2.32 2.125832 85100 -0.429181333
4/17/2017 2.33 2.33 2.3 2.32 2.125832 71300 0
4/18/2017 2.3 2.31 2.29 2.29 2.098343 122800 -1.2930937158
4/19/2017 2.29 2.29 2.28 2.28 2.08918 77000 -0.436677893
4/20/2017 2.29 2.29 2.28 2.29 2.098343 76300 0.43859313223
4/21/2017 2.31 2.32 2.31 2.31 2.116669 29200 0.87335578597
4/24/2017 2.31 2.32 2.29 2.31 2.116669 38100 0
4/25/2017 2.31 2.33 2.31 2.31 2.116669 51800 0
4/26/2017 2.35 2.38 2.34 2.37 2.171648 336400 2.59743020756
4/27/2017 2.38 2.4 2.38 2.39 2.189974 119300 0.8438752505
4/28/2017 2.4 2.45 2.4 2.44 2.235789 483300 2.09203396935
5/2/2017 2.46 2.47 2.43 2.46 2.254116 171800 0.81971062564
5/3/2017 2.46 2.47 2.45 2.45 2.244952 39700 -0.4065451822
5/4/2017 2.45 2.47 2.43 2.44 2.235789 72300 -0.4081601745
5/5/2017 2.43 2.43 2.39 2.43 2.226626 69200 -0.4098329494
5/8/2017 2.43 2.43 2.38 2.41 2.2083 127100 -0.8230389836
5/9/2017 2.43 2.43 2.4 2.41 2.2083 51100 0
5/11/2017 2.42 2.44 2.42 2.42 2.217463 156100 0.41493456505
5/12/2017 2.43 2.44 2.42 2.43 2.226626 157900 0.41321997255
5/15/2017 2.39 2.39 2.34 2.35 2.207836 137600 -0.8438776876
5/16/2017 2.38 2.38 2.33 2.33 2.189046 62600 -0.8510595896
5/17/2017 2.33 2.33 2.31 2.33 2.189046 69000 0
5/18/2017 2.3 2.32 2.29 2.31 2.170256 51100 -0.8583647854
5/19/2017 2.3 2.34 2.27 2.32 2.179651 72100 0.43289823873
5/22/2017 2.32 2.37 2.32 2.37 2.226626 102600 2.15516153733
5/23/2017 2.43 2.43 2.35 2.37 2.226626 225400 0
5/24/2017 2.37 2.39 2.37 2.38 2.236021 31400 0.42193884379
5/25/2017 2.36 2.4 2.36 2.37 2.226626 17600 -0.4201660002
5/26/2017 2.36 2.38 2.36 2.36 2.217231 29500 -0.4219388438
5/29/2017 2.38 2.39 2.35 2.36 2.217231 53600 0
5/30/2017 2.35 2.37 2.31 2.33 2.189046 171400 -1.2711801341
5/31/2017 2.33 2.36 2.33 2.34 2.198441 56100 0.4291823927
6/1/2017 2.33 2.34 2.29 2.34 2.198441 299500 0
6/2/2017 2.34 2.36 2.31 2.32 2.179651 359200 -0.8546965782
6/5/2017 2.34 2.4 2.34 2.36 2.217231 295800 1.72412922986
6/6/2017 2.39 2.39 2.36 2.36 2.217231 56000 0
6/7/2017 2.39 2.39 2.37 2.38 2.236021 63100 0.84745342276
6/8/2017 2.39 2.4 2.37 2.39 2.245416 96100 0.42016600023
6/9/2017 2.39 2.39 2.34 2.37 2.226626 322800 -0.8368159842
6/12/2017 2.38 2.39 2.35 2.35 2.207836 49700 -0.8438776876
6/13/2017 2.34 2.38 2.34 2.37 2.226626 74100 0.85105958957
6/14/2017 2.38 2.38 2.36 2.38 2.236021 58200 0.42193884379
6/15/2017 2.37 2.38 2.35 2.37 2.226626 27500 -0.4201660002
6/16/2017 2.37 2.39 2.36 2.38 2.236021 74000 0.42193884379
6/19/2017 2.38 2.4 2.38 2.4 2.254812 192700 0.84037672276
6/20/2017 2.4 2.42 2.39 2.41 2.264207 225900 0.41666444919
6/21/2017 2.39 2.41 2.38 2.4 2.254812 71300 -0.4149355602
6/22/2017 2.39 2.42 2.39 2.4 2.254812 325500 0
6/23/2017 2.39 2.42 2.34 2.35 2.207836 155100 -2.0833665955
6/27/2017 2.35 2.39 2.35 2.37 2.226626 24700 0.85105958957
6/28/2017 2.37 2.38 2.35 2.37 2.226626 56000 0
6/29/2017 2.36 2.38 2.36 2.38 2.236021 46200 0.42193884379
6/30/2017 2.37 2.37 2.34 2.34 2.198441 48600 -1.6806640009
7/3/2017 2.34 2.35 2.33 2.34 2.198441 20600 0
7/4/2017 2.37 2.37 2.33 2.34 2.198441 66200 0
7/5/2017 2.35 2.35 2.33 2.35 2.207836 19800 0.42734828908
7/6/2017 2.35 2.35 2.33 2.34 2.198441 11500 -0.4255297948
7/7/2017 2.33 2.34 2.33 2.34 2.198441 26800 0
7/10/2017 2.34 2.35 2.34 2.35 2.207836 32700 0.42734828908
7/11/2017 2.35 2.38 2.31 2.37 2.226626 83600 0.85105958957
7/12/2017 2.35 2.36 2.35 2.35 2.207836 8900 -0.8438776876
7/13/2017 2.35 2.35 2.29 2.31 2.170256 329200 -1.7021191791
7/14/2017 2.32 2.35 2.32 2.32 2.179651 28500 0.43289823873
7/17/2017 2.34 2.37 2.33 2.37 2.226626 101600 2.15516153733
7/18/2017 2.35 2.38 2.34 2.34 2.198441 351400 -1.2658165314
7/19/2017 2.34 2.39 2.33 2.39 2.245416 133700 2.13674144542
7/20/2017 2.39 2.43 2.38 2.41 2.264207 293800 0.83686051939
7/21/2017 2.42 2.45 2.42 2.44 2.292392 180400 1.24480668066
7/24/2017 2.44 2.45 2.42 2.43 2.282996 36500 -0.4098775428
7/25/2017 2.44 2.44 2.41 2.42 2.273601 53000 -0.4115206509
7/26/2017 2.42 2.46 2.42 2.44 2.292392 136000 0.82648626562
7/27/2017 2.42 2.44 2.42 2.43 2.282996 26600 -0.4098775428
7/28/2017 2.42 2.42 2.39 2.42 2.273601 63100 -0.4115206509
7/31/2017 2.42 2.45 2.41 2.42 2.273601 255900 0
8/1/2017 2.42 2.42 2.41 2.42 2.273601 40400 0
8/2/2017 2.42 2.43 2.4 2.41 2.264207 127200 -0.4131771582
8/3/2017 2.42 2.42 2.4 2.42 2.273601 164500 0.41489139465
8/4/2017 2.41 2.43 2.4 2.42 2.273601 235800 0
8/7/2017 2.42 2.42 2.39 2.41 2.264207 193100 -0.4131771582
8/8/2017 2.39 2.4 2.37 2.37 2.226626 367500 -1.6597864065
8/10/2017 2.37 2.38 2.34 2.35 2.207836 245500 -0.8438776876
8/11/2017 2.35 2.36 2.32 2.32 2.179651 175300 -1.2765893844
8/14/2017 2.33 2.36 2.33 2.35 2.207836 92900 1.2930969224
8/15/2017 2.36 2.37 2.34 2.37 2.226626 192200 0.85105958957
8/16/2017 2.37 2.38 2.34 2.36 2.217231 85800 -0.4219388438
8/17/2017 2.37 2.37 2.35 2.37 2.226626 74900 0.42372671138
8/18/2017 2.35 2.36 2.35 2.35 2.207836 22400 -0.8438776876
8/21/2017 2.35 2.36 2.35 2.35 2.207836 1200 0
8/22/2017 2.4 2.42 2.38 2.4 2.254812 476000 2.12769426715
8/23/2017 2.4 2.43 2.39 2.4 2.254812 176700 0
8/24/2017 2.4 2.4 2.39 2.39 2.245416 17000 -0.4167087988
8/25/2017 2.39 2.4 2.38 2.39 2.245416 38400 0
8/28/2017 2.39 2.39 2.37 2.37 2.226626 60000 -0.8368159842
8/29/2017 2.36 2.39 2.35 2.38 2.236021 130300 0.42193884379
8/30/2017 2.38 2.38 2.37 2.37 2.226626 2700 -0.4201660002
 8/31/2017 2.38 2.39 2.36 2.38 2.236021 55900 0.42193884379
9/4/2017 2.38 2.4 2.37 2.38 2.236021 255500 0
9/5/2017 2.37 2.39 2.37 2.37 2.226626 70300 -0.4201660002
9/6/2017 2.37 2.39 2.36 2.37 2.226626 36500 0
9/7/2017 2.37 2.4 2.36 2.4 2.254812 43800 1.26586144238
9/8/2017 2.39 2.39 2.36 2.37 2.226626 35000 -1.2500376972
9/11/2017 2.37 2.38 2.37 2.37 2.226626 11900 0
9/12/2017 2.38 2.38 2.37 2.37 2.226626 6000 0
9/13/2017 2.37 2.37 2.35 2.36 2.217231 150400 -0.4219388438
9/14/2017 2.37 2.37 2.36 2.36 2.217231 88600 0
9/15/2017 2.39 2.39 2.32 2.32 2.179651 684900 -1.6949068455
9/18/2017 2.34 2.36 2.34 2.35 2.207836 22000 1.2930969224
9/19/2017 2.36 2.36 2.35 2.36 2.217231 8600 0.42552979479
9/20/2017 2.35 2.36 2.35 2.36 2.217231 14100 0
9/21/2017 2.35 2.35 2.34 2.35 2.207836 42800 -0.4237267114
9/22/2017 2.35 2.36 2.34 2.36 2.217231 45300 0.42552979479
9/25/2017 2.36 2.37 2.35 2.35 2.207836 108900 -0.4237267114
9/26/2017 2.35 2.36 2.34 2.34 2.198441 260200 -0.4255297948
9/27/2017 2.35 2.35 2.33 2.34 2.198441 243800 0
9/28/2017 2.34 2.34 2.33 2.33 2.189046 159100 -0.4273482891
9/29/2017 2.35 2.35 2.33 2.33 2.189046 167400 0
10/2/2017 2.33 2.35 2.31 2.35 2.207836 406300 0.85836478539
10/3/2017 2.35 2.38 2.35 2.36 2.217231 88100 0.42552979479
10/4/2017 2.37 2.38 2.35 2.36 2.217231 144100 0
10/5/2017 2.37 2.43 2.37 2.4 2.254812 206200 1.69495194682
10/6/2017 2.4 2.43 2.39 2.39 2.245416 512100 -0.4167087988
10/9/2017 2.4 2.41 2.36 2.39 2.245416 210600 0
10/10/2017 2.41 2.44 2.39 2.42 2.273601 227000 1.25522397631
10/11/2017 2.43 2.43 2.4 2.41 2.264207 212500 -0.4131771582
10/12/2017 2.42 2.42 2.41 2.41 2.264207 55400 0
10/13/2017 2.42 2.47 2.4 2.46 2.311182 710300 2.0746778011
10/16/2017 2.47 2.51 2.45 2.49 2.339367 553600 1.21950586323
10/17/2017 2.5 2.52 2.47 2.49 2.339367 491500 0
10/19/2017 2.49 2.52 2.48 2.49 2.339367 327800 0
10/20/2017 2.5 2.51 2.48 2.51 2.358157 239500 0.80320873125
10/23/2017 2.51 2.52 2.47 2.5 2.348762 305600 -0.3984043471
10/24/2017 2.49 2.49 2.47 2.48 2.329972 203200 -0.7999959127
10/25/2017 2.48 2.5 2.48 2.5 2.348762 91600 0.80644745945
10/26/2017 2.5 2.51 2.49 2.5 2.348762 179600 0
10/27/2017 2.5 2.52 2.49 2.5 2.348762 188500 0
10/30/2017 2.51 2.57 2.51 2.54 2.386342 349800 1.59999182548
10/31/2017 2.53 2.54 2.53 2.53 2.376947 90500 -0.3936988076
11/1/2017 2.54 2.6 2.53 2.58 2.423922 192200 1.97627460772
11/2/2017 2.59 2.6 2.57 2.59 2.433317 217900 0.38759498037
11/3/2017 2.59 2.59 2.58 2.59 2.433317 136200 0
 11/6/2017 2.58 2.58 2.56 2.56 2.405132 38500 -1.1582954461
11/7/2017 2.57 2.59 2.56 2.58 2.423922 102700 0.78124610209
11/8/2017 2.57 2.6 2.57 2.58 2.423922 86000 0
11/9/2017 2.59 2.59 2.56 2.57 2.414527 181800 -0.3875949804
11/10/2017 2.58 2.67 2.58 2.61 2.452107 590700 1.55641249818
11/13/2017 2.61 2.64 2.59 2.6 2.442712 298800 -0.3831398875
11/14/2017 2.61 2.61 2.57 2.57 2.414527 181200 -1.1538404855
11/15/2017 2.57 2.58 2.5 2.51 2.358157 337500 -2.3346187473
11/16/2017 2.52 2.55 2.51 2.53 2.376947 137600 0.79680869425
11/17/2017 2.53 2.58 2.53 2.57 2.414527 51000 1.58101968618
11/20/2017 2.56 2.57 2.48 2.52 2.367552 52500 -1.9455156227
11/21/2017 2.54 2.55 2.51 2.52 2.367552 299200 0
11/22/2017 2.53 2.53 2.48 2.48 2.329972 571100 -1.587293542
11/23/2017 2.5 2.51 2.44 2.44 2.292392 461400 -1.6128949189
11/24/2017 2.46 2.48 2.44 2.46 2.311182 385400 0.8196678404
11/27/2017 2.46 2.49 2.45 2.49 2.339367 320900 1.21950586323
11/28/2017 2.47 2.47 2.44 2.45 2.301787 270900 -1.6064174625
11/29/2017 2.47 2.47 2.46 2.47 2.320577 41600 0.81632227482
11/30/2017 2.46 2.48 2.45 2.48 2.329972 123200 0.40485620602
12/1/2017 2.49 2.49 2.46 2.49 2.339367 260700 0.40322372973
12/4/2017 2.47 2.49 2.47 2.48 2.329972 79400 -0.4016043656
12/5/2017 2.49 2.49 2.45 2.45 2.301787 154300 -1.2096711892
12/6/2017 2.47 2.48 2.45 2.45 2.301787 497700 0
12/7/2017 2.5 2.5 2.45 2.47 2.320577 303200 0.81632227482
12/8/2017 2.47 2.49 2.46 2.49 2.339367 350400 0.80971241204
12/11/2017 2.49 2.49 2.45 2.47 2.320577 260400 -0.8032087313
12/12/2017 2.47 2.47 2.45 2.45 2.301787 189600 -0.809712412
12/13/2017 2.45 2.45 2.41 2.42 2.273601 174300 -1.2245268567
12/14/2017 2.43 2.43 2.41 2.41 2.264207 234300 -0.4131771582
12/15/2017 2.42 2.44 2.41 2.41 2.264207 94100 0
12/18/2017 2.42 2.43 2.41 2.43 2.282996 166800 0.82982695487
12/19/2017 2.43 2.44 2.42 2.42 2.273601 116300 -0.4115206509
12/20/2017 2.42 2.43 2.4 2.43 2.282996 108900 0.41322114126
12/21/2017 2.43 2.43 2.42 2.43 2.282996 86500 0
12/22/2017 2.43 2.43 2.4 2.4 2.254812 61800 -1.2345181507
12/26/2017 2.42 2.42 2.4 2.4 2.254812 59800 0
12/27/2017 2.41 2.43 2.4 2.41 2.264207 334800 0.41666444919
12/28/2017 2.41 2.44 2.41 2.43 2.282996 162800 0.82982695487
12/29/2017 2.42 2.47 2.41 2.46 2.311182 2067500 1.23460575489
1/2/2018 2.46 2.52 2.45 2.49 2.339367 242600 1.21950586323
1/3/2018 2.5 2.58 2.5 2.53 2.376947 303900 1.6064174625
1/4/2018 2.54 2.57 2.53 2.57 2.414527 112800 1.58101968618
1/5/2018 2.57 2.58 2.54 2.56 2.405132 131600 -0.3891031245
1/8/2018 2.57 2.58 2.56 2.56 2.405132 105800 0
1/9/2018 2.56 2.58 2.55 2.55 2.395737 135500 -0.390623051
1/10/2018 2.56 2.56 2.53 2.55 2.395737 71700 0
1/11/2018 2.53 2.54 2.53 2.53 2.376947 39200 -0.7843097969
1/12/2018 2.54 2.55 2.53 2.54 2.386342 30400 0.39525492154
1/15/2018 2.54 2.54 2.52 2.53 2.376947 29800 -0.3936988076
1/16/2018 2.53 2.56 2.53 2.55 2.395737 138000 0.79050984309
1/17/2018 2.55 2.55 2.53 2.53 2.376947 81000 -0.7843097969
1/18/2018 2.53 2.56 2.53 2.55 2.395737 23800 0.79050984309
1/19/2018 2.54 2.56 2.53 2.55 2.395737 43100 0
1/22/2018 2.56 2.58 2.55 2.56 2.405132 119000 0.39215489847
1/23/2018 2.56 2.58 2.55 2.57 2.414527 241700 0.39062305104
1/24/2018 2.56 2.59 2.54 2.59 2.433317 246800 0.77820624909
1/25/2018 2.57 2.59 2.55 2.57 2.414527 39900 -0.7721969641
1/26/2018 2.57 2.6 2.56 2.59 2.433317 101400 0.77820624909
1/29/2018 2.59 2.64 2.59 2.63 2.470897 181600 1.54439392812
1/30/2018 2.62 2.62 2.55 2.58 2.423922 245800 -1.9011314515
1/31/2018 2.55 2.62 2.55 2.62 2.461502 228100 1.55037992147
2/1/2018 2.6 2.62 2.58 2.6 2.442712 70400 -0.7633550572
2/2/2018 2.6 2.6 2.58 2.6 2.442712 66100 0
2/5/2018 2.55 2.55 2.51 2.55 2.395737 141100 -1.9230674758
2/6/2018 2.5 2.51 2.41 2.47 2.320577 602000 -3.1372391878
2/7/2018 2.48 2.5 2.44 2.46 2.311182 183700 -0.404856206
2/8/2018 2.46 2.48 2.44 2.48 2.329972 10500 0.81300390882
2/9/2018 2.44 2.45 2.4 2.43 2.282996 282300 -2.0161615676
2/12/2018 2.43 2.48 2.43 2.43 2.282996 65800 0
2/13/2018 2.43 2.48 2.43 2.45 2.301787 53700 0.82308510396
2/14/2018 2.44 2.46 2.43 2.43 2.282996 94500 -0.8163657193
2/15/2018 2.43 2.48 2.43 2.47 2.320577 24000 1.64612640583
2/19/2018 2.49 2.51 2.48 2.51 2.358157 73400 1.61942482408
2/20/2018 2.5 2.51 2.45 2.5 2.348762 144100 -0.3984043471
2/21/2018 2.49 2.52 2.48 2.52 2.367552 75300 0.79999591274
2/22/2018 2.5 2.5 2.47 2.47 2.320577 67700 -1.9841169275
2/23/2018 2.48 2.48 2.46 2.46 2.311182 128900 -0.404856206
2/26/2018 2.47 2.5 2.46 2.48 2.329972 67100 0.81300390882
2/27/2018 2.48 2.48 2.44 2.45 2.301787 435700 -1.2096711892
2/28/2018 2.47 2.5 2.47 2.48 2.329972 117700 1.22448341224
3/1/2018 2.5 2.54 2.5 2.51 2.358157 342000 1.20967118918
3/2/2018 2.52 2.55 2.51 2.55 2.395737 149300 1.59361738849
3/5/2018 2.55 2.6 2.51 2.53 2.376947 210800 -0.7843097969
3/6/2018 2.54 2.55 2.53 2.55 2.395737 46500 0.79050984309
3/7/2018 2.53 2.55 2.52 2.55 2.395737 187500 0
3/8/2018 2.54 2.55 2.53 2.54 2.386342 208300 -0.3921548985
3/9/2018 2.56 2.56 2.52 2.54 2.386342 290200 0
3/12/2018 2.54 2.56 2.54 2.54 2.386342 203800 0
3/13/2018 2.54 2.59 2.54 2.58 2.423922 154800 1.57479523052
3/14/2018 2.59 2.59 2.56 2.58 2.423922 104600 0
3/15/2018 2.58 2.58 2.56 2.57 2.414527 28400 -0.3875949804
3/16/2018 2.58 2.59 2.57 2.58 2.423922 85200 0.38910312455
3/19/2018 2.6 2.6 2.57 2.59 2.433317 105000 0.38759498037
3/20/2018 2.58 2.6 2.57 2.57 2.414527 153900 -0.7721969641
3/21/2018 2.58 2.61 2.57 2.57 2.414527 140500 0
3/22/2018 2.57 2.58 2.56 2.58 2.423922 27600 0.38910312455
3/23/2018 2.51 2.55 2.51 2.52 2.367552 184400 -2.3255698822
3/26/2018 2.54 2.54 2.51 2.51 2.358157 98500 -0.3968233855
3/27/2018 2.54 2.55 2.52 2.53 2.376947 71200 0.79680869425
3/28/2018 2.54 2.54 2.52 2.52 2.367552 30000 -0.3952549215
3/29/2018 2.54 2.54 2.52 2.52 2.367552 16900 0
4/2/2018 2.52 2.53 2.51 2.52 2.367552 55500 0
4/3/2018 2.51 2.55 2.51 2.55 2.395737 23100 1.19047015652
4/4/2018 2.55 2.55 2.48 2.49 2.339367 156500 -2.3529293908
4/5/2018 2.49 2.52 2.49 2.51 2.358157 21600 0.80320873125
4/6/2018 2.51 2.53 2.51 2.51 2.358157 16100 0
4/9/2018 2.5 2.52 2.5 2.51 2.358157 16600 0
4/10/2018 2.53 2.54 2.53 2.54 2.386342 8200 1.19521304137
4/11/2018 2.51 2.52 2.51 2.52 2.367552 2500 -0.7873976153
4/12/2018 2.53 2.55 2.51 2.52 2.367552 28900 0
4/13/2018 2.52 2.53 2.49 2.53 2.376947 57600 0.39682338551
4/16/2018 2.53 2.54 2.53 2.54 2.386342 9000 0.39525492154
4/17/2018 2.55 2.56 2.54 2.55 2.395737 28300 0.39369880763
4/18/2018 2.55 2.55 2.53 2.55 2.395737 84700 0
4/19/2018 2.54 2.57 2.54 2.57 2.414527 20800 0.78430979694
4/20/2018 2.55 2.55 2.54 2.55 2.395737 29300 -0.7782062491
4/23/2018 2.55 2.55 2.55 2.55 2.395737 6000 0
4/24/2018 2.52 2.55 2.52 2.54 2.386342 8900 -0.3921548985
4/25/2018 2.53 2.53 2.52 2.53 2.376947 70600 -0.3936988076
4/26/2018 2.55 2.57 2.52 2.54 2.386342 14300 0.39525492154
4/27/2018 2.52 2.57 2.52 2.56 2.405132 19000 0.78739761526
4/30/2018 2.57 2.59 2.56 2.58 2.423922 109900 0.78124610209
5/2/2018 2.57 2.59 2.56 2.59 2.433317 25600 0.38759498037
5/3/2018 2.57 2.57 2.55 2.57 2.414527 59800 -0.7721969641
5/4/2018 2.57 2.57 2.55 2.55 2.395737 45400 -0.7782062491
5/7/2018 2.55 2.56 2.55 2.56 2.405132 16800 0.39215489847
5/8/2018 2.56 2.57 2.55 2.56 2.405132 240200 0
5/9/2018 2.56 2.57 2.56 2.57 2.414527 14300 0.39062305104
5/10/2018 2.56 2.7 2.55 2.69 2.527268 463700 4.66927891053
5/11/2018 2.69 2.71 2.64 2.66 2.499083 184900 -1.115235899
5/14/2018 2.66 2.67 2.63 2.65 2.489688 115100 -0.375937894
5/15/2018 2.55 2.56 2.53 2.54 2.460625 87000 -1.1673350235
5/16/2018 2.52 2.54 2.52 2.53 2.450938 32800 -0.3936804674
5/17/2018 2.5 2.53 2.5 2.52 2.44125 74800 -0.3952772367
5/18/2018 2.51 2.53 2.51 2.51 2.431562 47900 -0.3968458781
5/21/2018 2.5 2.5 2.49 2.49 2.412188 38500 -0.796771787
5/22/2018 2.5 2.52 2.48 2.5 2.421875 57600 0.40158561439
5/23/2018 2.48 2.52 2.48 2.52 2.44125 51800 0.8
5/24/2018 2.5 2.51 2.49 2.51 2.431562 15100 -0.3968458781
5/25/2018 2.49 2.5 2.48 2.5 2.421875 37200 -0.3983858935
5/28/2018 2.47 2.5 2.46 2.48 2.4025 56200 -0.8
5/30/2018 2.46 2.48 2.4 2.44 2.36375 168900 -1.6129032258
5/31/2018 2.41 2.52 2.41 2.44 2.36375 98400 0
6/1/2018 2.43 2.49 2.43 2.49 2.412188 55200 2.0492014807
6/4/2018 2.49 2.49 2.44 2.49 2.412188 41400 0
6/5/2018 2.48 2.48 2.46 2.46 2.383125 1200 -1.2048397554
6/6/2018 2.47 2.47 2.46 2.46 2.383125 6100 0
6/7/2018 2.47 2.48 2.45 2.45 2.373438 23100 -0.4064830842
6/8/2018 2.46 2.47 2.45 2.46 2.383125 19400 0.40814211283
6/11/2018 2.5 2.5 2.43 2.44 2.36375 67000 -0.8130081301
6/12/2018 2.43 2.45 2.42 2.45 2.373438 13300 0.4098572184
6/13/2018 2.45 2.45 2.41 2.42 2.344375 129400 -1.2245106044
6/14/2018 2.42 2.42 2.37 2.37 2.295937 220100 -2.0661370301
6/18/2018 2.4 2.4 2.35 2.37 2.295937 196600 0
6/19/2018 2.37 2.44 2.36 2.36 2.28625 280200 -0.4219192426
6/20/2018 2.36 2.36 2.32 2.33 2.257187 428000 -1.2712083106
6/21/2018 2.35 2.35 2.31 2.32 2.2475 302100 -0.429162493
6/22/2018 2.31 2.34 2.26 2.26 2.189375 945200 -2.5862068966
6/25/2018 2.28 2.31 2.27 2.28 2.20875 199700 0.88495575221
6/26/2018 2.28 2.31 2.27 2.31 2.237813 35300 1.31581211092
6/27/2018 2.3 2.32 2.28 2.31 2.237813 38300 0
6/28/2018 2.29 2.33 2.28 2.33 2.257187 33300 0.86575598587
6/29/2018 2.31 2.38 2.31 2.37 2.295937 88200 1.71673857771
7/2/2018 2.35 2.35 2.31 2.33 2.257187 24700 -1.6877640806
7/3/2018 2.33 2.35 2.33 2.34 2.266875 472100 0.42920679589
7/4/2018 2.35 2.35 2.33 2.35 2.276562 162000 0.42732837055
7/5/2018 2.36 2.37 2.34 2.36 2.28625 55500 0.4255539713
7/6/2018 2.31 2.31 2.24 2.3 2.228125 722200 -2.5423728814
7/9/2018 2.3 2.31 2.27 2.29 2.218437 42300 -0.4348050491
7/10/2018 2.3 2.32 2.29 2.31 2.237813 49100 0.87340771904
7/11/2018 2.3 2.3 2.27 2.27 2.199063 84600 -1.7316013447
7/12/2018 2.26 2.3 2.26 2.3 2.228125 15200 1.32156286564
7/13/2018 2.3 2.31 2.29 2.3 2.228125 68900 0
7/16/2018 2.3 2.36 2.28 2.35 2.276562 194200 2.17389060309
7/17/2018 2.39 2.45 2.37 2.38 2.305625 143300 1.276617988
7/18/2018 2.38 2.38 2.35 2.36 2.28625 67100 -0.8403361345
7/19/2018 2.43 2.44 2.38 2.42 2.344375 536600 2.54237288136
7/20/2018 2.42 2.52 2.42 2.52 2.44125 5454300 4.13223140496
7/23/2018 2.52 2.57 2.51 2.53 2.450938 786700 0.39684587814
7/24/2018 2.53 2.54 2.51 2.54 2.460625 238200 0.39523643601
7/25/2018 2.54 2.56 2.53 2.55 2.470312 292300 0.39368046736
7/26/2018 2.54 2.56 2.53 2.54 2.460625 292200 -0.3921367018
7/27/2018 2.54 2.54 2.53 2.53 2.450938 102800 -0.3936804674
7/30/2018 2.53 2.53 2.51 2.51 2.431562 240200 -0.7905544734
7/31/2018 2.51 2.55 2.51 2.52 2.44125 107500 0.39842701934
8/1/2018 2.53 2.54 2.52 2.54 2.460625 56000 0.79365079365
8/2/2018 2.53 2.54 2.52 2.52 2.44125 149300 -0.7874015748
8/3/2018 2.53 2.54 2.52 2.53 2.450938 81600 0.39684587814
8/6/2018 2.53 2.54 2.51 2.54 2.460625 201000 0.39523643601
8/7/2018 2.53 2.55 2.52 2.55 2.470312 168500 0.39368046736
8/8/2018 2.55 2.55 2.53 2.54 2.460625 134600 -0.3921367018
8/10/2018 2.54 2.54 2.52 2.54 2.460625 14900 0
8/13/2018 2.56 2.56 2.5 2.52 2.44125 527500 -0.7874015748
8/14/2018 2.52 2.55 2.52 2.55 2.470312 103000 1.19045570917
8/15/2018 2.53 2.6 2.53 2.57 2.489687 411700 0.78431388424
8/16/2018 2.55 2.58 2.55 2.57 2.489687 74500 0
8/17/2018 2.56 2.59 2.56 2.58 2.499375 84800 0.38912521935
8/20/2018 2.57 2.58 2.56 2.56 2.48 126900 -0.7751937984
8/21/2018 2.56 2.59 2.56 2.58 2.499375 168800 0.78125
8/23/2018 2.58 2.68 2.58 2.65 2.567188 612200 2.71319829957
8/24/2018 2.65 2.68 2.63 2.64 2.5575 403500 -0.3773778936
8/27/2018 2.65 2.68 2.64 2.66 2.576875 289600 0.75757575758
8/28/2018 2.68 2.69 2.65 2.66 2.576875 175000 0
8/29/2018 2.65 2.67 2.62 2.62 2.538125 130100 -1.5037593985
8/30/2018 2.61 2.64 2.61 2.62 2.538125 58400 0
8/31/2018 2.62 2.64 2.6 2.6 2.51875 238000 -0.7633587786
9/3/2018 2.6 2.61 2.6 2.61 2.528437 120900 0.3845955335
9/4/2018 2.61 2.62 2.6 2.62 2.538125 25600 0.38316161328
9/5/2018 2.62 2.62 2.59 2.59 2.509063 85200 -1.1450184684
9/6/2018 2.62 2.62 2.58 2.59 2.509063 24800 0
9/7/2018 2.6 2.6 2.53 2.55 2.470312 88300 -1.5444410922
9/10/2018 2.53 2.55 2.51 2.51 2.431562 101800 -1.5686277685
9/11/2018 2.53 2.54 2.5 2.51 2.431562 160600 0
9/12/2018 2.5 2.5 2.48 2.49 2.412188 207200 -0.796771787
9/13/2018 2.55 2.55 2.49 2.52 2.44125 81200 1.2047982993
9/14/2018 2.5 2.51 2.5 2.51 2.431562 21300 -0.3968458781
9/17/2018 2.49 2.49 2.46 2.49 2.412188 62000 -0.796771787
9/18/2018 2.5 2.5 2.46 2.46 2.383125 18000 -1.2048397554
9/19/2018 2.48 2.51 2.47 2.51 2.431562 11400 2.03249934435
9/20/2018 2.49 2.52 2.49 2.52 2.44125 23100 0.39842701934
9/21/2018 2.53 2.57 2.5 2.54 2.460625 102700 0.79365079365
9/24/2018 2.52 2.52 2.49 2.5 2.421875 12700 -1.5748031496
9/25/2018 2.48 2.51 2.48 2.5 2.421875 130800 0
9/26/2018 2.5 2.52 2.47 2.47 2.392812 66200 -1.2000206452
9/27/2018 2.47 2.52 2.47 2.52 2.44125 60300 2.02431281689
 9/28/2018 2.5 2.56 2.5 2.55 2.470312 140600 1.19045570917
10/1/2018 2.54 2.63 2.54 2.59 2.509063 137500 1.56866824919
10/2/2018 2.6 2.6 2.56 2.58 2.499375 22400 -0.3861202369
10/3/2018 2.55 2.59 2.55 2.57 2.489687 43300 -0.3876169042
10/4/2018 2.57 2.59 2.55 2.57 2.489687 64500 0
10/5/2018 2.57 2.58 2.56 2.58 2.499375 85000 0.38912521935
10/8/2018 2.58 2.58 2.56 2.57 2.489687 10600 -0.3876169042
10/9/2018 2.55 2.57 2.54 2.56 2.48 158600 -0.3890850537
10/10/2018 2.55 2.56 2.51 2.51 2.431562 88600 -1.9531451613
10/11/2018 2.51 2.54 2.45 2.49 2.412188 189900 -0.796771787
10/12/2018 2.47 2.5 2.46 2.49 2.412188 71400 0
10/15/2018 2.48 2.48 2.46 2.48 2.4025 8800 -0.4016270705
10/16/2018 2.45 2.48 2.45 2.45 2.373438 53100 -1.2096566077
10/17/2018 2.46 2.53 2.46 2.53 2.450938 118200 3.26530543456
10/18/2018 2.49 2.5 2.48 2.49 2.412188 39600 -1.5810273454
10/19/2018 2.49 2.53 2.46 2.53 2.450938 74500 1.60642536983
10/22/2018 2.53 2.55 2.48 2.55 2.470312 69100 0.79047287202
10/23/2018 2.55 2.55 2.5 2.53 2.450938 73000 -0.7842734035
10/24/2018 2.53 2.57 2.51 2.56 2.48 113900 1.18575010873
10/25/2018 2.53 2.54 2.47 2.49 2.412188 71400 -2.7343548387
10/26/2018 2.5 2.51 2.43 2.45 2.373438 151900 -1.6064253698
10/29/2018 2.46 2.47 2.42 2.42 2.344375 115300 -1.2245106044
10/30/2018 2.4 2.41 2.38 2.39 2.315313 189100 -1.2396480938
10/31/2018 2.4 2.43 2.39 2.43 2.354063 78700 1.67363980594
11/1/2018 2.43 2.5 2.43 2.46 2.383125 161500 1.23454639914
11/2/2018 2.46 2.5 2.45 2.48 2.4025 77100 0.81300813008
11/5/2018 2.46 2.46 2.43 2.44 2.36375 49900 -1.6129032258
11/7/2018 2.46 2.48 2.45 2.47 2.392812 54300 1.22948704389
11/8/2018 2.45 2.5 2.45 2.5 2.421875 37800 1.2145960485
11/9/2018 2.52 2.52 2.46 2.47 2.392812 30400 -1.2000206452
11/12/2018 2.44 2.49 2.44 2.44 2.36375 30800 -1.2145542567
11/13/2018 2.41 2.47 2.41 2.45 2.373438 21400 0.4098572184
11/14/2018 2.45 2.45 2.41 2.43 2.354063 26000 -0.8163263586
11/15/2018 2.45 2.46 2.44 2.44 2.36375 8200 0.41150130646
11/16/2018 2.41 2.47 2.41 2.42 2.344375 46900 -0.8196721311
11/19/2018 2.44 2.46 2.44 2.46 2.383125 3800 1.65289256198
11/20/2018 2.44 2.45 2.41 2.41 2.334687 26800 -2.0325413061
11/21/2018 2.43 2.45 2.43 2.44 2.36375 49700 1.24483496075
11/22/2018 2.44 2.45 2.42 2.44 2.36375 62500 0
11/23/2018 2.42 2.45 2.42 2.43 2.354063 9600 -0.4098149127
11/26/2018 2.42 2.47 2.41 2.47 2.392812 10800 1.64604770561
11/27/2018 2.46 2.46 2.44 2.45 2.373438 47300 -0.8096749766
11/28/2018 2.45 2.45 2.42 2.43 2.354063 79500 -0.8163263586
11/29/2018 2.44 2.44 2.42 2.43 2.354063 15500 0
11/30/2018 2.44 2.44 2.42 2.43 2.354063 22500 0
 12/3/2018 2.43 2.48 2.43 2.45 2.373438 149700 0.82304509268
12/4/2018 2.45 2.45 2.43 2.43 2.354063 126000 -0.8163263586
12/5/2018 2.43 2.43 2.42 2.43 2.354063 56000 0
12/6/2018 2.43 2.43 2.41 2.41 2.334687 41500 -0.8230875724
12/7/2018 2.42 2.43 2.41 2.43 2.354063 66700 0.82991852869
12/10/2018 2.42 2.42 2.41 2.41 2.334687 83500 -0.8230875724
12/11/2018 2.41 2.43 2.41 2.41 2.334687 397900 0
12/12/2018 2.41 2.44 2.4 2.42 2.344375 22300 0.41495926435
12/13/2018 2.42 2.43 2.42 2.43 2.354063 7700 0.41324446814
12/14/2018 2.42 2.42 2.39 2.4 2.325 61300 -1.2345888789
12/17/2018 2.39 2.41 2.39 2.4 2.325 38300 0
12/18/2018 2.41 2.41 2.38 2.39 2.315313 41600 -0.4166451613
12/19/2018 2.39 2.4 2.38 2.39 2.315313 53600 0
12/20/2018 2.39 2.39 2.38 2.38 2.305625 37600 -0.4184315468
12/21/2018 2.37 2.37 2.3 2.33 2.257187 211800 -2.1008620222
12/24/2018 2.32 2.37 2.32 2.36 2.28625 45000 1.28757608475
12/26/2018 2.37 2.38 2.35 2.35 2.276562 458700 -0.4237506834
12/27/2018 2.37 2.39 2.35 2.37 2.295937 70400 0.85106401671
12/28/2018 2.37 2.37 2.36 2.37 2.295937 18300 0
12/31/2018 2.37 2.37 2.37 2.37 2.295937 0 0
Years 2013 2014 2015 2016 2017 2018
Average 1.718132 -0.019088 0.029973 0.018317 0.09172 0.003579
Standard deviation 1.296202 1.026676 1.178783 1.204716 0.98471 1.053612

https://finance.yahoo.com/quote/HBEE.SI/history?p=HBEE.SI
Date Open High Low Close Adj Close Volume Daily return
12/31/2012 1.03 1.05 1.03 1.038 0.915777 30018
1/2/2013 1.07 1.09 1.07 1.09 0.961654 32128 5.009625705821
1/3/2013 1.1 1.1 1.05 1.09 0.961654 14475 0
1/4/2013 1.09 1.09 1.06 1.06 0.935187 2490 -2.752237291167
1/7/2013 1.06 1.09 1.06 1.09 0.961654 14525 2.830129161334
1/8/2013 1.04 1.07 1.04 1.06 0.935187 78621 -2.752237291167
1/9/2013 1.04 1.06 1.04 1.05 0.926364 21277 -0.943447674102
1/10/2013 1.06 1.09 1.06 1.09 0.961654 12810 3.809517641014
1/11/2013 1.09 1.1 1.08 1.09 0.961654 28390 0
1/14/2013 1.105 1.11 1.09 1.09 0.961654 19827 0
1/15/2013 1.09 1.1 1.08 1.1 0.970477 19041 0.917481755392
1/16/2013 1.05 1.05 1.05 1.05 0.926364 1000 -4.545496699046
1/17/2013 1.05 1.06 1.05 1.06 0.935187 41400 0.952433384717
1/18/2013 1.056 1.07 1.05 1.06 0.935187 10000 0
1/22/2013 1.055 1.07 1.055 1.06 0.935187 14800 0
1/23/2013 1.07 1.08 1.07 1.08 0.952832 10900 1.886788417718
1/24/2013 1.09 1.11 1.09 1.11 0.979299 17900 2.777719472058
1/25/2013 1.08 1.1 1.08 1.1 0.970477 2830 -0.900848464054
1/28/2013 1.06 1.1 1.06 1.08 0.952832 2340 -1.818178071196
1/29/2013 1.07 1.0775 1.07 1.07 0.944009 8300 -0.92597645755
1/30/2013 1.07 1.07 1.07 1.07 0.944009 3656 0
1/31/2013 1.07 1.07 1.07 1.07 0.944009 10505 0
2/1/2013 1.0725 1.08 1.07 1.07 0.944009 18608 0
2/4/2013 1.0775 1.1 1.07 1.07 0.944009 12200 0
2/5/2013 1.07 1.085 1.07 1.08 0.952832 1960 0.934630919832
2/6/2013 1.085 1.085 1.08 1.08 0.952832 4750 0
2/7/2013 1.08 1.09 1.08 1.08 0.952832 14199 0
2/8/2013 1.08 1.1 1.08 1.09 0.961654 16490 0.925871507254
2/11/2013 1.08 1.09 1.08 1.08 0.952832 28850 -0.917377767887
2/12/2013 1.08 1.08 1.08 1.08 0.952832 9159 0
2/13/2013 1.08 1.08 1.08 1.08 0.952832 3200 0
2/14/2013 1.085 1.09 1.085 1.09 0.961654 500 0.925871507254
2/15/2013 1.08 1.09 1.08 1.08 0.952832 4350 -0.917377767887
2/19/2013 1.1 1.11 1.07 1.08 0.952832 12400 0
2/20/2013 1.08 1.09 1.08 1.09 0.961654 15075 0.925871507254
2/21/2013 1.07 1.09 1.07 1.09 0.961654 14205 0
2/22/2013 1.09 1.1 1.09 1.1 0.970477 31650 0.917481755392
2/25/2013 1.12 1.14 1.12 1.14 1.005767 35836 3.636356142392
2/26/2013 1.14 1.14 1.1275 1.14 1.005767 5000 0
2/27/2013 1.12 1.12 1.11 1.11 0.979299 6000 -2.631623427693
2/28/2013 1.11 1.117 1.11 1.117 0.985475 11710 0.630655193153
3/1/2013 1.11 1.11 1.11 1.11 0.979299 700 -0.626702859027
3/4/2013 1.1 1.1 1.1 1.1 0.970477 1100 -0.900848464054
3/5/2013 1.1 1.1 1.1 1.1 0.970477 34765 0
 3/6/2013 1.11 1.13 1.11 1.13 0.996944 13380 2.727215585738
3/7/2013 1.12 1.13 1.12 1.13 0.996944 350 0
3/8/2013 1.13 1.13 1.13 1.13 0.996944 4600 0
3/11/2013 1.155 1.155 1.13 1.15 1.014589 30315 1.769908841419
3/12/2013 1.15 1.15 1.13 1.14 1.005767 28800 -0.86951465076
3/13/2013 1.14 1.14 1.1 1.13 0.996944 60445 -0.877240951433
3/14/2013 1.12 1.135 1.12 1.13 0.996944 58135 0
3/15/2013 1.11 1.13 1.11 1.13 0.996944 15855 0
3/18/2013 1.15 1.15 1.11 1.13 0.996944 13200 0
3/19/2013 1.13 1.1325 1.13 1.13 0.996944 3500 0
3/20/2013 1.13 1.14 1.13 1.13 0.996944 95298 0
3/21/2013 1.15 1.16 1.15 1.15 1.014589 132933 1.769908841419
3/22/2013 1.15 1.15 1.13 1.14 1.005767 17126 -0.86951465076
3/25/2013 1.14 1.14 1.14 1.14 1.005767 12500 0
3/26/2013 1.15 1.1725 1.15 1.17 1.032234 14900 2.631524001086
3/27/2013 1.17 1.18 1.16 1.16 1.023412 12300 -0.854651174056
3/28/2013 1.15 1.16 1.15 1.16 1.023412 42327 0
4/1/2013 1.16 1.18 1.16 1.16 1.023412 14100 0
4/2/2013 1.14 1.16 1.14 1.16 1.023412 4000 0
4/3/2013 1.16 1.16 1.16 1.16 1.023412 4580 0
4/4/2013 1.16 1.16 1.16 1.16 1.023412 6500 0
4/5/2013 1.11 1.11 1.11 1.11 0.979299 4500 -4.310385260286
4/8/2013 1.12 1.15 1.12 1.12 0.988122 4850 0.900950577913
4/9/2013 1.125 1.13 1.12 1.13 0.996944 3600 0.892804734638
4/10/2013 1.13 1.15 1.13 1.14 1.005767 18409 0.885004573978
4/11/2013 1.1475 1.16 1.14 1.16 1.023412 6235 1.754382476259
4/12/2013 1.15 1.16 1.15 1.15 1.014589 29479 -0.862116137001
4/15/2013 1.15 1.1525 1.14 1.14 1.005767 57287 -0.86951465076
4/16/2013 1.13 1.13 1.13 1.13 0.996944 500 -0.877240951433
4/17/2013 1.13 1.13 1.13 1.13 0.996944 4000 0
4/18/2013 1.15 1.15 1.12 1.12 0.988122 62800 -0.884904267441
4/19/2013 1.14 1.14 1.14 1.14 1.005767 1500 1.785710671354
4/22/2013 1.135 1.15 1.12 1.13 0.996944 12480 -0.877240951433
4/23/2013 1.13 1.14 1.13 1.14 1.005767 4000 0.885004573978
4/24/2013 1.14 1.14 1.12 1.13 0.996944 4450 -0.877240951433
4/25/2013 1.14 1.14 1.11 1.14 1.005767 11314 0.885004573978
4/26/2013 1.1225 1.15 1.11 1.15 1.014589 8829 0.877141524826
4/29/2013 1.15 1.16 1.14 1.15 1.014589 83140 0
4/30/2013 1.105 1.13 1.105 1.12 1.01008 113900 -0.444416409009
5/1/2013 1.12 1.12 1.11 1.11 1.001062 1100 -0.892800570252
5/2/2013 1.125 1.13 1.1 1.1 0.992043 63554 -0.900943198323
5/3/2013 1.13 1.14 1.1 1.12 1.01008 14800 1.818167156061
5/6/2013 1.12 1.135 1.12 1.13 1.019099 3925 0.892899572311
5/7/2013 1.12 1.1275 1.12 1.12 1.01008 2750 -0.884997434008
5/8/2013 1.13 1.17 1.13 1.15 1.037136 7450 2.678599714874
 5/9/2013 1.15 1.15 1.15 1.15 1.037136 750 0
5/10/2013 1.13 1.13 1.13 1.13 1.019099 5300 -1.739116181484
5/13/2013 1.11 1.16 1.11 1.16 1.046154 1970 2.654796050237
5/14/2013 1.11 1.11 1.11 1.11 1.001062 3800 -4.31026407202
5/15/2013 1.1 1.121 1.1 1.11 1.001062 35228 0
5/16/2013 1.11 1.14 1.11 1.11 1.001062 3100 0
5/17/2013 1.1 1.11 1.1 1.1 0.992043 22800 -0.900943198323
5/20/2013 1.08 1.1 1.08 1.09 0.983024 21290 -0.909133979071
5/21/2013 1.1 1.1 1.06 1.099 0.991141 27407 0.825717378213
5/22/2013 1.1 1.1 1.08 1.08 0.974006 260 -1.728815577198
5/23/2013 1.05 1.084 1.05 1.084 0.977613 11781 0.370326260824
5/24/2013 1.06 1.08 1.06 1.079 0.973104 15889 -0.461225454244
5/28/2013 1.08 1.08 1.07 1.07 0.964987 5900 -0.834134892057
5/29/2013 1.07 1.07 1.06 1.06 0.955969 6650 -0.934520361414
5/30/2013 1.06 1.08 1.06 1.08 0.974006 1100 1.88677666326
5/31/2013 1.08 1.08 1.06 1.06 0.955969 3500 -1.851836641663
6/3/2013 1.06 1.06 1.06 1.06 0.955969 2550 0
6/4/2013 1.07 1.07 1.07 1.07 0.964987 405 0.943336028679
6/5/2013 1.075 1.08 1.075 1.08 0.974006 4300 0.934623989753
6/6/2013 1.07 1.08 1.06 1.08 0.974006 5500 0
6/7/2013 1.08 1.08 1.08 1.08 0.974006 3279 0
6/10/2013 1.08 1.08 1.08 1.08 0.974006 0 0
6/11/2013 1.06 1.06 1.06 1.06 0.955969 200 -1.851836641663
6/12/2013 1.06 1.06 1.05 1.05 0.94695 23177 -0.943440634581
6/13/2013 1.01 1.06 1.01 1.02 0.919894 32697 -2.857173029199
6/14/2013 1.021 1.05 1.01 1.01 0.910876 17400 -0.980330342409
6/17/2013 1.018 1.04 1 1.03 0.928913 23900 1.980181715184
6/18/2013 1.015 1.0225 1.01 1.02 0.919894 31900 -0.970919773972
6/19/2013 1.01 1.011 1.01 1.01 0.910876 5322 -0.980330342409
6/20/2013 1 1 0.97 1 0.901857 8854 -0.990145749806
6/21/2013 0.96 1.02 0.96 1 0.901857 13064 0
6/24/2013 0.95 0.95 0.9291 0.93 0.838727 20842 -7.000001108823
6/25/2013 0.93 0.93 0.93 0.93 0.838727 3000 0
6/26/2013 0.95 0.95 0.95 0.95 0.856764 4100 2.150520968086
6/27/2013 1 1 1 1 0.901857 1000 5.263176323935
6/28/2013 1 1 1 1 0.901857 0 0
7/1/2013 1 1 1 1 0.901857 0 0
7/2/2013 0.97 0.97 0.97 0.97 0.874801 13000 -3.000032155874
7/3/2013 0.95 0.961 0.95 0.96 0.865783 4700 -1.030863019132
7/5/2013 1.01 1.01 0.96 0.97 0.874801 4150 1.041600493426
7/8/2013 0.98 0.98 0.962 0.97 0.874801 6450 0
7/9/2013 0.971 0.9775 0.97 0.97 0.874801 73450 0
7/10/2013 0.97 0.97 0.97 0.97 0.874801 0 0
7/11/2013 0.98 1.0125 0.98 1.01 0.910876 62650 4.123795011666
7/12/2013 1.001 1.001 1 1 0.901857 13500 -0.990145749806
7/15/2013 1 1 1 1 0.901857 2400 0
7/16/2013 0.99 1.02 0.99 1.02 0.919894 3850 1.999984476475
7/17/2013 1.03 1.03 1.01 1.01 0.910876 162985 -0.980330342409
7/18/2013 0.99 1 0.99 1 0.901857 2900 -0.990145749806
7/19/2013 1 1.05 1 1.01 0.910876 22350 1.000047679399
7/22/2013 1.01 1.03 1.01 1.03 0.928913 17200 1.980181715184
7/23/2013 0.98 1.02 0.98 0.99 0.892839 17140 -3.883463790473
7/24/2013 1 1 1 1 0.901857 11000 1.010036523942
7/25/2013 1 1.04 0.99 1.04 0.937931 20165 3.999968952949
7/26/2013 1.03 1.03 0.994 0.994 0.896446 16767 -4.423033250847
7/29/2013 1 1.03 1 1.01 0.910876 3500 1.609689819576
7/30/2013 1 1 1 1 0.901857 7350 -0.990145749806
7/31/2013 1.05 1.05 1.01 1.01 0.910876 20450 1.000047679399
8/1/2013 1.017 1.02 1.01 1.012 0.912679 37650 0.197941322419
8/2/2013 1.005 1.02 1 1 0.901857 10351 -1.185740002783
8/5/2013 1 1 0.99 0.99 0.892839 5225 -0.999936797075
8/6/2013 1 1.007 1 1.002 0.903661 2375 1.212088629641
8/7/2013 0.99 1.0001 0.99 1 0.901857 12000 -0.199632384268
8/8/2013 1 1.03 1 1.01 0.910876 13300 1.000047679399
8/9/2013 1.02 1.0201 1.02 1.02 0.919894 10500 0.990035965378
8/12/2013 0.99 1.03 0.99 1.03 0.928913 8470 0.980439050586
8/13/2013 1 1 1 1 0.901857 11000 -2.912651669209
8/14/2013 1 1 1 1 0.908215 8584 0.704989815459
8/15/2013 1 1 0.97 0.97 0.880968 13866 -3.000060558348
8/16/2013 0.97 0.98 0.96 0.96 0.871886 25106 -1.030911451948
8/19/2013 0.9401 0.9605 0.9401 0.9525 0.865075 14450 -0.781180108409
8/20/2013 0.93 0.96 0.93 0.95 0.862804 8100 -0.2625205907
8/21/2013 0.94 0.94 0.94 0.94 0.853722 1300 -1.052614498774
8/22/2013 0.97 0.97 0.94 0.94 0.853722 250 0
8/23/2013 0.944 0.95 0.93 0.94 0.853722 52600 0
8/26/2013 0.95 0.96 0.93 0.93 0.84464 5570 -1.063812341723
8/27/2013 0.9 0.92 0.9 0.92 0.835558 40400 -1.075250994507
8/28/2013 0.93 0.93 0.9 0.91 0.826476 53969 -1.086938309489
8/29/2013 0.92 0.92 0.92 0.92 0.835558 18150 1.098882484186
8/30/2013 0.93 0.93 0.92 0.93 0.84464 17484 1.086938309489
9/3/2013 0.9 0.9 0.9 0.9 0.817393 18445 -3.225871377155
9/4/2013 0.9 0.92 0.9 0.92 0.835558 11360 2.222309219678
9/5/2013 0.89 0.916 0.89 0.916 0.831925 850 -0.434799259896
9/6/2013 0.892 0.92 0.89 0.89 0.808311 12955 -2.838477026174
9/9/2013 0.89 0.9015 0.89 0.89 0.808311 3200 0
9/10/2013 0.94 0.94 0.9 0.9 0.817393 15377 1.123577434923
9/11/2013 0.94 0.94 0.94 0.94 0.853722 1150 4.444496099184
9/12/2013 0.93 0.948 0.93 0.948 0.860988 1450 0.851096727038
9/13/2013 0.94 0.9433 0.94 0.94 0.853722 21750 -0.843914200895
9/16/2013 0.93 0.94 0.93 0.936 0.850089 8201 -0.425548363519
 9/17/2013 0.95 0.9533 0.95 0.95 0.862804 9590 1.495725741658
9/18/2013 0.96 0.97 0.96 0.97 0.880968 8703 2.105228997548
9/19/2013 0.97 1.02 0.97 1.02 0.926379 1750 5.154670771243
9/20/2013 0.9799 0.9799 0.95 0.95 0.862804 1000 -6.862741923122
9/23/2013 0.95 0.95 0.95 0.95 0.862804 8300 0
9/24/2013 0.95 0.96 0.95 0.96 0.871886 1700 1.052614498774
9/25/2013 0.95 0.9599 0.95 0.95 0.862804 25800 -1.041649940474
9/26/2013 0.95 0.95 0.95 0.95 0.862804 5000 0
9/27/2013 0.953 0.953 0.95 0.95 0.862804 700 0
9/30/2013 0.9605 0.9605 0.95 0.95 0.862804 1100 0
10/1/2013 0.95 0.95 0.95 0.95 0.862804 21000 0
10/2/2013 0.95 0.95 0.95 0.95 0.862804 1000 0
10/3/2013 0.95 0.9617 0.95 0.95 0.862804 392500 0
10/4/2013 0.95 0.95 0.95 0.95 0.862804 137950 0
10/7/2013 0.95 0.9505 0.9405 0.9405 0.854176 95250 -0.999995363953
10/8/2013 0.9498 0.95 0.9498 0.95 0.862804 6050 1.010096279924
10/9/2013 0.95 0.9545 0.947 0.947 0.860079 3900 -0.315830710103
10/10/2013 0.94 0.9421 0.94 0.9401 0.853813 48350 -0.728537727348
10/11/2013 0.94 0.9401 0.94 0.9401 0.853813 3650 0
10/14/2013 0.9401 0.9401 0.9401 0.9401 0.853813 15825 0
10/15/2013 0.938 0.952 0.938 0.94 0.853722 40450 -0.010658071498
10/16/2013 0.95 0.9547 0.95 0.9547 0.867073 21100 1.563858024041
10/17/2013 0.9547 0.9547 0.9547 0.9547 0.867073 0 0
10/18/2013 0.94 0.95 0.94 0.94 0.853722 13008 -1.539778080969
10/21/2013 0.92 0.959 0.92 0.94 0.853722 184840 0
10/22/2013 0.95 0.95 0.945 0.945 0.858263 1100 0.531906170861
10/23/2013 0.9416 0.95 0.94 0.9456 0.858808 43300 0.063500348961
10/24/2013 0.946 0.965 0.946 0.955 0.867345 234400 0.994052221218
10/25/2013 0.965 0.965 0.9552 0.965 0.876427 13750 1.047103517055
10/28/2013 0.965 0.965 0.92 0.935 0.849181 77750 -3.108758630211
10/29/2013 0.955 0.965 0.92 0.965 0.876427 4543 3.208503251957
10/30/2013 0.92 0.96 0.92 0.955 0.867345 14590 -1.036252876737
10/31/2013 0.9464 0.959 0.927 0.9589 0.870887 45487 0.408372677539
11/1/2013 0.965 0.965 0.935 0.96 0.871886 215399 0.114710634101
11/4/2013 0.962 0.962 0.933 0.962 0.873703 58682 0.208398804431
11/5/2013 0.96 0.962 0.95 0.962 0.873703 14500 0
11/6/2013 0.95 0.96 0.936 0.936 0.850089 19625 -2.702749103528
11/7/2013 0.979 0.979 0.921 0.921 0.836466 2200 -1.602538087189
11/8/2013 0.945 0.975 0.945 0.9699 0.880877 23999 5.309361049941
11/11/2013 0.97 0.98 0.935 0.94 0.853722 27350 -3.082723240589
11/12/2013 0.9399 0.9399 0.93 0.93 0.84464 17000 -1.063812341723
11/13/2013 0.9301 0.9301 0.93 0.93 0.84464 8840 0
11/14/2013 0.93 0.93 0.93 0.93 0.84464 0 0
11/15/2013 0.93 0.98 0.93 0.9399 0.853631 8335 1.064477173707
11/18/2013 0.9301 0.96 0.93 0.93 0.84464 32059 -1.053265403904
11/19/2013 0.96 0.96 0.9466 0.96 0.871886 17620 3.22575298352
11/20/2013 0.9556 0.96 0.95 0.95 0.862804 22675 -1.041649940474
11/21/2013 0.96 0.96 0.915 0.915 0.831017 48092 -3.684150745708
11/22/2013 0.91 0.921 0.91 0.921 0.836466 2887 0.655702590922
11/25/2013 0.9342 0.9345 0.9342 0.9345 0.848727 1216 1.46580972807
11/26/2013 0.9466 0.959 0.9466 0.95 0.862804 87150 1.658601646937
11/27/2013 0.95 0.95 0.9263 0.9363 0.850361 8414 -1.442158358098
11/29/2013 0.93 0.93 0.925 0.93 0.84464 27024 -0.672773092839
12/2/2013 0.925 0.925 0.925 0.925 0.840099 2630 -0.537625497253
12/3/2013 0.925 0.93 0.925 0.93 0.84464 151700 0.540531532593
12/4/2013 0.93 0.93 0.92 0.92 0.835558 5700 -1.075250994507
12/5/2013 0.916 0.916 0.916 0.916 0.831925 4075 -0.434799259896
12/6/2013 0.91 0.932 0.91 0.91 0.826476 12535 -0.654986927908
12/9/2013 0.9101 0.9232 0.91 0.9199 0.835467 51000 1.087871880127
12/10/2013 0.91 0.91 0.6913 0.905 0.821934 83752 -1.619812631738
12/11/2013 0.9001 0.902 0.9001 0.9001 0.817484 33073 -0.541406000968
12/12/2013 0.9099 0.91 0.9 0.9 0.817393 7675 -0.011131716339
12/13/2013 0.91 0.91 0.9033 0.91 0.826476 102308 1.111215779925
12/16/2013 0.91 0.92 0.91 0.91 0.826476 19675 0
12/17/2013 0.9 0.9 0.9 0.9 0.817393 6200 -1.099003479835
12/18/2013 0.9065 0.9065 0.9 0.9 0.817393 21100 0
12/19/2013 0.9 0.9199 0.9 0.9 0.817393 11800 0
12/20/2013 0.907 0.907 0.9 0.9 0.817393 34034 0
12/23/2013 0.8999 0.9 0.8959 0.8959 0.81367 21772 -0.455472459392
12/24/2013 0.8998 0.9 0.8998 0.9 0.817393 14000 0.457556503251
12/26/2013 0.899 0.91 0.899 0.91 0.826476 11513 1.111215779925
12/27/2013 0.91 0.91 0.91 0.91 0.826476 9238 0
12/30/2013 0.92 0.92 0.893 0.893 0.811036 47388 -1.868172820505
12/31/2013 0.901 0.92 0.9 0.92 0.835558 99300 3.023540262085
1/2/2014 0.895 0.8975 0.895 0.895 0.812852 2050 -2.717465454223
1/3/2014 0.91 0.92 0.91 0.92 0.835558 3800 2.793374439627
1/6/2014 0.93 0.93 0.9065 0.9092 0.825749 33150 -1.173946033669
1/7/2014 0.9086 0.92 0.9076 0.9108 0.827202 26875 0.175961460444
1/8/2014 0.903 0.9076 0.903 0.9052 0.822116 30645 -0.614843774556
1/9/2014 0.92 0.9239 0.92 0.92 0.835558 25317 1.635049068501
1/10/2014 0.91 0.91 0.8951 0.8953 0.813125 16837 -2.684792677468
1/13/2014 0.911 0.911 0.911 0.911 0.827384 700 1.753604919293
1/14/2014 0.908 0.92 0.895 0.92 0.835558 23023 0.987933051642
1/15/2014 0.9222 0.9222 0.9222 0.9222 0.837556 1000 0.239121640868
1/16/2014 0.91 0.91 0.904 0.91 0.826476 38418 -1.322896618256
1/17/2014 0.8914 0.919 0.8914 0.919 0.834649 9496 0.988897439248
1/21/2014 0.9195 0.9195 0.902 0.902 0.81921 23200 -1.849759599544
1/22/2014 0.91 0.91 0.905 0.905 0.821934 3300 0.332515472223
1/23/2014 0.9 0.905 0.9 0.905 0.821934 8000 0
1/24/2014 0.9001 0.91 0.9 0.9 0.817393 27100 -0.552477449528
1/27/2014 0.89 0.9038 0.881 0.9038 0.820845 312815 0.42231827285
1/28/2014 0.88 0.88 0.88 0.88 0.799229 2180 -2.63338389099
1/29/2014 0.881 0.885 0.88 0.885 0.80377 6100 0.56817257632
1/30/2014 0.9 0.9075 0.89 0.9075 0.824205 40675 2.542393968424
1/31/2014 0.91 0.91 0.89 0.89 0.808311 12197 -1.928403734508
2/3/2014 0.87 0.915 0.87 0.88 0.799229 10105 -1.123577434923
2/4/2014 0.895 0.895 0.895 0.895 0.812852 1500 1.704517728961
2/5/2014 0.885 0.885 0.87 0.88 0.799229 7050 -1.675950849601
2/6/2014 0.86 0.9 0.86 0.8853 0.804043 19470 0.602330496016
2/7/2014 0.88 0.891 0.88 0.891 0.809219 19689 0.64374666529
2/10/2014 0.91 0.915 0.91 0.915 0.831017 58490 2.693708378078
2/11/2014 0.9151 0.945 0.915 0.93 0.84464 45140 1.639316644545
2/12/2014 0.9332 0.95 0.925 0.95 0.862804 7040 2.150501989013
2/13/2014 0.95 0.95 0.95 0.95 0.862804 0 0
2/14/2014 0.96 0.975 0.96 0.975 0.885509 18386 2.631536246934
2/18/2014 0.99 0.995 0.975 0.995 0.903674 13500 2.051362549675
2/19/2014 0.99 0.99 0.96 0.96 0.871886 9150 -3.517640210961
2/20/2014 0.955 1.01 0.955 1.01 0.917297 9763 5.208364396263
2/21/2014 0.9432 0.9432 0.93 0.93 0.84464 3000 -7.920771571258
2/24/2014 0.955 0.955 0.93 0.93 0.84464 4690 0
2/25/2014 0.9281 0.955 0.9281 0.93 0.84464 20840 0
2/26/2014 0.92 0.9372 0.92 0.93 0.84464 118268 0
2/27/2014 0.92 0.92 0.915 0.918 0.833741 9383 -1.290372229589
2/28/2014 0.92 0.97 0.92 0.9365 0.850543 10400 2.015254137676
3/3/2014 0.9502 0.97 0.92 0.92 0.835558 39370 -1.761815687155
3/4/2014 0.92 0.9201 0.92 0.92 0.835558 10000 0
3/5/2014 0.925 0.9471 0.925 0.925 0.840099 14650 0.543469154744
3/6/2014 0.925 0.9471 0.925 0.94 0.853722 24549 1.62159459778
3/7/2014 0.94 0.9571 0.94 0.943 0.856447 35900 0.319190556176
3/10/2014 0.95 0.9695 0.935 0.935 0.849181 25625 -0.848388750267
3/11/2014 0.97 0.97 0.955 0.955 0.867345 90121 2.139002167971
3/12/2014 0.955 0.957 0.955 0.955 0.867345 18322 0
3/13/2014 0.955 0.9551 0.953 0.953 0.865529 12943 -0.209374585661
3/14/2014 0.9795 0.98 0.97 0.98 0.890051 25050 2.833180632885
3/17/2014 0.9668 1 0.953 1 0.908215 18500 2.040781932721
3/18/2014 0.98 0.98 0.98 0.98 0.890051 2100 -1.999966968174
3/19/2014 0.9501 0.9501 0.9501 0.9501 0.862895 820 -3.05106111897
3/20/2014 0.95 0.965 0.9211 0.93 0.84464 13344 -2.115552877233
3/21/2014 0.933 0.95 0.933 0.95 0.862804 16150 2.150501989013
3/24/2014 0.95 0.95 0.9472 0.9472 0.860261 5575 -0.294736695704
3/25/2014 0.94 0.94 0.94 0.94 0.853722 7000 -0.760118150189
3/26/2014 0.945 0.945 0.945 0.945 0.858263 4500 0.531906170861
3/27/2014 0.95 0.98 0.95 0.9501 0.862895 2300 0.539694708964
3/28/2014 0.95 0.98 0.95 0.98 0.890051 13980 3.147080467496
3/31/2014 0.98 0.98 0.95 0.9515 0.864166 3600 -2.908260313173
 4/1/2014 0.9565 0.9565 0.945 0.952 0.86462 2454 0.052536202535
4/2/2014 0.96 0.96 0.96 0.96 0.871886 1000 0.840369179524
4/3/2014 0.97 0.98 0.97 0.98 0.890051 3900 2.083414574841
4/4/2014 0.9799 0.9799 0.97 0.97 0.880968 7533 -1.020503319473
4/7/2014 0.965 0.965 0.965 0.965 0.876427 845 -0.515455725974
4/8/2014 0.9625 0.975 0.9625 0.975 0.885509 6190 1.036252876737
4/9/2014 0.985 0.9966 0.985 0.9966 0.905127 4057 2.215448967769
4/10/2014 0.9641 1 0.9641 1 0.908215 19680 0.341167593056
4/11/2014 0.975 0.9875 0.96 0.96 0.871886 17331 -4.000044042435
4/14/2014 0.955 0.955 0.955 0.955 0.867345 15587 -0.520824970237
4/15/2014 0.94 0.95 0.94 0.95 0.862804 5750 -0.523551758527
4/16/2014 0.95 0.95 0.94 0.94 0.853722 12150 -1.052614498774
4/17/2014 0.94 0.94 0.94 0.94 0.853722 0 0
4/21/2014 0.94 0.94 0.94 0.94 0.853722 2190 0
4/22/2014 0.955 0.9698 0.955 0.955 0.867345 43500 1.595718512584
4/23/2014 0.9301 0.993 0.9301 0.956 0.868253 16170 0.10468729283
4/24/2014 0.956 0.956 0.956 0.956 0.868253 0 0
4/25/2014 0.962 0.962 0.96 0.96 0.871886 866 0.418426426399
4/28/2014 0.96 0.96 0.948 0.96 0.871886 3200 0
4/29/2014 0.94 0.9661 0.94 0.9565 0.883431 5200 1.324141000085
4/30/2014 0.9301 0.9301 0.9301 0.9301 0.859048 1500 -2.760034456568
5/1/2014 0.93 0.9315 0.93 0.9315 0.860341 5231 0.150515454317
5/2/2014 0.93 0.931 0.93 0.9301 0.859048 7585 -0.150289245776
5/5/2014 0.95 0.95 0.9317 0.932 0.860803 25000 0.204295918272
5/6/2014 0.93 0.93 0.93 0.93 0.858956 2600 -0.214567096072
5/7/2014 0.925 0.925 0.925 0.925 0.854338 1500 -0.537629401273
5/8/2014 0.9357 0.9357 0.9357 0.9357 0.86422 100 1.156685059075
5/9/2014 0.93 0.96 0.93 0.9501 0.87752 54056 1.53895998704
5/12/2014 0.935 0.935 0.931 0.931 0.859879 20200 -2.010324551007
5/13/2014 0.93 0.93 0.93 0.93 0.858956 604 -0.10734068398
5/14/2014 0.95 0.95 0.945 0.945 0.87281 34600 1.61288820382
5/15/2014 0.94 0.944 0.94 0.941 0.869115 18500 -0.423345287061
5/16/2014 0.94 0.94 0.94 0.94 0.868192 26082 -0.106199985042
5/19/2014 0.94 0.95 0.92 0.925 0.854338 46000 -1.595729976779
5/20/2014 0.92 0.92 0.92 0.92 0.84972 12258 -0.540535478932
5/21/2014 0.9311 0.9344 0.931 0.931 0.859879 12500 1.195570305512
5/22/2014 0.931 0.931 0.931 0.931 0.859879 12903 0
5/23/2014 0.949 0.949 0.949 0.949 0.876504 22098 1.933411561394
5/27/2014 0.9151 0.9151 0.915 0.915 0.845102 2600 -3.582641950293
5/28/2014 0.92 0.93 0.92 0.93 0.858956 23900 1.639328743749
5/29/2014 0.9352 0.9352 0.928 0.935 0.863574 12500 0.537629401273
5/30/2014 0.928 0.9291 0.928 0.9291 0.858124 800 -0.631098203512
6/2/2014 0.93 0.935 0.93 0.935 0.863574 34000 0.635106348267
6/3/2014 0.923 0.94 0.923 0.923 0.85249 17300 -1.283503208758
6/4/2014 0.9265 0.9265 0.9265 0.9265 0.855723 1000 0.379241985243
 6/5/2014 0.915 0.9215 0.915 0.9215 0.851105 299 -0.539660614475
6/6/2014 0.925 0.925 0.925 0.925 0.854338 105000 0.379859124315
6/9/2014 0.925 0.93 0.925 0.93 0.858956 4200 0.540535478932
6/10/2014 0.925 0.9449 0.925 0.925 0.854338 104300 -0.537629401273
6/11/2014 0.915 0.915 0.915 0.915 0.845102 245 -1.081070957864
6/12/2014 0.93 0.93 0.93 0.93 0.858956 3250 1.639328743749
6/13/2014 0.93 0.9564 0.93 0.9564 0.883339 28296 2.838678581906
6/16/2014 0.9325 0.9325 0.92 0.92 0.84972 3100 -3.805900113094
6/17/2014 0.905 0.9125 0.905 0.9125 0.842792 1100 -0.815327401968
6/18/2014 0.91 0.91 0.91 0.91 0.840484 10000 -0.27385167396
6/19/2014 0.905 0.905 0.905 0.905 0.835865 1100 -0.549564298666
6/20/2014 0.902 0.902 0.902 0.902 0.833095 3625 -0.331393227375
6/23/2014 0.921 0.921 0.921 0.921 0.850643 4000 2.106362419652
6/24/2014 0.91 0.9175 0.91 0.91 0.840484 15375 -1.194273038161
6/25/2014 0.92 0.94 0.92 0.935 0.863574 36001 2.747226598008
6/26/2014 0.9511 0.97 0.951 0.97 0.8959 39455 3.743280830595
6/27/2014 0.97 0.97 0.97 0.97 0.8959 0 0
6/30/2014 0.918 0.918 0.918 0.918 0.847872 12000 -5.360866168099
7/1/2014 0.9335 0.941 0.921 0.941 0.869115 12400 2.505448935688
7/2/2014 0.94 0.94 0.9312 0.9312 0.860064 4300 -1.041404187018
7/3/2014 0.9312 0.9312 0.9312 0.9312 0.860064 0 0
7/7/2014 0.9301 0.9301 0.93 0.93 0.858956 4535 -0.12882762213
7/8/2014 0.9332 0.95 0.925 0.925 0.854338 18600 -0.537629401273
7/9/2014 0.9312 0.9312 0.9312 0.9312 0.860064 422 0.670226537974
7/10/2014 0.925 0.9262 0.925 0.9262 0.855446 1317 -0.5369367861
7/11/2014 0.95 0.95 0.935 0.935 0.863574 23878 0.950147642282
7/14/2014 0.95 0.95 0.935 0.935 0.863574 7660 0
7/15/2014 0.935 0.935 0.935 0.935 0.863574 0 0
7/16/2014 0.945 0.97 0.945 0.97 0.8959 33950 3.743280830595
7/17/2014 0.946 0.946 0.94 0.94 0.868192 4500 -3.092755887934
7/18/2014 0.93 0.93 0.93 0.93 0.858956 1000 -1.06381998452
7/21/2014 0.96 0.9699 0.96 0.9699 0.895808 6000 4.290324533503
7/22/2014 0.935 0.9351 0.935 0.935 0.863574 48800 -3.598315710509
7/23/2014 0.935 0.935 0.935 0.935 0.863574 0 0
7/24/2014 0.9311 0.9438 0.9311 0.9438 0.871701 1715 0.941089009164
7/25/2014 0.95 0.97 0.93 0.93 0.858956 6800 -1.462083902623
7/28/2014 0.93 0.93 0.93 0.93 0.858956 151500 0
7/29/2014 0.9432 0.9432 0.9432 0.9432 0.871147 500 1.419281080754
7/30/2014 0.92 0.94 0.92 0.93 0.858956 6500 -1.399419386166
7/31/2014 0.9286 0.93 0.9286 0.93 0.858956 19277 0
8/1/2014 0.92 0.92 0.92 0.92 0.84972 3645 -1.075258802546
8/4/2014 0.9272 0.9295 0.925 0.925 0.854338 25000 0.543473144095
8/5/2014 0.905 0.905 0.905 0.905 0.835865 100 -2.162258965421
8/6/2014 0.905 0.925 0.905 0.92 0.84972 25200 1.657564319597
8/7/2014 0.9222 0.9222 0.9222 0.9222 0.851752 770 0.239137598268
 8/8/2014 0.9001 0.925 0.9 0.9136 0.843809 341784 -0.93254844133
8/11/2014 0.91 0.9218 0.908 0.908 0.838636 35500 -0.613053427968
8/12/2014 0.95 0.95 0.907 0.907 0.837713 1300 -0.110059668319
8/13/2014 0.907 0.907 0.907 0.907 0.837713 0 0
8/14/2014 0.907 0.907 0.907 0.907 0.844228 0 0.777712653379
8/15/2014 0.921 0.9212 0.921 0.9212 0.857445 6395 1.56557233354
8/18/2014 0.93 0.93 0.917 0.917 0.853536 20307 -0.455889299022
8/19/2014 0.917 0.917 0.917 0.917 0.853536 0 0
8/20/2014 0.918 0.918 0.91 0.914 0.850744 13750 -0.32710981142
8/21/2014 0.905 0.91 0.905 0.91 0.847021 5892 -0.437616956452
8/22/2014 0.905 0.91 0.905 0.905 0.842367 5000 -0.549455090252
8/25/2014 0.905 0.91 0.905 0.91 0.847021 2900 0.55249077896
8/26/2014 0.905 0.905 0.905 0.905 0.842367 7500 -0.549455090252
8/27/2014 0.895 0.9115 0.895 0.895 0.833059 7020 -1.10498155792
8/28/2014 0.895 0.895 0.895 0.895 0.833059 0 0
8/29/2014 0.895 0.895 0.895 0.895 0.833059 0 0
9/2/2014 0.8901 0.9065 0.89 0.9065 0.843763 2600 1.284902990064
9/3/2014 0.885 0.885 0.885 0.885 0.823751 200 -2.371756049981
9/4/2014 0.9235 0.94 0.9235 0.94 0.874944 2000 6.214620680278
9/5/2014 0.915 0.92 0.915 0.92 0.856328 1700 -2.127679028601
9/8/2014 0.89 0.89 0.89 0.89 0.828405 150 -3.260783251278
9/9/2014 0.89 0.9085 0.89 0.895 0.833059 8951 0.561802499985
9/10/2014 0.895 0.895 0.8901 0.8901 0.828498 1325 -0.547500237078
9/11/2014 0.891 0.891 0.8801 0.8801 0.81919 8175 -1.123478873817
9/12/2014 0.882 0.885 0.88 0.885 0.823751 10677 0.556769491815
9/15/2014 0.88 0.88 0.88 0.88 0.819097 1400 -0.564976552381
9/16/2014 0.87 0.87 0.845 0.85 0.791173 66359 -3.409120043169
9/17/2014 0.845 0.851 0.845 0.85 0.791173 25850 0
9/18/2014 0.8605 0.87 0.8605 0.87 0.809789 9500 2.352961994406
9/19/2014 0.8615 0.8615 0.845 0.8455 0.786985 4850 -2.816042203586
9/22/2014 0.845 0.845 0.845 0.845 0.786519 1000 -0.059213326811
9/23/2014 0.8466 0.8475 0.845 0.845 0.786519 2946 0
9/24/2014 0.845 0.845 0.845 0.845 0.786519 0 0
9/25/2014 0.83 0.8405 0.83 0.83 0.772557 16400 -1.775163727768
9/26/2014 0.8415 0.8415 0.8391 0.8391 0.781027 550 1.09635923304
9/29/2014 0.84 0.84 0.83 0.83 0.772557 19906 -1.084469550989
9/30/2014 0.821 0.821 0.82 0.82 0.763249 6304 -1.204830193759
10/1/2014 0.812 0.8133 0.807 0.8073 0.751428 14132 -1.54877372915
10/2/2014 0.81 0.81 0.8 0.8 0.744633 15000 -0.904278254204
10/3/2014 0.7874 0.801 0.7874 0.8 0.744633 34100 0
10/6/2014 0.8 0.8 0.8 0.8 0.744633 0 0
10/7/2014 0.793 0.793 0.793 0.793 0.738118 100 -0.874927648922
10/8/2014 0.793 0.793 0.793 0.793 0.738118 0 0
10/9/2014 0.7935 0.7935 0.7935 0.7935 0.738583 300 0.062998057221
10/10/2014 0.785 0.785 0.765 0.775 0.721364 34000 -2.331356123821
10/13/2014 0.79 0.79 0.7824 0.7824 0.728252 7000 0.954857741723
10/14/2014 0.7824 0.7824 0.7824 0.7824 0.728252 0 0
10/15/2014 0.79 0.79 0.773 0.79 0.735326 43500 0.971367054261
10/16/2014 0.7904 0.798 0.766 0.766 0.712987 28500 -3.037972273522
10/17/2014 0.7864 0.7864 0.7864 0.7864 0.731975 5000 2.663162161442
10/20/2014 0.797 0.797 0.797 0.797 0.741841 10000 1.347860241128
10/21/2014 0.802 0.81 0.794 0.7992 0.743889 14100 0.276069939515
10/22/2014 0.794 0.798 0.7876 0.791 0.736256 3900 -1.026093946812
10/23/2014 0.791 0.791 0.791 0.791 0.736256 0 0
10/24/2014 0.799 0.802 0.791 0.802 0.746495 8609 1.390684761822
10/27/2014 0.7946 0.795 0.7946 0.795 0.739979 4600 -0.872879255722
10/28/2014 0.795 0.795 0.795 0.795 0.739979 0 0
10/29/2014 0.795 0.795 0.795 0.795 0.739979 0 0
10/30/2014 0.791 0.799 0.791 0.799 0.743703 7000 0.503257524876
10/31/2014 0.7767 0.7767 0.7767 0.7767 0.722946 140 -2.791033517412
11/3/2014 0.7767 0.7767 0.7767 0.7767 0.722946 0 0
11/4/2014 0.7767 0.7767 0.7767 0.7767 0.722946 0 0
11/5/2014 0.7769 0.7769 0.7714 0.7714 0.718013 20000 -0.682346952608
11/6/2014 0.769 0.773 0.765 0.765 0.712056 40500 -0.82965071663
11/7/2014 0.765 0.7715 0.765 0.765 0.712056 12619 0
11/10/2014 0.765 0.7917 0.765 0.7783 0.724435 25266 1.738486860584
11/11/2014 0.7815 0.7815 0.7783 0.7783 0.724435 2525 0
11/12/2014 0.7602 0.765 0.74 0.764 0.711125 8338 -1.837293891101
11/13/2014 0.751 0.77 0.75 0.751 0.699025 31235 -1.701529267007
11/14/2014 0.75 0.75 0.74 0.74 0.688786 22500 -1.464754479454
11/17/2014 0.7291 0.7291 0.729 0.729 0.678547 11300 -1.486528471833
11/18/2014 0.7172 0.72045 0.7172 0.72 0.67017 27700 -1.234549706947
11/19/2014 0.7238 0.7238 0.7238 0.7238 0.673707 20000 0.527776534312
11/20/2014 0.71 0.71 0.709 0.709 0.659931 35870 -2.044805828053
11/21/2014 0.709 0.709 0.709 0.709 0.659931 15000 0
11/24/2014 0.71685 0.71685 0.709 0.709 0.659931 7500 0
11/25/2014 0.7094 0.7115 0.7 0.7 0.651554 43306 -1.269375131643
11/26/2014 0.7 0.7197 0.7 0.7197 0.669891 4535 2.814348465361
11/28/2014 0.69426 0.69426 0.69426 0.69426 0.646212 1000 -3.534754161498
12/1/2014 0.6858 0.6858 0.683 0.6858 0.638337 23874 -1.218640322371
12/2/2014 0.68 0.68 0.668 0.668 0.621769 71944 -2.595494229537
12/3/2014 0.6676 0.67 0.6676 0.67 0.623631 4250 0.299468130447
12/4/2014 0.6676 0.6676 0.636 0.636 0.591984 43024 -5.074635481559
12/5/2014 0.63475 0.635 0.6325 0.635 0.591053 71000 -0.157267763994
12/8/2014 0.6253 0.628 0.6253 0.6253 0.582024 6000 -1.527612582966
12/9/2014 0.6059 0.6059 0.6 0.6059 0.563967 24250 -3.102449383531
12/10/2014 0.6 0.6 0.595 0.595 0.553821 22750 -1.799041433275
12/11/2014 0.595 0.6037 0.595 0.6037 0.561919 12785 1.462205297379
12/12/2014 0.576 0.581 0.576 0.576 0.536136 2600 -4.588383735022
12/15/2014 0.568 0.568 0.568 0.568 0.52869 34300 -1.388826715609
12/16/2014 0.568 0.569 0.56 0.569 0.529621 7600 0.176095632601
12/17/2014 0.5605 0.5605 0.5487 0.55 0.511936 17139 -3.339180281749
12/18/2014 0.574 0.574 0.574 0.574 0.534275 3000 4.363631391424
12/19/2014 0.592 0.592 0.5872 0.5872 0.546561 28600 2.299564830846
12/22/2014 0.6149 0.636 0.6149 0.615 0.572437 57600 4.734329745445
12/23/2014 0.6175 0.62 0.6017 0.602 0.560337 6400 -2.113769724878
12/24/2014 0.6007 0.6007 0.6 0.6005 0.55894 15315 -0.249314251959
12/26/2014 0.605 0.605 0.6 0.6 0.558475 19431 -0.083193187104
12/29/2014 0.61995 0.63 0.6193 0.63 0.586399 59887 5.000044764761
12/30/2014 0.601 0.63065 0.601 0.6281 0.58463 21150 -0.301671728635
12/31/2014 0.6266 0.63059 0.6256 0.63 0.586399 67352 0.30258454065
1/2/2015 0.6209 0.6209 0.6209 0.6209 0.577929 1000 -1.444409011612
1/5/2015 0.6371 0.6433 0.6371 0.64 0.595707 14025 3.076156413677
1/6/2015 0.65622 0.65622 0.6555 0.6555 0.610134 13600 2.421828180632
1/7/2015 0.661 0.661 0.66 0.66 0.614323 5000 0.686570491072
1/8/2015 0.6609 0.665 0.6609 0.665 0.618977 2195 0.757581923516
1/9/2015 0.672 0.679 0.672 0.679 0.632008 3850 2.105247852505
1/12/2015 0.6812 0.68595 0.679 0.679 0.632008 8875 0
1/13/2015 0.679 0.679 0.679 0.679 0.632008 0 0
1/14/2015 0.6894 0.7 0.6894 0.6894 0.641688 12375 1.531626181947
1/15/2015 0.67475 0.7175 0.67475 0.7175 0.667843 6000 4.075968383389
1/16/2015 0.68 0.7175 0.68 0.6995 0.651089 11700 -2.508673445705
1/20/2015 0.7 0.7 0.7 0.7 0.651554 4000 0.071418807567
1/21/2015 0.7 0.7 0.69 0.69 0.642246 2600 -1.428584583933
1/22/2015 0.723 0.723 0.72 0.72 0.67017 25000 4.347866705281
1/23/2015 0.72 0.72 0.72 0.72 0.67017 560 0
1/26/2015 0.7299 0.75 0.72 0.75 0.698094 10000 4.166703970634
1/27/2015 0.69815 0.69815 0.69815 0.69815 0.649832 290 -6.913395617209
1/28/2015 0.7 0.7 0.67 0.6898 0.64206 1885 -1.196001428061
1/29/2015 0.6898 0.6898 0.6898 0.6898 0.64206 0 0
1/30/2015 0.681 0.681 0.675 0.675 0.628284 3000 -2.145593869732
2/2/2015 0.691 0.691 0.69 0.69 0.642246 1500 2.222243444048
2/3/2015 0.69 0.69 0.69 0.69 0.642246 0 0
2/4/2015 0.69 0.69 0.69 0.69 0.642246 0 0
2/5/2015 0.647 0.6575 0.644 0.65075 0.605713 10100 -5.68831880619
2/6/2015 0.683 0.683 0.657 0.657 0.61153 20050 0.960355812076
2/9/2015 0.655 0.67235 0.655 0.67235 0.625818 9680 2.336434843753
2/10/2015 0.66655 0.67 0.665 0.67 0.623631 5190 -0.349462623319
2/11/2015 0.68 0.68 0.68 0.68 0.632939 200 1.492549279943
2/12/2015 0.645 0.68 0.645 0.68 0.632939 32230 0
2/13/2015 0.65275 0.7025 0.65275 0.7025 0.653881 20400 3.308691674869
2/17/2015 0.644 0.6835 0.644 0.6525 0.607342 30600 -7.117350098871
2/18/2015 0.69 0.69 0.675 0.675 0.628284 31018 3.448139598447
2/19/2015 0.675 0.68 0.675 0.68 0.632939 12100 0.740906978373
2/20/2015 0.67 0.67 0.6678 0.67 0.623631 33840 -1.470599852434
2/23/2015 0.67 0.67 0.67 0.67 0.623631 0 0
2/24/2015 0.644 0.66812 0.64 0.66812 0.621881 9584 -0.280614658348
2/25/2015 0.66812 0.66812 0.66812 0.66812 0.621881 0 0
2/26/2015 0.647 0.675 0.647 0.675 0.628284 22800 1.029618206699
2/27/2015 0.675 0.675 0.675 0.675 0.628284 0 0
3/2/2015 0.675 0.675 0.675 0.675 0.628284 0 0
3/3/2015 0.675 0.675 0.675 0.675 0.628284 0 0
3/4/2015 0.62 0.64 0.62 0.62 0.577091 10300 -8.148066797818
3/5/2015 0.62 0.62 0.62 0.62 0.577091 0 0
3/6/2015 0.62 0.6263 0.609 0.609 0.566852 136062 -1.774243576836
3/9/2015 0.61356 0.61356 0.61356 0.61356 0.571097 1000 0.748872721628
3/10/2015 0.632 0.632 0.625 0.625 0.581745 11000 1.864481865603
3/11/2015 0.625 0.625 0.625 0.625 0.581745 0 0
3/12/2015 0.605 0.605 0.605 0.605 0.563129 4032 -3.200027503459
3/13/2015 0.605 0.605 0.605 0.605 0.563129 0 0
3/16/2015 0.61191 0.61191 0.603 0.603 0.561267 5674 -0.330652479272
3/17/2015 0.6047 0.6047 0.603 0.603 0.561267 3000 0
3/18/2015 0.595 0.595 0.595 0.595 0.553821 100 -1.326641331131
3/19/2015 0.591 0.6125 0.591 0.6 0.558475 3112 0.840343721166
3/20/2015 0.63 0.63 0.6 0.6 0.558475 22169 0
3/23/2015 0.5985 0.5985 0.5985 0.5985 0.557079 12000 -0.249966426429
3/24/2015 0.63 0.6395 0.63 0.63 0.586399 36590 5.263167342513
3/25/2015 0.63 0.63 0.63 0.63 0.586399 0 0
3/26/2015 0.66665 0.66665 0.665 0.665 0.618977 10036 5.555602925653
3/27/2015 0.661 0.661 0.66 0.66 0.614323 24000 -0.751885772815
3/30/2015 0.661 0.673 0.66 0.66 0.614323 9950 0
3/31/2015 0.675 0.675 0.63225 0.63225 0.588493 22500 -4.204628509758
4/1/2015 0.63 0.63 0.63 0.63 0.586399 2060 -0.355824113456
4/2/2015 0.635 0.635 0.635 0.635 0.591053 200 0.793657560808
4/6/2015 0.65 0.65385 0.65 0.65385 0.608598 15582 2.968430919055
4/7/2015 0.66 0.675 0.66 0.675 0.628284 5605 3.234647501306
4/8/2015 0.646 0.646 0.646 0.646 0.601292 3668 -4.29614632873
4/9/2015 0.646 0.646 0.646 0.646 0.601292 0 0
4/10/2015 0.6606 0.663 0.6606 0.663 0.617115 1150 2.631500169635
4/13/2015 0.663 0.663 0.663 0.663 0.617115 0 0
4/14/2015 0.663 0.663 0.663 0.663 0.617115 0 0
4/15/2015 0.676 0.68 0.676 0.6785 0.631542 58650 2.337813859653
4/16/2015 0.67 0.699 0.67 0.68 0.632939 45415 0.221204607136
4/17/2015 0.7015 0.7015 0.66 0.66 0.614323 26500 -2.941199704869
4/20/2015 0.6555 0.6601 0.6555 0.6601 0.614416 5750 0.015138616005
4/21/2015 0.6601 0.6601 0.6601 0.6601 0.614416 0 0
4/22/2015 0.6601 0.6601 0.6601 0.6601 0.614416 0 0
4/23/2015 0.6601 0.6601 0.6601 0.6601 0.614416 0 0
4/24/2015 0.7 0.7 0.7 0.7 0.651554 2510 6.044438946902
4/27/2015 0.71 0.71 0.7099 0.7099 0.660769 450 1.414311016432
4/28/2015 0.69 0.695 0.69 0.695 0.6469 1195 -2.098918078784
4/29/2015 0.722 0.722 0.7 0.7 0.651554 2000 0.719431133096
4/30/2015 0.691 0.6963 0.691 0.6963 0.64811 9600 -0.528582435224
5/1/2015 0.7117 0.7117 0.71 0.71 0.660862 300 1.967567233957
5/4/2015 0.71 0.71 0.71 0.71 0.660862 3000 0
5/5/2015 0.668 0.6925 0.668 0.67 0.623631 1335 -5.633702648965
5/6/2015 0.676 0.676 0.676 0.676 0.629215 100 0.895401286979
5/7/2015 0.666 0.666 0.666 0.666 0.634935 4100 0.909069237065
5/8/2015 0.64 0.64 0.64 0.64 0.610148 500 -3.903864175073
5/11/2015 0.6435 0.71 0.6435 0.71 0.676883 4500 10.93751024342
5/12/2015 0.67 0.67 0.67 0.67 0.638749 4954 -5.633765362699
5/13/2015 0.67 0.7 0.668 0.668 0.636842 12500 -0.298552326501
5/14/2015 0.66145 0.66145 0.66145 0.66145 0.630598 517 -0.980462971977
5/15/2015 0.677 0.677 0.677 0.677 0.645422 5000 2.350784493449
5/18/2015 0.677 0.677 0.677 0.677 0.645422 0 0
5/19/2015 0.677 0.677 0.677 0.677 0.645422 0 0
5/20/2015 0.6629 0.6629 0.631 0.631 0.601568 14442 -6.794624292324
5/21/2015 0.65 0.65 0.63 0.63 0.600615 19000 -0.158419330815
5/22/2015 0.615 0.615 0.6 0.6025 0.574397 8400 -4.365192344514
5/26/2015 0.6 0.62 0.6 0.62 0.591081 36637 2.904611270602
5/27/2015 0.6009 0.636 0.597 0.597 0.569154 8898 -3.709643855918
5/28/2015 0.597 0.635 0.597 0.635 0.605381 4841 6.365061125811
5/29/2015 0.65 0.65 0.597 0.612 0.583454 3586 -3.622016548256
6/1/2015 0.61 0.61 0.61 0.61 0.581547 15575 -0.326846675145
6/2/2015 0.62 0.6375 0.62 0.62 0.591081 5500 1.63942037359
6/3/2015 0.6 0.605 0.6 0.605 0.576781 13000 -2.419296170914
6/4/2015 0.615 0.615 0.615 0.615 0.586314 1000 1.652793694661
6/5/2015 0.65 0.65 0.65 0.65 0.619682 2500 5.691148428999
6/8/2015 0.65 0.65 0.65 0.65 0.619682 0 0
6/9/2015 0.6 0.6 0.6 0.6 0.572014 150 -7.692332518937
6/10/2015 0.606 0.624 0.606 0.62 0.591081 3110 3.333310023881
6/11/2015 0.62 0.62 0.62 0.62 0.591081 150 0
6/12/2015 0.621 0.621 0.621 0.621 0.592034 30000 0.161230017544
6/15/2015 0.6 0.6 0.6 0.6 0.572014 500 -3.381562545394
6/16/2015 0.6 0.6 0.6 0.6 0.572014 300 0
6/17/2015 0.6 0.6 0.6 0.6 0.572014 0 0
6/18/2015 0.64 0.64 0.62765 0.62765 0.598374 5165 4.608278818351
6/19/2015 0.64 0.65 0.64 0.642 0.612055 6480 2.28636270961
6/22/2015 0.66408 0.6804 0.66 0.66 0.629215 8325 2.803669604856
6/23/2015 0.645 0.66 0.645 0.66 0.629215 3000 0
6/24/2015 0.66 0.68775 0.645 0.6585 0.627785 1350 -0.227267309266
6/25/2015 0.6847 0.69 0.6847 0.69 0.657816 1600 4.783644081971
6/26/2015 0.68735 0.68735 0.637 0.637 0.607288 1120 -7.681175283058
6/29/2015 0.637 0.637 0.637 0.637 0.607288 0 0
6/30/2015 0.62 0.62114 0.62 0.62 0.591081 30000 -2.668750247
 7/1/2015 0.612 0.612 0.612 0.612 0.583454 500 -1.290347685004
7/2/2015 0.64 0.64 0.64 0.64 0.610148 3300 4.575167879559
7/6/2015 0.64 0.64 0.64 0.64 0.610148 0 0
7/7/2015 0.64 0.64 0.64 0.64 0.610148 0 0
7/8/2015 0.60705 0.635 0.605 0.611 0.582501 8490 -4.531195709893
7/9/2015 0.615 0.615 0.615 0.615 0.586314 5500 0.654591150916
7/10/2015 0.615 0.63 0.615 0.63 0.600615 14000 2.439136708317
7/13/2015 0.617 0.617 0.617 0.617 0.588221 300 -2.063551526352
7/14/2015 0.617 0.617 0.617 0.617 0.588221 0 0
7/15/2015 0.617 0.617 0.617 0.617 0.588221 0 0
7/16/2015 0.61 0.6125 0.61 0.61 0.581547 12000 -1.134607570964
7/17/2015 0.6275 0.6275 0.6 0.62 0.591081 35801 1.63942037359
7/20/2015 0.64 0.64 0.64 0.64 0.610148 1500 3.225784621735
7/21/2015 0.63 0.63 0.63 0.63 0.600615 2000 -1.562407809253
7/22/2015 0.6365 0.6365 0.63 0.63 0.600615 2150 0
7/23/2015 0.632 0.632 0.63 0.63 0.600615 3225 0
7/24/2015 0.63 0.63 0.6 0.6025 0.574397 30600 -4.365192344514
7/27/2015 0.61 0.625 0.61 0.61 0.581547 6600 1.244783660082
7/28/2015 0.59675 0.59675 0.59675 0.59675 0.568915 650 -2.172137419675
7/29/2015 0.645 0.645 0.645 0.645 0.614915 22880 8.085566385137
7/30/2015 0.6 0.63 0.6 0.6 0.572014 5200 -6.976736622135
7/31/2015 0.6 0.601 0.6 0.601 0.572967 9000 0.16660431388
8/3/2015 0.6 0.6 0.5885 0.5885 0.56105 19500 -2.079875455305
8/4/2015 0.585 0.6125 0.585 0.585 0.557714 1845 -0.594599411817
8/5/2015 0.59 0.59 0.59 0.59 0.56248 1500 0.854559864016
8/6/2015 0.59 0.59 0.59 0.59 0.56248 0 0
8/7/2015 0.6 0.6 0.6 0.6 0.572014 12099 1.694993599772
8/10/2015 0.584 0.585 0.584 0.585 0.557714 3330 -2.499938812686
8/11/2015 0.6 0.605 0.6 0.6 0.572014 8000 2.56403819879
8/12/2015 0.6 0.6 0.6 0.6 0.572014 0 0
8/13/2015 0.57 0.57 0.541 0.541 0.515766 3425 -9.833325757761
8/14/2015 0.55825 0.55825 0.525 0.525 0.507073 3400 -1.685454256388
8/17/2015 0.5425 0.54375 0.5425 0.54375 0.525183 22100 3.571477873994
8/18/2015 0.511 0.511 0.511 0.511 0.493551 1500 -6.023043396302
8/19/2015 0.52 0.52 0.52 0.52 0.502244 2000 1.761317472764
8/20/2015 0.513 0.513 0.513 0.513 0.495483 500 -1.346158440917
8/21/2015 0.5 0.5 0.5 0.5 0.482927 2500 -2.534092996127
8/24/2015 0.5 0.5 0.46 0.46 0.444293 26200 -7.999966868699
8/25/2015 0.46 0.46 0.46 0.46 0.444293 23125 0
8/26/2015 0.45 0.45 0.45 0.45 0.434634 4583 -2.174015795882
8/27/2015 0.47 0.47 0.47 0.47 0.453951 700 4.444429105868
8/28/2015 0.49775 0.49775 0.49775 0.49775 0.480754 2000 5.904381750453
8/31/2015 0.475 0.475 0.475 0.475 0.45878 1000 -4.570736800942
9/1/2015 0.445 0.445 0.44 0.44 0.424976 18333 -7.368237499455
9/2/2015 0.417 0.417 0.417 0.417 0.402761 4000 -5.227354015286
 9/3/2015 0.423 0.423 0.423 0.423 0.408556 351 1.438818554925
9/4/2015 0.435 0.435 0.435 0.435 0.420146 100 2.8368204114
9/8/2015 0.435 0.435 0.435 0.435 0.420146 0 0
9/9/2015 0.435 0.435 0.435 0.435 0.420146 1950 0
9/10/2015 0.435 0.435 0.435 0.435 0.420146 0 0
9/11/2015 0.435 0.435 0.435 0.435 0.420146 0 0
9/14/2015 0.433 0.433 0.433 0.433 0.418215 5000 -0.459602138304
9/15/2015 0.49 0.49 0.48 0.48 0.46361 8300 10.85446480877
9/16/2015 0.485 0.506 0.485 0.506 0.488722 6775 5.416621729471
9/17/2015 0.49 0.51 0.49 0.51 0.492585 6925 0.790428914598
9/18/2015 0.51 0.51 0.51 0.51 0.492585 0 0
9/21/2015 0.51 0.5125 0.51 0.5125 0.495 16900 0.490270714699
9/22/2015 0.5125 0.5125 0.5125 0.5125 0.495 500 0
9/23/2015 0.5 0.5 0.476 0.476 0.459746 54874 -7.12202020202
9/24/2015 0.476 0.476 0.476 0.476 0.459746 0 0
9/25/2015 0.5 0.5 0.5 0.5 0.482927 1000 5.042131959821
9/28/2015 0.5 0.5 0.5 0.5 0.482927 0 0
9/29/2015 0.472 0.472 0.472 0.472 0.455883 259 -5.600018222216
9/30/2015 0.4985 0.4985 0.4985 0.4985 0.481478 2000 5.614379127978
10/1/2015 0.4985 0.4985 0.4985 0.4985 0.481478 0 0
10/2/2015 0.463 0.463 0.463 0.463 0.44719 100 -7.121405339392
10/5/2015 0.4635 0.4635 0.462 0.462 0.446224 500 -0.216015563854
10/6/2015 0.489 0.489 0.489 0.489 0.472302 1000 5.844150023307
10/7/2015 0.489 0.489 0.489 0.489 0.472302 0 0
10/8/2015 0.465 0.465 0.465 0.465 0.449122 4000 -4.907876739883
10/9/2015 0.485 0.485 0.485 0.485 0.468439 3000 4.301058509715
10/12/2015 0.5 0.5 0.5 0.5 0.482927 5500 3.092825319839
10/13/2015 0.5 0.5 0.5 0.5 0.482927 0 0
10/14/2015 0.5 0.5 0.5 0.5 0.482927 0 0
10/15/2015 0.52 0.52 0.52 0.52 0.502244 2000 3.999983434349
10/16/2015 0.52 0.52 0.52 0.52 0.502244 0 0
10/19/2015 0.52 0.52 0.52 0.52 0.502244 0 0
10/20/2015 0.52 0.52 0.52 0.52 0.502244 0 0
10/21/2015 0.535 0.535 0.4855 0.4855 0.468922 19800 -6.634623808348
10/22/2015 0.4824 0.4824 0.48 0.48 0.46361 256000 -1.13281100055
10/23/2015 0.515 0.515 0.515 0.515 0.497415 752000 7.291689135265
10/26/2015 0.52 0.52 0.52 0.52 0.502244 10130 0.970819134928
10/27/2015 0.4925 0.5 0.485 0.5 0.482927 7900 -3.846138530276
10/28/2015 0.5 0.5 0.5 0.5 0.482927 0 0
10/29/2015 0.466 0.466 0.466 0.466 0.450088 6500 -6.799992545457
10/30/2015 0.461 0.461 0.461 0.461 0.445259 3000 -1.072901299301
11/2/2015 0.4655 0.4655 0.4589 0.4589 0.44323 250 -0.455689834456
11/3/2015 0.4601 0.48 0.46 0.48 0.46361 17089 4.598064210455
11/4/2015 0.46 0.46 0.46 0.46 0.444293 800 -4.166648691788
11/5/2015 0.46 0.46 0.46 0.46 0.444293 0 0
 11/6/2015 0.47 0.49 0.47 0.49 0.473268 88500 6.521597234258
11/9/2015 0.455 0.49 0.445 0.49 0.473268 12250 0
11/10/2015 0.49 0.49 0.49 0.49 0.473268 0 0
11/11/2015 0.445 0.445 0.445 0.445 0.429805 268 -9.183591537987
11/12/2015 0.445 0.445 0.445 0.445 0.429805 0 0
11/13/2015 0.4625 0.4625 0.445 0.445 0.429805 3000 0
11/16/2015 0.434 0.47 0.434 0.47 0.453951 5600 5.617896487942
11/17/2015 0.47 0.47 0.47 0.47 0.453951 0 0
11/18/2015 0.47 0.47 0.44 0.44 0.424976 27600 -6.382847487945
11/19/2015 0.44 0.47 0.44 0.47 0.453951 30420 6.818032077106
11/20/2015 0.4415 0.4415 0.4415 0.4415 0.426424 140 -6.063870329617
11/23/2015 0.42 0.46 0.42 0.46 0.444293 6400 4.190430182166
11/24/2015 0.44 0.44 0.44 0.44 0.424976 14700 -4.34780651507
11/25/2015 0.43 0.46 0.43 0.45 0.434634 12650 2.272598923233
11/27/2015 0.45 0.45 0.45 0.45 0.434634 5000 0
11/30/2015 0.42 0.42 0.42 0.42 0.405659 12400 -6.666528619482
12/1/2015 0.43 0.45 0.43 0.45 0.434634 17050 7.142698670558
12/2/2015 0.425 0.425 0.425 0.425 0.410488 450 -5.555478862675
12/3/2015 0.419 0.425 0.415 0.415 0.400829 10500 -2.353052951609
12/4/2015 0.415 0.415 0.415 0.415 0.400829 0 0
12/7/2015 0.41 0.41 0.41 0.41 0.396 100 -1.204753149099
12/8/2015 0.4 0.4 0.4 0.4 0.386341 3000 -2.439141414141
12/9/2015 0.405 0.405 0.405 0.405 0.391171 2400 1.250190893537
12/10/2015 0.39 0.407 0.39 0.4 0.386341 58145 -1.234754110095
12/11/2015 0.4 0.4 0.4 0.4 0.386341 0 0
12/14/2015 0.4 0.4 0.4 0.4 0.386341 0 0
12/15/2015 0.3549 0.36 0.351 0.36 0.347707 8925 -9.999974116131
12/16/2015 0.365 0.365 0.365 0.365 0.352537 1500 1.389100593316
12/17/2015 0.39 0.4 0.39 0.39 0.376683 48630 6.849210153828
12/18/2015 0.39 0.39 0.39 0.39 0.376683 0 0
12/21/2015 0.395 0.395 0.38 0.38 0.367024 98378 -2.564225091124
12/22/2015 0.39 0.4 0.39 0.39 0.376683 24100 2.631708008196
12/23/2015 0.39 0.44 0.39 0.39 0.376683 43525 0
12/24/2015 0.4 0.4 0.4 0.4 0.386341 9000 2.56395961591
12/28/2015 0.39 0.39 0.38 0.39 0.376683 14500 -2.499864109685
12/29/2015 0.405 0.4055 0.405 0.405 0.391171 11343 3.84620489908
12/30/2015 0.38 0.382 0.38 0.382 0.368956 4419 -5.679101978419
12/31/2015 0.39 0.3903 0.39 0.3903 0.376973 7800 2.172887824022
1/4/2016 0.37 0.37 0.37 0.37 0.357366 3900 -5.201168253429
1/5/2016 0.385 0.385 0.385 0.385 0.371854 1000 4.05410699395
1/6/2016 0.398 0.398 0.398 0.398 0.38441 2000 3.376594039596
1/7/2016 0.3685 0.3685 0.365 0.365 0.352537 14880 -8.291407611665
1/8/2016 0.37 0.37 0.37 0.37 0.357366 3000 1.369785299132
1/11/2016 0.355 0.355 0.353 0.353 0.340946 1150 -4.594729213188
1/12/2016 0.365 0.365 0.365 0.365 0.352537 2925 3.399658596963
1/13/2016 0.3549 0.3549 0.351 0.351 0.339015 2000 -3.835625764104
1/14/2016 0.358 0.365 0.351 0.365 0.352537 5850 3.988614073124
1/15/2016 0.351 0.351 0.335 0.335 0.323561 3800 -8.219279111129
1/19/2016 0.335 0.335 0.335 0.335 0.323561 0 0
1/20/2016 0.33 0.33175 0.33 0.33175 0.320422 950 -0.970141642534
1/21/2016 0.33 0.33 0.33 0.33 0.318732 8500 -0.52742945241
1/22/2016 0.32 0.32 0.32 0.32 0.309073 12000 -3.030445640852
1/25/2016 0.32 0.32 0.32 0.32 0.309073 3700 0
1/26/2016 0.32 0.32 0.32 0.32 0.309073 28500 0
1/27/2016 0.32 0.32 0.32 0.32 0.309073 4387 0
1/28/2016 0.32 0.32 0.32 0.32 0.309073 0 0
1/29/2016 0.325 0.3375 0.325 0.335 0.323561 8500 4.68756572072
2/1/2016 0.335 0.335 0.335 0.335 0.323561 0 0
2/2/2016 0.33 0.33 0.33 0.33 0.318732 2500 -1.492454282191
2/3/2016 0.33 0.33 0.33 0.33 0.318732 0 0
2/4/2016 0.385 0.385 0.3805 0.3805 0.367507 16000 15.30282494384
2/5/2016 0.3805 0.3805 0.3805 0.3805 0.367507 0 0
2/8/2016 0.3805 0.3805 0.3805 0.3805 0.367507 0 0
2/9/2016 0.34 0.36 0.34 0.36 0.347707 11000 -5.387652480089
2/10/2016 0.37 0.37 0.37 0.37 0.357366 1000 2.777913588165
2/11/2016 0.37 0.37 0.37 0.37 0.357366 2700 0
2/12/2016 0.334 0.334 0.334 0.334 0.322595 875 -9.729800820447
2/16/2016 0.3325 0.3325 0.3325 0.3325 0.321146 2000 -0.449170011934
2/17/2016 0.3325 0.3325 0.3325 0.3325 0.321146 0 0
2/18/2016 0.345 0.345 0.345 0.345 0.333219 4000 3.759349330211
2/19/2016 0.3427 0.3427 0.3427 0.3427 0.330998 100 -0.666528619316
2/22/2016 0.35 0.35 0.35 0.35 0.338049 3400 2.130224351809
2/23/2016 0.35 0.35 0.35 0.35 0.338049 0 0
2/24/2016 0.35 0.35 0.35 0.35 0.338049 0 0
2/25/2016 0.35 0.35 0.35 0.35 0.338049 0 0
2/26/2016 0.38 0.38 0.38 0.38 0.367024 5000 8.571242630506
2/29/2016 0.38 0.38 0.38 0.38 0.367024 0 0
3/1/2016 0.38 0.38 0.38 0.38 0.367024 0 0
3/2/2016 0.3715 0.3715 0.3715 0.3715 0.358815 100 -2.236638475958
3/3/2016 0.38 0.382 0.38 0.38 0.367024 40564 2.287808480693
3/4/2016 0.4 0.4 0.4 0.4 0.386341 7500 5.263143554645
3/7/2016 0.4 0.4 0.4 0.4 0.386341 0 0
3/8/2016 0.415 0.415 0.4 0.4 0.386341 2000 0
3/9/2016 0.43 0.43 0.43 0.43 0.415317 8481 7.500110006445
3/10/2016 0.433 0.433 0.433 0.433 0.418215 666 0.697780249785
3/11/2016 0.433 0.433 0.433 0.433 0.418215 0 0
3/14/2016 0.43 0.43 0.43 0.43 0.415317 9400 -0.692945016319
3/15/2016 0.47 0.47 0.44 0.44 0.424976 11500 2.325693386016
3/16/2016 0.45 0.45 0.45 0.45 0.434634 6000 2.272598923233
3/17/2016 0.4685 0.4685 0.443 0.443 0.427873 16000 -1.555561690986
3/18/2016 0.46 0.47 0.46 0.4665 0.450571 7000 5.304845129279
3/21/2016 0.4665 0.4665 0.4665 0.4665 0.450571 0 0
3/22/2016 0.4665 0.4665 0.4665 0.4665 0.450571 0 0
3/23/2016 0.424 0.424 0.424 0.424 0.409522 150 -9.110439864084
3/24/2016 0.46 0.46 0.46 0.46 0.444293 1100 8.490630539995
3/28/2016 0.46 0.46 0.46 0.46 0.444293 0 0
3/29/2016 0.425 0.44 0.425 0.44 0.424976 8600 -4.34780651507
3/30/2016 0.42 0.46 0.42 0.46 0.444293 2200 4.545433153872
3/31/2016 0.46 0.46 0.46 0.46 0.444293 0 0
4/1/2016 0.4525 0.46 0.4525 0.46 0.444293 2500 0
4/4/2016 0.46 0.46 0.46 0.46 0.444293 0 0
4/5/2016 0.46 0.46 0.46 0.46 0.444293 0 0
4/6/2016 0.425 0.452 0.425 0.452 0.436566 910 -1.739167621367
4/7/2016 0.452 0.452 0.452 0.452 0.436566 0 0
4/8/2016 0.452 0.452 0.452 0.452 0.436566 0 0
4/11/2016 0.435 0.435 0.41 0.41 0.396 2250 -9.292065804483
4/12/2016 0.4175 0.4175 0.415 0.415 0.400829 2182 1.219444444444
4/13/2016 0.42 0.44 0.42 0.42 0.405659 1815 1.205002632045
4/14/2016 0.42 0.42 0.42 0.42 0.405659 0 0
4/15/2016 0.42 0.42 0.42 0.42 0.405659 0 0
4/18/2016 0.45 0.45 0.45 0.45 0.434634 5000 7.142698670558
4/19/2016 0.46 0.46 0.46 0.46 0.444293 3000 2.222329592255
4/20/2016 0.5 0.5 0.5 0.5 0.482927 300 8.69561303014
4/21/2016 0.492 0.492 0.492 0.492 0.4752 5000 -1.600034787866
4/22/2016 0.446 0.446 0.446 0.446 0.430771 1500 -9.349537037037
4/25/2016 0.446 0.446 0.446 0.446 0.430771 0 0
4/26/2016 0.446 0.446 0.446 0.446 0.430771 0 0
4/27/2016 0.446 0.446 0.446 0.446 0.430771 10000 0
4/28/2016 0.435 0.436 0.435 0.436 0.421112 3500 -2.242258647866
4/29/2016 0.45 0.45 0.45 0.45 0.434634 531 3.211022245863
5/2/2016 0.45 0.45 0.45 0.45 0.434634 0 0
5/3/2016 0.45 0.45 0.45 0.45 0.434634 0 0
5/4/2016 0.425 0.425 0.425 0.425 0.410488 3000 -5.555478862675
5/5/2016 0.425 0.425 0.425 0.425 0.420379 0 2.409571047144
5/6/2016 0.445 0.445 0.4 0.4 0.395651 9800 -5.882310962251
5/9/2016 0.4 0.4 0.4 0.4 0.395651 2000 0
5/10/2016 0.4 0.4 0.4 0.4 0.395651 0 0
5/11/2016 0.39 0.39 0.39 0.39 0.38576 2000 -2.499930494299
5/12/2016 0.385 0.385 0.385 0.385 0.380814 8000 -1.282144338449
5/13/2016 0.385 0.385 0.385 0.385 0.380814 0 0
5/16/2016 0.385 0.385 0.385 0.385 0.380814 0 0
5/17/2016 0.385 0.385 0.385 0.385 0.380814 0 0
5/18/2016 0.415 0.415 0.4 0.4 0.395651 1050 3.896127768412
5/19/2016 0.4 0.4 0.4 0.4 0.395651 0 0
5/20/2016 0.4 0.4 0.4 0.4 0.395651 2400 0
5/23/2016 0.4 0.4 0.391 0.4 0.395651 25880 0
5/24/2016 0.39125 0.39125 0.385 0.385 0.380814 1500 -3.75002211545
5/25/2016 0.37 0.374 0.37 0.37 0.365977 40700 -3.896127768412
5/26/2016 0.41 0.41 0.38 0.38 0.375868 1910 2.702628853726
5/27/2016 0.4 0.4 0.4 0.4 0.395651 2001 5.263283918823
5/31/2016 0.4 0.4 0.4 0.4 0.395651 0 0
6/1/2016 0.4 0.4 0.4 0.4 0.395651 0 0
6/2/2016 0.3945 0.435 0.3945 0.435 0.43027 10188 8.749883104049
6/3/2016 0.4325 0.435 0.4325 0.435 0.43027 6000 0
6/6/2016 0.435 0.435 0.39 0.39 0.38576 13000 -10.34466730193
6/7/2016 0.399 0.399 0.399 0.399 0.394662 586 2.307652426379
6/8/2016 0.4035 0.4035 0.4 0.4 0.395651 3300 0.250594179323
6/9/2016 0.4 0.4 0.4 0.4 0.395651 0 0
6/10/2016 0.4 0.4 0.4 0.4 0.395651 500 0
6/13/2016 0.4 0.4 0.4 0.4 0.395651 0 0
6/14/2016 0.435 0.435 0.41 0.41 0.405542 10000 2.499930494299
6/15/2016 0.455 0.455 0.455 0.455 0.450053 700 10.9756819269
6/16/2016 0.44 0.44 0.44 0.44 0.435216 3700 -3.296722830422
6/17/2016 0.44 0.44 0.44 0.44 0.435216 0 0
6/20/2016 0.44 0.44 0.44 0.44 0.435216 0 0
6/21/2016 0.45 0.45 0.45 0.45 0.445107 3000 2.272664607919
6/22/2016 0.45 0.45 0.45 0.45 0.445107 10200 0
6/23/2016 0.45 0.49 0.45 0.47 0.46489 52552 4.444549288149
6/24/2016 0.47 0.47 0.47 0.47 0.46489 0 0
6/27/2016 0.47 0.47 0.47 0.47 0.46489 0 0
6/28/2016 0.43 0.43 0.43 0.43 0.425325 2160 -8.510615414399
6/29/2016 0.42 0.42 0.42 0.42 0.415433 300 -2.325750896373
6/30/2016 0.42 0.42 0.42 0.42 0.415433 0 0
7/1/2016 0.43 0.43 0.43 0.43 0.425325 1068 2.381130049852
7/5/2016 0.425 0.48 0.425 0.48 0.474781 2600 11.62781402457
7/6/2016 0.4295 0.4295 0.425 0.425 0.420379 2000 -11.45833552733
7/7/2016 0.45 0.47 0.45 0.47 0.46489 3000 10.5883024604
7/8/2016 0.47 0.47 0.47 0.47 0.46489 0 0
7/11/2016 0.425 0.45 0.425 0.45 0.445107 27275 -4.255415259524
7/12/2016 0.45 0.45 0.45 0.45 0.445107 0 0
7/13/2016 0.425 0.425 0.425 0.425 0.420379 150 -5.555518111375
7/14/2016 0.429 0.43838 0.429 0.43 0.425325 15730 1.176557344682
7/15/2016 0.43 0.43 0.43 0.43 0.425325 0 0
7/18/2016 0.42758 0.42758 0.42758 0.42758 0.422931 6000 -0.56286369247
7/19/2016 0.42758 0.42758 0.42758 0.42758 0.422931 0 0
7/20/2016 0.42758 0.42758 0.42758 0.42758 0.422931 0 0
7/21/2016 0.415 0.415 0.415 0.415 0.410488 13250 -2.942087479991
7/22/2016 0.415 0.415 0.415 0.415 0.410488 0 0
7/25/2016 0.415 0.415 0.415 0.415 0.410488 0 0
7/26/2016 0.41 0.41 0.41 0.41 0.405542 1950 -1.204907329812
7/27/2016 0.41 0.41 0.41 0.41 0.405542 0 0
7/28/2016 0.412 0.412 0.412 0.412 0.40752 510 0.487742330018
7/29/2016 0.42 0.425 0.42 0.42 0.415433 3500 1.94174519042
8/1/2016 0.42 0.44 0.42 0.44 0.435216 85750 4.762019387001
8/2/2016 0.412 0.412 0.412 0.412 0.40752 250 -6.36373662733
8/3/2016 0.412 0.412 0.412 0.412 0.40752 0 0
8/4/2016 0.412 0.412 0.412 0.412 0.40752 0 0
8/5/2016 0.42 0.42 0.4 0.4 0.395651 15931 -2.912495092265
8/8/2016 0.425 0.425 0.4 0.4 0.395651 10500 0
8/9/2016 0.4 0.4 0.4 0.4 0.395651 0 0
8/10/2016 0.41 0.41 0.41 0.41 0.405542 2000 2.499930494299
8/11/2016 0.39 0.415 0.39 0.415 0.4125 29608 1.715728580517
8/12/2016 0.41 0.41 0.39 0.39 0.387651 850 -6.024
8/15/2016 0.41 0.41 0.41 0.41 0.40753 2000 5.128066224516
8/16/2016 0.405 0.405 0.395 0.395 0.39262 5500 -3.658626358796
8/17/2016 0.395 0.395 0.381 0.39 0.387651 20248 -1.265600326015
8/18/2016 0.39 0.39 0.39 0.39 0.387651 0 0
8/19/2016 0.385 0.385 0.37 0.37 0.367771 20000 -5.12832418851
8/22/2016 0.36 0.36 0.36 0.36 0.357831 1500 -2.702768842568
8/23/2016 0.365 0.37 0.365 0.37 0.367771 19550 2.777847643161
8/24/2016 0.375 0.375 0.375 0.375 0.372741 4950 1.351384421284
8/25/2016 0.365 0.365 0.365 0.365 0.362801 50000 -2.666731054539
8/26/2016 0.374 0.374 0.366 0.366 0.363795 7200 0.273979399175
8/29/2016 0.366 0.366 0.366 0.366 0.363795 0 0
8/30/2016 0.38975 0.38975 0.38975 0.38975 0.387402 1000 6.489094132685
8/31/2016 0.385 0.385 0.385 0.385 0.382681 25000 -1.2186307763
9/1/2016 0.385 0.385 0.385 0.385 0.382681 0 0
9/2/2016 0.37825 0.37825 0.37 0.37 0.367771 6500 -3.896195525777
9/6/2016 0.3775 0.3775 0.375 0.375 0.372741 5592 1.351384421284
9/7/2016 0.375 0.3752 0.375 0.3752 0.37294 8585 0.053388277651
9/8/2016 0.3766 0.39 0.37 0.37 0.367771 12059 -1.386013836006
9/9/2016 0.365 0.365 0.365 0.365 0.362801 100 -1.351384421284
9/12/2016 0.3775 0.3775 0.37 0.37 0.367771 2500 1.369896995874
9/13/2016 0.3701 0.3701 0.37 0.37 0.367771 18200 0
9/14/2016 0.37 0.37 0.37 0.37 0.367771 0 0
9/15/2016 0.36 0.3666 0.36 0.3666 0.364392 3093 -0.918778261472
9/16/2016 0.3675 0.3675 0.365 0.365 0.362801 9000 -0.436617708402
9/19/2016 0.3602 0.3602 0.36 0.36 0.357831 24300 -1.369896995874
9/20/2016 0.355 0.355 0.355 0.355 0.352861 1600 -1.388923821581
9/21/2016 0.355 0.36 0.355 0.36 0.357831 300 1.408486627879
9/22/2016 0.365 0.365 0.365 0.365 0.362801 7000 1.388923821581
9/23/2016 0.365 0.365 0.365 0.365 0.362801 0 0
9/26/2016 0.365 0.365 0.365 0.365 0.362801 0 0
9/27/2016 0.35 0.35 0.35 0.35 0.347892 9000 -4.109415354423
9/28/2016 0.35 0.35 0.35 0.35 0.347892 800 0
 9/29/2016 0.3515 0.3575 0.35 0.35 0.347892 5000 0
9/30/2016 0.345 0.345 0.345 0.345 0.342922 1050 -1.428604279489
10/3/2016 0.36 0.36 0.36 0.36 0.357831 1000 4.347635905541
10/4/2016 0.345 0.35 0.345 0.35 0.347892 4100 -2.777568181628
10/5/2016 0.345 0.345 0.34005 0.34005 0.338002 4255 -2.842836282524
10/6/2016 0.354 0.354 0.354 0.354 0.351867 5000 4.102046733451
10/7/2016 0.355 0.37 0.355 0.3699 0.367672 40500 4.491753986592
10/10/2016 0.37 0.37 0.3633 0.3633 0.361111 6996 -1.784470941491
10/11/2016 0.36 0.36 0.36 0.36 0.357831 1000 -0.908307971787
10/12/2016 0.36 0.36 0.36 0.36 0.357831 0 0
10/13/2016 0.36 0.36 0.36 0.36 0.357831 0 0
10/14/2016 0.36 0.36 0.36 0.36 0.357831 0 0
10/17/2016 0.3252 0.3252 0.3252 0.3252 0.323241 2250 -9.666574444361
10/18/2016 0.3351 0.3351 0.3351 0.3351 0.333081 240 3.044168283108
10/19/2016 0.3265 0.32995 0.325 0.325 0.323042 6500 -3.013981584059
10/20/2016 0.325 0.325 0.325 0.325 0.323042 0 0
10/21/2016 0.33505 0.34 0.325 0.325 0.323042 4400 0
10/24/2016 0.3283 0.335 0.325 0.335 0.332982 8000 3.076999275636
10/25/2016 0.335 0.335 0.335 0.335 0.332982 0 0
10/26/2016 0.335 0.335 0.335 0.335 0.332982 0 0
10/27/2016 0.345 0.345 0.345 0.345 0.342922 20000 2.985146344247
10/28/2016 0.345 0.345 0.345 0.345 0.342922 0 0
10/31/2016 0.345 0.345 0.345 0.345 0.342922 0 0
11/1/2016 0.345 0.345 0.345 0.345 0.342922 0 0
11/2/2016 0.325 0.325 0.325 0.325 0.323042 10000 -5.797236689393
11/3/2016 0.327 0.327 0.32 0.325 0.323042 40200 0
11/4/2016 0.325 0.325 0.325 0.325 0.323042 0 0
11/7/2016 0.3302 0.3302 0.3302 0.3302 0.328211 100 1.600101534785
11/8/2016 0.349 0.35 0.345 0.35 0.347892 6500 5.996447407308
11/9/2016 0.35 0.35 0.35 0.35 0.347892 0 0
11/10/2016 0.3416 0.3416 0.335 0.335 0.332982 5000 -4.285812838467
11/11/2016 0.335 0.335 0.335 0.335 0.332982 0 0
11/14/2016 0.335 0.335 0.335 0.335 0.332982 11500 0
11/15/2016 0.335 0.335 0.335 0.335 0.332982 4500 0
11/16/2016 0.33 0.3302 0.33 0.3302 0.328211 5000 -1.432810181932
11/17/2016 0.3383 0.3383 0.335 0.335 0.332982 3000 1.453638056007
11/18/2016 0.3352 0.34 0.335 0.335 0.332982 5259 0
11/21/2016 0.335 0.335 0.335 0.335 0.332982 0 0
11/22/2016 0.335 0.3383 0.335 0.3383 0.336262 775 0.985038230295
11/23/2016 0.345 0.3465 0.345 0.345 0.342922 4100 1.980598461914
11/25/2016 0.345 0.3549 0.345 0.3549 0.352762 26500 2.869457194347
11/28/2016 0.345 0.345 0.3386 0.345 0.342922 7950 -2.78941609357
11/29/2016 0.335 0.345 0.335 0.345 0.342922 132800 0
11/30/2016 0.345 0.35 0.344 0.35 0.347892 63100 1.449309172348
12/1/2016 0.335 0.355 0.335 0.355 0.352861 40250 1.42831683396
 12/2/2016 0.346 0.35 0.346 0.35 0.347892 42500 -1.408203230167
12/5/2016 0.335 0.341 0.335 0.335 0.332982 17255 -4.285812838467
12/6/2016 0.34505 0.35 0.3365 0.3365 0.334473 1200 0.447771951637
12/7/2016 0.339 0.345 0.335 0.345 0.342922 29250 2.526063389272
12/8/2016 0.335 0.35 0.335 0.35 0.347892 21425 1.449309172348
12/9/2016 0.335 0.345 0.335 0.34165 0.339592 24140 -2.3857978913
12/12/2016 0.34 0.3405 0.34 0.3405 0.338449 22375 -0.336580367029
12/13/2016 0.35 0.365 0.35 0.365 0.362801 7600 7.195175639461
12/14/2016 0.365 0.365 0.365 0.365 0.362801 0 0
12/15/2016 0.367 0.375 0.367 0.373 0.370753 36000 2.191835193398
12/16/2016 0.3616 0.37 0.355 0.37 0.367771 49500 -0.804309068302
12/19/2016 0.37 0.37 0.37 0.37 0.367771 0 0
12/20/2016 0.372 0.3825 0.372 0.375 0.372741 6077 1.351384421284
12/21/2016 0.375 0.375 0.365 0.365 0.362801 62863 -2.666731054539
12/22/2016 0.365 0.365 0.36 0.36 0.357831 39000 -1.369896995874
12/23/2016 0.36 0.366 0.36 0.366 0.363795 1197 1.666708585897
12/27/2016 0.362 0.362 0.36 0.3605 0.358328 19900 -1.502769416842
12/28/2016 0.361 0.361 0.35 0.35 0.347892 56500 -2.912415440602
12/29/2016 0.345 0.347 0.345 0.347 0.34491 5000 -0.857162567693
12/30/2016 0.3452 0.353 0.345 0.345 0.342922 13500 -0.576382244644
1/3/2017 0.35665 0.36 0.3555 0.36 0.357831 22500 4.347635905541
1/4/2017 0.36 0.36 0.36 0.36 0.357831 0 0
1/5/2017 0.36 0.36 0.36 0.36 0.357831 0 0
1/6/2017 0.36 0.36 0.36 0.36 0.357831 0 0
1/9/2017 0.355 0.355 0.355 0.355 0.352861 2100 -1.388923821581
1/10/2017 0.357 0.357 0.357 0.357 0.354849 2802 0.563394651152
1/11/2017 0.365 0.365 0.365 0.365 0.362801 1500 2.240953194176
1/12/2017 0.37495 0.37495 0.37 0.37 0.367771 900 1.369896995874
1/13/2017 0.37 0.37 0.37 0.37 0.367771 0 0
1/17/2017 0.37 0.3775 0.37 0.3775 0.375226 350 2.027076631926
1/18/2017 0.3775 0.3775 0.3775 0.3775 0.375226 0 0
1/19/2017 0.37335 0.375 0.37335 0.375 0.372741 1100 -0.662267540096
1/20/2017 0.373 0.375 0.373 0.375 0.372741 28000 0
1/23/2017 0.3745 0.38 0.37 0.38 0.377711 31450 1.33336552727
1/24/2017 0.385 0.385 0.37 0.37 0.367771 16415 -2.631641651951
1/25/2017 0.375 0.375 0.365 0.365 0.362801 12286 -1.351384421284
1/26/2017 0.36 0.36 0.36 0.36 0.357831 750 -1.369896995874
1/27/2017 0.365 0.365 0.365 0.365 0.362801 500 1.388923821581
1/30/2017 0.36 0.37 0.36 0.37 0.367771 1100 1.369896995874
1/31/2017 0.37 0.37 0.37 0.37 0.367771 0 0
2/1/2017 0.37 0.37 0.37 0.37 0.367771 0 0
2/2/2017 0.3695 0.375 0.3695 0.375 0.372741 14200 1.351384421284
2/3/2017 0.3554 0.3554 0.3554 0.3554 0.353259 700 -5.226685553776
2/6/2017 0.3554 0.371 0.3554 0.371 0.368765 9200 4.38941399936
2/7/2017 0.371 0.371 0.371 0.371 0.368765 0 0
 2/8/2017 0.405 0.415 0.405 0.406 0.403554 26850 9.433921332014
2/9/2017 0.4001 0.409 0.4 0.409 0.406536 46089 0.738934566378
2/10/2017 0.41084 0.41084 0.41 0.41 0.40753 4100 0.244504791704
2/13/2017 0.3903 0.42 0.3903 0.42 0.41747 550 2.439084239197
2/14/2017 0.42 0.42 0.42 0.42 0.41747 0 0
2/15/2017 0.41 0.422 0.41 0.412 0.409518 5295 -1.90480753108
2/16/2017 0.42 0.42 0.42 0.42 0.41747 7000 1.941794988254
2/17/2017 0.42 0.42 0.42 0.42 0.41747 0 0
2/21/2017 0.43 0.432 0.43 0.432 0.429398 1300 2.85721129662
2/22/2017 0.432 0.432 0.432 0.432 0.429398 0 0
2/23/2017 0.433 0.433 0.43 0.4303 0.427708 17500 -0.393574259778
2/24/2017 0.4303 0.4303 0.4303 0.4303 0.427708 0 0
2/27/2017 0.39535 0.43 0.395 0.43 0.42741 55000 -0.06967370262
2/28/2017 0.43 0.43 0.43 0.43 0.42741 0 0
3/1/2017 0.392 0.395 0.38 0.38 0.377711 5193 -11.62794506446
3/2/2017 0.3875 0.3875 0.38 0.38 0.377711 1125 0
3/3/2017 0.38 0.38 0.38 0.38 0.377711 0 0
3/6/2017 0.38 0.38 0.38 0.38 0.377711 0 0
3/7/2017 0.39279 0.3975 0.39279 0.395 0.39262 15400 3.947197725245
3/8/2017 0.4 0.4 0.4 0.4 0.39759 1500 1.265855025215
3/9/2017 0.4 0.4 0.4 0.4 0.39759 0 0
3/10/2017 0.38732 0.38732 0.38732 0.38732 0.384987 1500 -3.169848336226
3/13/2017 0.3813 0.38217 0.3813 0.38217 0.379868 1400 -1.329655287062
3/14/2017 0.38217 0.38217 0.38217 0.38217 0.379868 0 0
3/15/2017 0.38217 0.38217 0.38217 0.38217 0.379868 0 0
3/16/2017 0.38217 0.38217 0.38217 0.38217 0.379868 0 0
3/17/2017 0.3884 0.3884 0.3884 0.3884 0.38606 2250 1.6300399086
3/20/2017 0.4 0.40008 0.4 0.40008 0.39767 5556 3.007304564057
3/21/2017 0.4105 0.4145 0.4105 0.4145 0.412003 3000 3.604244725526
3/22/2017 0.40107 0.40107 0.40107 0.40107 0.398654 250 -3.240024951275
3/23/2017 0.401 0.401 0.396 0.396 0.393614 56000 -1.264254215435
3/24/2017 0.39579 0.39656 0.39579 0.39579 0.393406 1000 -0.052843648854
3/27/2017 0.39579 0.39579 0.39579 0.39579 0.393406 0 0
3/28/2017 0.40459 0.40775 0.4005 0.4005 0.398087 5230 1.18986492326
3/29/2017 0.4005 0.4005 0.4005 0.4005 0.398087 0 0
3/30/2017 0.4005 0.4005 0.4005 0.4005 0.398087 0 0
3/31/2017 0.4005 0.4005 0.4005 0.4005 0.398087 0 0
4/3/2017 0.42 0.42 0.4 0.4 0.39759 21504 -0.124847081166
4/4/2017 0.4 0.4 0.4 0.4 0.39759 0 0
4/5/2017 0.41 0.41 0.41 0.41 0.40753 10000 2.500062878845
4/6/2017 0.41 0.41 0.4075 0.4075 0.405045 10500 -0.609771059799
4/7/2017 0.4013 0.40167 0.4013 0.40167 0.39925 50682 -1.430705230283
4/10/2017 0.4 0.4 0.4 0.4 0.39759 23031 -0.415779586725
4/11/2017 0.4054 0.4054 0.4008 0.4009 0.398485 5000 0.225106265248
4/12/2017 0.4009 0.4009 0.4009 0.4009 0.398485 0 0
4/13/2017 0.4009 0.4009 0.4009 0.4009 0.398485 0 0
4/17/2017 0.4009 0.4009 0.4009 0.4009 0.398485 0 0
4/18/2017 0.4009 0.4009 0.4009 0.4009 0.398485 0 0
4/19/2017 0.4009 0.4009 0.4009 0.4009 0.398485 0 0
4/20/2017 0.4045 0.4045 0.4045 0.4045 0.402063 17528 0.897900799277
4/21/2017 0.4045 0.4045 0.4045 0.4045 0.402063 0 0
4/24/2017 0.392 0.392 0.39 0.39 0.387651 85275 -3.584512874848
4/25/2017 0.4 0.405 0.4 0.405 0.40256 17419 3.845985177389
4/26/2017 0.39505 0.3975 0.395 0.395 0.39262 13700 -2.469197138315
4/27/2017 0.395 0.395 0.395 0.395 0.39262 0 0
4/28/2017 0.3955 0.3955 0.3955 0.3955 0.393117 2700 0.126585502522
5/1/2017 0.3955 0.3955 0.3955 0.3955 0.393117 0 0
5/2/2017 0.38 0.38 0.38 0.38 0.377711 4100 -3.918935075308
5/3/2017 0.41025 0.418 0.41025 0.418 0.415482 8207 9.999973524732
5/4/2017 0.405 0.418 0.405 0.414 0.411506 4088 -0.956960831035
5/5/2017 0.415 0.415 0.415 0.415 0.4125 9203 0.241551763522
5/8/2017 0.399 0.399 0.399 0.399 0.399 2000 -3.272727272727
5/9/2017 0.399 0.399 0.399 0.399 0.399 0 0
5/10/2017 0.4075 0.4075 0.405 0.405 0.405 6000 1.503759398496
5/11/2017 0.405 0.405 0.405 0.405 0.405 0 0
5/12/2017 0.3951 0.3951 0.3951 0.3951 0.3951 663 -2.444444444444
5/15/2017 0.395 0.395 0.395 0.395 0.395 19000 -0.025310048089
5/16/2017 0.395 0.395 0.395 0.395 0.395 0 0
5/17/2017 0.39 0.39 0.38 0.38 0.38 480 -3.79746835443
5/18/2017 0.395 0.398 0.395 0.398 0.398 3575 4.736842105263
5/19/2017 0.393 0.393 0.393 0.393 0.393 330 -1.256281407035
5/22/2017 0.392 0.395 0.392 0.395 0.395 295 0.508905852417
5/23/2017 0.395 0.395 0.395 0.395 0.395 4500 0
5/24/2017 0.395 0.395 0.395 0.395 0.395 0 0
5/25/2017 0.395 0.395 0.395 0.395 0.395 0 0
5/26/2017 0.395 0.395 0.395 0.395 0.395 0 0
5/30/2017 0.395 0.395 0.395 0.395 0.395 0 0
5/31/2017 0.4 0.4 0.4 0.4 0.4 2000 1.26582278481
6/1/2017 0.405 0.405 0.4 0.4 0.4 1500 0
6/2/2017 0.4 0.4 0.4 0.4 0.4 0 0
6/5/2017 0.4 0.4 0.4 0.4 0.4 0 0
6/6/2017 0.4 0.405 0.4 0.40318 0.40318 6679 0.795
6/7/2017 0.405 0.41 0.4 0.41 0.41 33200 1.691552160325
6/8/2017 0.41 0.41 0.41 0.41 0.41 0 0
6/9/2017 0.41 0.41 0.41 0.41 0.41 0 0
6/12/2017 0.409 0.409 0.409 0.409 0.409 192 -0.243902439024
6/13/2017 0.4099 0.4099 0.4 0.4 0.4 3000 -2.200488997555
6/14/2017 0.41125 0.41125 0.41 0.41 0.41 286 2.5
6/15/2017 0.4 0.4 0.4 0.4 0.4 200 -2.439024390244
6/16/2017 0.401 0.4025 0.401 0.4025 0.4025 1000 0.625
6/19/2017 0.4025 0.4025 0.4025 0.4025 0.4025 0 0
6/20/2017 0.4025 0.4025 0.4025 0.4025 0.4025 0 0
6/21/2017 0.405 0.405 0.405 0.405 0.405 100 0.621118012422
6/22/2017 0.405 0.405 0.405 0.405 0.405 0 0
6/23/2017 0.4 0.4 0.395 0.395 0.395 14000 -2.469135802469
6/26/2017 0.4 0.4 0.39 0.39 0.39 5000 -1.26582278481
6/27/2017 0.39 0.39 0.39 0.39 0.39 0 0
6/28/2017 0.401 0.401 0.401 0.401 0.401 578 2.820512820513
6/29/2017 0.39 0.401 0.39 0.401 0.401 6250 0
6/30/2017 0.4106 0.4106 0.4106 0.4106 0.4106 1800 2.394014962594
7/3/2017 0.4106 0.4106 0.4106 0.4106 0.4106 0 0
7/5/2017 0.389 0.38995 0.385 0.385 0.385 3220 -6.234778373113
7/6/2017 0.3875 0.3875 0.385 0.385 0.385 6525 0
7/7/2017 0.385 0.385 0.385 0.385 0.385 100 0
7/10/2017 0.385 0.385 0.385 0.385 0.385 0 0
7/11/2017 0.385 0.385 0.385 0.385 0.385 1095 0
7/12/2017 0.385 0.385 0.385 0.385 0.385 0 0
7/13/2017 0.385 0.385 0.385 0.385 0.385 0 0
7/14/2017 0.38505 0.386 0.38505 0.386 0.386 4500 0.25974025974
7/17/2017 0.405 0.405 0.4 0.4 0.4 1080 3.626943005181
7/18/2017 0.405 0.405 0.4 0.4 0.4 4000 0
7/19/2017 0.4 0.4 0.4 0.4 0.4 0 0
7/20/2017 0.4075 0.4075 0.405 0.405 0.405 3000 1.25
7/21/2017 0.371 0.371 0.371 0.371 0.371 270 -8.395061728395
7/24/2017 0.365 0.365 0.365 0.365 0.365 180 -1.617250673854
7/25/2017 0.359 0.36 0.359 0.36 0.36 24843 -1.369863013699
7/26/2017 0.365 0.365 0.361 0.361 0.361 4650 0.277777777778
7/27/2017 0.36 0.36 0.36 0.36 0.36 1000 -0.277008310249
7/28/2017 0.36005 0.36005 0.36005 0.36005 0.36005 1000 0.013888888889
7/31/2017 0.35 0.3525 0.35 0.3525 0.3525 4000 -2.096930981808
8/1/2017 0.3525 0.3525 0.3525 0.3525 0.3525 0 0
8/2/2017 0.357 0.357 0.355 0.355 0.355 7000 0.709219858156
8/3/2017 0.3625 0.3625 0.3625 0.3625 0.3625 500 2.112676056338
8/4/2017 0.3625 0.3625 0.3625 0.3625 0.3625 0 0
8/7/2017 0.3625 0.3625 0.3625 0.3625 0.3625 0 0
8/8/2017 0.355 0.355 0.35 0.35 0.35 4500 -3.448275862069
8/9/2017 0.35 0.35 0.35 0.35 0.35 0 0
8/10/2017 0.36 0.37 0.36 0.37 0.37 1150 5.714285714286
8/11/2017 0.37 0.37 0.37 0.37 0.37 0 0
8/14/2017 0.353 0.353 0.3501 0.3501 0.3501 7650 -5.378378378378
8/15/2017 0.356 0.356 0.356 0.356 0.356 100 1.685232790631
8/16/2017 0.356 0.356 0.356 0.356 0.356 0 0
8/17/2017 0.35 0.35 0.35 0.35 0.35 15000 -1.685393258427
8/18/2017 0.35 0.35 0.35 0.35 0.35 500 0
8/21/2017 0.35 0.35 0.345 0.345 0.345 18000 -1.428571428571
 8/22/2017 0.345 0.345 0.345 0.345 0.345 0 0
8/23/2017 0.345 0.345 0.345 0.345 0.345 0 0
8/24/2017 0.355 0.355 0.355 0.355 0.355 46000 2.898550724638
8/25/2017 0.355 0.355 0.355 0.355 0.355 0 0
8/28/2017 0.355 0.355 0.355 0.355 0.355 0 0
8/29/2017 0.38 0.38 0.38 0.38 0.38 1000 7.042253521127
8/30/2017 0.38 0.38 0.38 0.38 0.38 0 0
8/31/2017 0.38 0.38 0.38 0.38 0.38 0 0
9/1/2017 0.38 0.38 0.38 0.38 0.38 0 0
9/5/2017 0.351 0.351 0.351 0.351 0.351 4040 -7.631578947368
9/6/2017 0.36 0.3655 0.36 0.3655 0.3655 21000 4.131054131054
9/7/2017 0.36 0.36 0.36 0.36 0.36 21175 -1.504787961696
9/8/2017 0.36 0.36 0.36 0.36 0.36 0 0
9/11/2017 0.36 0.36 0.355 0.355 0.355 1750 -1.388888888889
9/12/2017 0.357 0.357 0.357 0.357 0.357 2000 0.56338028169
9/13/2017 0.357 0.357 0.357 0.357 0.357 0 0
9/14/2017 0.37 0.37 0.37 0.37 0.37 12000 3.641456582633
9/15/2017 0.37 0.37 0.37 0.37 0.37 0 0
9/18/2017 0.37 0.37 0.37 0.37 0.37 4700 0
9/19/2017 0.37 0.37 0.37 0.37 0.37 0 0
9/20/2017 0.375 0.375 0.375 0.375 0.375 12000 1.351351351351
9/21/2017 0.375 0.375 0.375 0.375 0.375 0 0
9/22/2017 0.375 0.375 0.375 0.375 0.375 0 0
9/25/2017 0.365 0.365 0.365 0.365 0.365 187 -2.666666666667
9/26/2017 0.365 0.365 0.365 0.365 0.365 0 0
9/27/2017 0.3655 0.373 0.365 0.373 0.373 7131 2.191780821918
9/28/2017 0.354 0.366 0.35 0.366 0.366 101500 -1.876675603217
9/29/2017 0.36525 0.3675 0.36525 0.3675 0.3675 1500 0.409836065574
10/2/2017 0.365 0.365 0.365 0.365 0.365 1437 -0.680272108844
10/3/2017 0.365 0.365 0.365 0.365 0.365 0 0
10/4/2017 0.365 0.365 0.365 0.365 0.365 2400 0
10/5/2017 0.365 0.365 0.365 0.365 0.365 17000 0
10/6/2017 0.3625 0.3625 0.36 0.36 0.36 3000 -1.369863013699
10/9/2017 0.36 0.36 0.36 0.36 0.36 0 0
10/10/2017 0.365 0.365 0.365 0.365 0.365 4500 1.388888888889
10/11/2017 0.365 0.365 0.365 0.365 0.365 0 0
10/12/2017 0.367 0.367 0.367 0.367 0.367 10000 0.547945205479
10/13/2017 0.365 0.365 0.365 0.365 0.365 5000 -0.544959128065
10/16/2017 0.364 0.364 0.364 0.364 0.364 10000 -0.27397260274
10/17/2017 0.3625 0.3625 0.36 0.36 0.36 56950 -1.098901098901
10/18/2017 0.36 0.36 0.36 0.36 0.36 0 0
10/19/2017 0.36 0.36 0.36 0.36 0.36 0 0
10/20/2017 0.36 0.36 0.36 0.36 0.36 0 0
10/23/2017 0.355 0.355 0.355 0.355 0.355 140 -1.388888888889
10/24/2017 0.36 0.36 0.36 0.36 0.36 23661 1.408450704225
10/25/2017 0.36025 0.361 0.36025 0.361 0.361 7000 0.277777777778
10/26/2017 0.3625 0.3625 0.3625 0.3625 0.3625 734 0.415512465374
10/27/2017 0.36 0.36025 0.36 0.36025 0.36025 3200 -0.620689655172
10/30/2017 0.355 0.36 0.355 0.355 0.355 8500 -1.45732130465
10/31/2017 0.36 0.36 0.355 0.355 0.355 20600 0
11/1/2017 0.365 0.365 0.36025 0.36025 0.36025 4000 1.478873239437
11/2/2017 0.36025 0.36025 0.36025 0.36025 0.36025 170 0
11/3/2017 0.36025 0.36025 0.36025 0.36025 0.36025 0 0
11/6/2017 0.353 0.3575 0.353 0.3575 0.3575 840 -0.763358778626
11/7/2017 0.36 0.364 0.355 0.364 0.364 3800 1.818181818182
11/8/2017 0.355 0.357 0.355 0.355 0.355 8580 -2.472527472527
11/9/2017 0.355 0.355 0.3451 0.3451 0.3451 96044 -2.788732394366
11/10/2017 0.34 0.34 0.34 0.34 0.34 100 -1.477832512315
11/13/2017 0.34 0.34 0.34 0.34 0.34 0 0
11/14/2017 0.3425 0.3425 0.3425 0.3425 0.3425 500 0.735294117647
11/15/2017 0.3398 0.3398 0.3398 0.3398 0.3398 3500 -0.788321167883
11/16/2017 0.32 0.32 0.32 0.32 0.32 9000 -5.826957033549
11/17/2017 0.31495 0.315 0.31495 0.315 0.315 24101 -1.5625
11/20/2017 0.305 0.305 0.3007 0.3007 0.3007 7000 -4.539682539683
11/21/2017 0.3 0.305 0.3 0.3 0.3 10000 -0.232790156302
11/22/2017 0.3 0.3 0.3 0.3 0.3 0 0
11/24/2017 0.3 0.3 0.3 0.3 0.3 0 0
11/27/2017 0.2753 0.276 0.275 0.276 0.276 2300 -8
11/28/2017 0.276 0.276 0.276 0.276 0.276 0 0
11/29/2017 0.283 0.283 0.28 0.28 0.28 2262 1.449275362319
11/30/2017 0.28 0.28 0.28 0.28 0.28 0 0
12/1/2017 0.271 0.271 0.271 0.271 0.271 435 -3.214285714286
12/4/2017 0.271 0.271 0.271 0.271 0.271 0 0
12/5/2017 0.275 0.285 0.275 0.28 0.28 37700 3.321033210332
12/6/2017 0.27 0.27 0.27 0.27 0.27 1801 -3.571428571429
12/7/2017 0.28005 0.28005 0.28 0.28 0.28 3500 3.703703703704
12/8/2017 0.281 0.281 0.281 0.281 0.281 1000 0.357142857143
12/11/2017 0.281 0.281 0.281 0.281 0.281 0 0
12/12/2017 0.28 0.2825 0.28 0.2805 0.2805 7480 -0.17793594306
12/13/2017 0.275 0.275 0.27 0.27 0.27 5400 -3.743315508021
12/14/2017 0.28 0.28 0.275 0.275 0.275 4500 1.851851851852
12/15/2017 0.275 0.275 0.275 0.275 0.275 0 0
12/18/2017 0.27625 0.27625 0.275 0.275 0.275 5030 0
12/19/2017 0.275 0.275 0.275 0.275 0.275 0 0
12/20/2017 0.276 0.28 0.275 0.275 0.275 28500 0
12/21/2017 0.27505 0.276 0.275 0.275 0.275 21330 0
12/22/2017 0.275 0.275 0.275 0.275 0.275 150 0
12/26/2017 0.2752 0.28245 0.2752 0.28 0.28 6750 1.818181818182
12/27/2017 0.27505 0.2775 0.275 0.276 0.276 5772 -1.428571428571
12/28/2017 0.275 0.276 0.275 0.276 0.276 2775 0
12/29/2017 0.27625 0.27625 0.275 0.275 0.275 7450 -0.36231884058
1/2/2018 0.28 0.285 0.28 0.28 0.28 12780 1.818181818182
1/3/2018 0.28 0.28 0.28 0.28 0.28 0 0
1/4/2018 0.28 0.2803 0.28 0.28 0.28 15157 0
1/5/2018 0.29 0.3 0.29 0.3 0.3 44500 7.142857142857
1/8/2018 0.29025 0.3 0.29025 0.295 0.295 10061 -1.666666666667
1/9/2018 0.295 0.295 0.295 0.295 0.295 0 0
1/10/2018 0.296 0.296 0.296 0.296 0.296 125 0.338983050847
1/11/2018 0.296 0.296 0.296 0.296 0.296 0 0
1/12/2018 0.29 0.293 0.285 0.285 0.285 8000 -3.716216216216
1/16/2018 0.29008 0.2901 0.27711 0.28 0.28 33700 -1.754385964912
1/17/2018 0.28 0.28 0.28 0.28 0.28 0 0
1/18/2018 0.28 0.28 0.28 0.28 0.28 0 0
1/19/2018 0.28 0.28 0.28 0.28 0.28 0 0
1/22/2018 0.28 0.28 0.28 0.28 0.28 0 0
1/23/2018 0.2875 0.2875 0.2875 0.2875 0.2875 1000 2.678571428571
1/24/2018 0.29 0.29 0.29 0.29 0.29 1500 0.869565217391
1/25/2018 0.29 0.29 0.29 0.29 0.29 600 0
1/26/2018 0.29 0.29 0.29 0.29 0.29 0 0
1/29/2018 0.285 0.285 0.285 0.285 0.285 838 -1.724137931034
1/30/2018 0.2801 0.285 0.2801 0.285 0.285 500 0
1/31/2018 0.2895 0.2895 0.2895 0.2895 0.2895 586 1.578947368421
2/1/2018 0.283 0.283 0.27 0.27 0.27 12325 -6.735751295337
2/2/2018 0.274 0.274 0.274 0.274 0.274 4657 1.481481481481
2/5/2018 0.275 0.275 0.26 0.268 0.268 25614 -2.189781021898
2/6/2018 0.268 0.268 0.268 0.268 0.268 0 0
2/7/2018 0.24015 0.24015 0.24 0.24 0.24 15000 -10.44776119403
2/8/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/9/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/12/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/13/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/14/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/15/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/16/2018 0.24 0.24 0.24 0.24 0.24 0 0
2/20/2018 0.2365 0.2365 0.23 0.232 0.232 83000 -3.333333333333
2/21/2018 0.232 0.232 0.232 0.232 0.232 1000 0
2/22/2018 0.228 0.228 0.22 0.22 0.22 5600 -5.172413793103
2/23/2018 0.2 0.22 0.2 0.22 0.22 6500 0
2/26/2018 0.21 0.2198 0.2 0.202 0.202 7750 -8.181818181818
2/27/2018 0.209 0.209 0.201 0.202 0.202 24498 0
2/28/2018 0.202 0.202 0.202 0.202 0.202 0 0
3/1/2018 0.2 0.209 0.2 0.209 0.209 1100 3.465346534653
3/2/2018 0.2125 0.2125 0.2 0.21 0.21 8100 0.478468899522
3/5/2018 0.2 0.2035 0.2 0.2 0.2 14680 -4.761904761905
3/6/2018 0.2 0.2 0.2 0.2 0.2 6000 0
 3/7/2018 0.19 0.19 0.19 0.19 0.19 3000 -5
3/8/2018 0.191 0.2 0.191 0.2 0.2 770 5.263157894737
3/9/2018 0.192 0.192 0.192 0.192 0.192 7100 -4
3/12/2018 0.196 0.196 0.196 0.196 0.196 4500 2.083333333333
3/13/2018 0.196 0.196 0.196 0.196 0.196 0 0
3/14/2018 0.204 0.204 0.2 0.2 0.2 15000 2.040816326531
3/15/2018 0.1976 0.1976 0.1976 0.1976 0.1976 6750 -1.2
3/16/2018 0.2 0.2 0.2 0.2 0.2 500 1.214574898785
3/19/2018 0.2115 0.2115 0.2 0.2 0.2 6000 0
3/20/2018 0.21 0.21 0.202 0.202 0.202 13500 1
3/21/2018 0.205 0.21 0.2 0.21 0.21 27239 3.960396039604
3/22/2018 0.199 0.209 0.199 0.2 0.2 5050 -4.761904761905
3/23/2018 0.2198 0.22 0.204 0.204 0.204 2700 2
3/26/2018 0.21 0.21 0.2 0.2 0.2 1530 -1.960784313726
3/27/2018 0.2 0.21 0.2 0.21 0.21 300 5
3/28/2018 0.21 0.21 0.21 0.21 0.21 0 0
3/29/2018 0.2 0.2 0.2 0.2 0.2 6000 -4.761904761905
4/2/2018 0.21 0.21 0.2 0.2 0.2 2600 0
4/3/2018 0.19875 0.19875 0.193 0.193 0.193 1565 -3.5
4/4/2018 0.199 0.199 0.199 0.199 0.199 1000 3.108808290155
4/5/2018 0.192 0.192 0.19 0.19 0.19 1857 -4.522613065327
4/6/2018 0.19 0.19 0.19 0.19 0.19 3000 0
4/9/2018 0.1902 0.1902 0.1902 0.1902 0.1902 1500 0.105263157895
4/10/2018 0.208 0.208 0.1965 0.1965 0.1965 390 3.312302839117
4/11/2018 0.18738 0.1975 0.18738 0.1975 0.1975 800 0.508905852417
4/12/2018 0.2232 0.2232 0.2232 0.2232 0.2232 2000 13.01265822785
4/13/2018 0.2232 0.2232 0.2232 0.2232 0.2232 0 0
4/16/2018 0.22 0.22 0.2145 0.2145 0.2145 61500 -3.897849462366
4/17/2018 0.2065 0.215 0.205 0.215 0.215 7100 0.2331002331
4/18/2018 0.205 0.22 0.205 0.2125 0.2125 3410 -1.162790697674
4/19/2018 0.1978 0.1978 0.193 0.195 0.195 25800 -8.235294117647
4/20/2018 0.195 0.195 0.195 0.195 0.195 0 0
4/23/2018 0.206 0.206 0.206 0.206 0.206 650 5.641025641026
4/24/2018 0.206 0.206 0.206 0.206 0.206 0 0
4/25/2018 0.206 0.206 0.206 0.206 0.206 0 0
4/26/2018 0.206 0.206 0.206 0.206 0.206 0 0
4/27/2018 0.18 0.18 0.18 0.18 0.18 300 -12.6213592233
4/30/2018 0.18 0.18 0.18 0.18 0.18 0 0
5/1/2018 0.18 0.18 0.18 0.18 0.18 0 0
5/2/2018 0.18 0.18 0.18 0.18 0.18 0 0
5/3/2018 0.1865 0.1865 0.18 0.18 0.18 2900 0
5/4/2018 0.189 0.189 0.189 0.189 0.189 11000 5
5/7/2018 0.184 0.184 0.1838 0.1838 0.1838 55000 -2.751322751323
5/8/2018 0.173 0.173 0.173 0.173 0.173 8300 -5.875952121872
5/9/2018 0.168 0.168 0.168 0.168 0.168 8800 -2.890173410405
5/10/2018 0.168 0.168 0.168 0.168 0.168 0 0
5/11/2018 0.15 0.15 0.15 0.15 0.15 1500 -10.71428571429
5/14/2018 0.15 0.15 0.15 0.15 0.15 0 0
5/15/2018 0.15736 0.15736 0.15736 0.15736 0.15736 100 4.906666666667
5/16/2018 0.15736 0.15736 0.15736 0.15736 0.15736 0 0
5/17/2018 0.1549 0.1625 0.153 0.153 0.153 3600 -2.770716827656
5/18/2018 0.153 0.153 0.153 0.153 0.153 0 0
5/21/2018 0.157 0.157 0.157 0.157 0.157 3914 2.614379084967
5/22/2018 0.157 0.157 0.157 0.157 0.157 0 0
5/23/2018 0.14711 0.14711 0.14711 0.14711 0.14711 3000 -6.299363057325
5/24/2018 0.1503 0.1503 0.1503 0.1503 0.1503 3000 2.168445381007
5/25/2018 0.14766 0.14766 0.14766 0.14766 0.14766 150 -1.756487025948
5/29/2018 0.14766 0.14766 0.14766 0.14766 0.14766 0 0
5/30/2018 0.15 0.15 0.1 0.1 0.1 3000 -32.27685222809
5/31/2018 0.1 0.13 0.1 0.13 0.13 6000 30
6/1/2018 0.1 0.11 0.1 0.1 0.1 75000 -23.07692307692
6/4/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/5/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/6/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/7/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/8/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/11/2018 0.175 0.175 0.15 0.15 0.15 3000 50
6/12/2018 0.15 0.15 0.15 0.15 0.15 0 0
6/13/2018 0.1 0.1 0.1 0.1 0.1 2892 -33.33333333333
6/14/2018 0.05 0.2 0.05 0.05 0.05 5625 -50
6/15/2018 0.05 0.05 0.05 0.05 0.05 0 0
6/18/2018 0.0993 0.1 0.065 0.1 0.1 5350 100
6/19/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/20/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/21/2018 0.1 0.1 0.1 0.1 0.1 0 0
6/22/2018 0.05 0.05 0.04 0.05 0.05 76000 -50
6/25/2018 0.05 0.05 0.05 0.05 0.05 59000 0
6/26/2018 0.05 0.05 0.045 0.05 0.05 15501 0
6/27/2018 0.05 0.05 0.05 0.05 0.05 0 0
6/28/2018 0.05 0.05 0.05 0.05 0.05 70000 0
6/29/2018 0.05 0.05 0.05 0.05 0.05 0 0
7/2/2018 0.05 0.05 0.05 0.05 0.05 482 0
7/3/2018 0.05 0.05 0.05 0.05 0.05 0 0
7/5/2018 0.04 0.04 0.04 0.04 0.04 1500 -20
7/6/2018 0.04 0.04 0.04 0.04 0.04 0 0
7/9/2018 0.0312 0.0312 0.0312 0.0312 0.0312 300 -22
7/10/2018 0.0312 0.0312 0.0312 0.0312 0.0312 0 0
7/11/2018 0.0312 0.0312 0.0312 0.0312 0.0312 0 0
7/12/2018 0.03 0.0359 0.03 0.0359 0.0359 3900 15.0641025641
7/13/2018 0.0359 0.0359 0.0359 0.0359 0.0359 0 0
7/16/2018 0.001 0.1 0.001 0.001 0.001 4448 -97.21448467967
7/17/2018 0.1 0.1 0.1 0.1 0.1 1300 9900
7/18/2018 0.1 0.1 0.1 0.1 0.1 0 0
7/19/2018 0.1 0.1 0.1 0.1 0.1 0 0
7/20/2018 0.00694 0.09069 0.0069 0.09069 0.09069 40600 -9.31
7/23/2018 0.03 0.1 0.02 0.02 0.02 11826 -77.94685191311
7/24/2018 0.028 0.028 0.028 0.028 0.028 750 40
7/25/2018 0.028 0.028 0.028 0.028 0.028 0 0
7/26/2018 0.025 0.025 0.02 0.02 0.02 20000 -28.57142857143
7/27/2018 0.1 0.1 0.1 0.1 0.1 5000 400
7/30/2018 0.1 0.1 0.1 0.1 0.1 0 0
7/31/2018 0.1 0.1 0.1 0.1 0.1 0 0
8/1/2018 0.1 0.1 0.1 0.1 0.1 0 0
8/2/2018 0.1 0.1 0.1 0.1 0.1 0 0
8/3/2018 0.1 0.1 0.1 0.1 0.1 0 0
8/6/2018 0.1 0.1 0.1 0.1 0.1 0 0
8/7/2018 0.1 0.1 0.1 0.1 0.1 0 0
8/8/2018 0.02 0.07 0.02 0.07 0.07 8000 -30
8/9/2018 0.07 0.07 0.07 0.07 0.07 0 0
8/10/2018 0.07 0.07 0.07 0.07 0.07 0 0
8/13/2018 0.07 0.07 0.07 0.07 0.07 0 0
8/14/2018 0.07 0.07 0.07 0.07 0.07 0 0
8/15/2018 0.07 0.07 0.07 0.07 0.07 0 0
8/16/2018 0.07 0.07 0.07 0.07 0.07 0 0
8/17/2018 0.06 0.1 0.06 0.1 0.1 1600 42.85714285714
8/20/2018 0.0953 0.0953 0.02 0.02 0.02 6100 -80
8/21/2018 0.03 0.1 0.03 0.1 0.1 11000 400
8/22/2018 0.09 0.09 0.09 0.09 0.09 900 -10
8/23/2018 0.09 0.09 0.09 0.09 0.09 0 0
8/24/2018 0.01 0.01 0.01 0.01 0.01 7500 -88.88888888889
8/27/2018 0.01 0.01 0.01 0.01 0.01 0 0
8/28/2018 0.01 0.01 0.01 0.01 0.01 0 0
8/29/2018 0.01 0.1 0.0051 0.1 0.1 6760 900
8/30/2018 0.05 0.05 0.05 0.05 0.05 500 -50
8/31/2018 0.05 0.05 0.05 0.05 0.05 0 0
9/4/2018 0.0085 0.075 0.007 0.075 0.075 17000 50
9/5/2018 0.1 0.1 0.1 0.1 0.1 1300 33.33333333333
9/6/2018 0.1 0.1 0.1 0.1 0.1 0 0
9/7/2018 0.1 0.1 0.1 0.1 0.1 0 0
9/10/2018 0.1 0.1 0.1 0.1 0.1 10000 0
9/11/2018 0.1 0.1 0.1 0.1 0.1 0 0
9/12/2018 0.0135 0.1 0.0135 0.1 0.1 4008 0
9/13/2018 0.05 0.05 0.05 0.05 0.05 500 -50
9/14/2018 0.05 0.05 0.05 0.05 0.05 0 0
9/17/2018 0.01 0.01 0.01 0.01 0.01 100 -80
 9/18/2018 0.01 0.01 0.01 0.01 0.01 1300 0
9/19/2018 0.0075 0.01 0.005 0.01 0.01 8430 0
9/20/2018 0.01 0.01 0.01 0.01 0.01 6000 0
9/21/2018 0.01 0.01 0.01 0.01 0.01 0 0
9/24/2018 0.055 0.055 0.01 0.01 0.01 2500 0
9/25/2018 0.0325 0.0325 0.03 0.03 0.03 4000 200
9/26/2018 0.01 0.01 0.01 0.01 0.01 500 -66.66666666667
9/27/2018 0.01 0.01 0.01 0.01 0.01 0 0
9/28/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/1/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/2/2018 0.33 0.33 0.24 0.24 0.24 1100 2300
10/3/2018 0.09 0.09 0.01 0.01 0.01 5030 -95.83333333333
10/4/2018 0.01 0.01 0.01 0.01 0.01 5000 0
10/5/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/8/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/9/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/10/2018 0.01 0.01 0.01 0.01 0.01 750 0
10/11/2018 0.01 0.01 0.01 0.01 0.01 7500 0
10/12/2018 0.01 0.01 0.01 0.01 0.01 6000 0
10/15/2018 0.01175 0.106 0.01 0.01 0.01 3500 0
10/16/2018 0.01 0.01 0.01 0.01 0.01 100 0
10/17/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/18/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/19/2018 0.01 0.01 0.01 0.01 0.01 0 0
10/22/2018 0.01 0.01 0.01 0.01 0.01 4500 0
10/23/2018 0.01 0.01 0.01 0.01 0.01 3000 0
10/24/2018 0.3 0.3 0.3 0.3 0.3 1000 2900
10/25/2018 0.3 0.3 0.3 0.3 0.3 0 0
10/26/2018 0.1 0.24 0.01 0.01 0.01 10650 -96.66666666667
10/29/2018 0.001 0.001 0.001 0.001 0.001 100 -90
10/30/2018 0.01 0.01 0.01 0.01 0.01 1000 900
10/31/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/1/2018 0.01 0.01 0.01 0.01 0.01 750 0
11/2/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/5/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/6/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/7/2018 0.01 0.01 0.01 0.01 0.01 82500 0
11/8/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/9/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/12/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/13/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/14/2018 0.01 0.01 0.01 0.01 0.01 3139 0
11/15/2018 0.01 0.01 0.01 0.01 0.01 1200 0
11/16/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/19/2018 0.01 0.01 0.01 0.01 0.01 150 0
11/20/2018 0.01 0.01 0.01 0.01 0.01 9600 0
11/21/2018 0.01 0.01 0.01 0.01 0.01 1200 0
11/23/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/26/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/27/2018 0.01 0.01 0.01 0.01 0.01 0 0
11/28/2018 0.01 0.0769 0.007 0.07 0.07 288000 600
11/29/2018 0.07 0.07 0.01 0.0101 0.0101 4370 -85.57142857143
11/30/2018 0.24 0.24 0.014 0.014 0.014 20000 38.61386138614
12/3/2018 0.0285 0.0285 0.0285 0.0285 0.0285 450 103.5714285714
12/4/2018 0.015 0.015 0.015 0.015 0.015 3000 -47.36842105263
12/6/2018 0.015 0.015 0.015 0.015 0.015 500 0
12/7/2018 0.015 0.015 0.015 0.015 0.015 0 0
12/10/2018 0.016 0.026 0.016 0.026 0.026 14525 73.33333333333
12/11/2018 0.02584 0.02584 0.016 0.016 0.016 14900 -38.46153846154
12/12/2018 0.016 0.016 0.016 0.016 0.016 0 0
12/13/2018 0.016 0.016 0.016 0.016 0.016 0 0
12/14/2018 0.016 0.016 0.016 0.016 0.016 0 0
12/17/2018 0.045 0.045 0.045 0.045 0.045 2000 181.25
12/18/2018 0.016 0.016 0.016 0.016 0.016 98700 -64.44444444444
12/19/2018 0.05 0.05 0.05 0.05 0.05 1500 212.5
12/20/2018 0.05 0.05 0.05 0.05 0.05 0 0
12/21/2018 0.016 0.016 0.016 0.016 0.016 3000 -68
12/24/2018 0.016 0.016 0.016 0.016 0.016 0 0
12/26/2018 0.017 0.017 0.017 0.017 0.017 2625 6.25
12/27/2018 0.0462 0.0462 0.045 0.045 0.045 20000 164.7058823529
12/28/2018 0.017 0.031 0.017 0.017 0.017 16500 -62.22222222222
Years 2013 2014 2015 2016 2017 2018
Average -0.021557 -0.123445 -0.113464 0.025674 -0.061997 72.15314
Standard deviation 1.718844 1.839551 3.500751 3.559019 2.266846 672.3087

https://sg.finance.yahoo.com/quote/HYFXF/history?period1=1356980400&period2=1546196400&inter
&period2=1546196400&interval=1d&filter=history&frequency=1d
Date Open High Low Close Adj Close Volume Daily return
1/2/2013 0.88 0.88333 0.87333 0.88333 0.724148 768000
1/3/2013 0.88333 0.89 0.88 0.88667 0.726886 594000 0.378099504521
1/4/2013 0.89 0.91333 0.89 0.90667 0.743282 1527000 2.255649441591
1/7/2013 0.90667 0.93333 0.90667 0.93333 0.765138 1452000 2.94047212229
1/8/2013 0.93667 0.96667 0.93667 0.96667 0.792469 2709000 3.572035371397
1/9/2013 0.99333 0.99333 0.95 0.95 0.778803 1437000 -1.72448385994
1/10/2013 0.95333 0.96667 0.95333 0.96333 0.789731 1650000 1.403178981077
1/11/2013 0.94667 0.96333 0.94667 0.96 0.787001 3648000 -0.34568732898
1/14/2013 0.96667 0.96667 0.95 0.95667 0.784271 330000 -0.34688647155
1/15/2013 0.95333 0.96667 0.95 0.96667 0.792469 723000 1.045301942823
1/16/2013 0.96667 0.98333 0.96667 0.97333 0.797929 771000 0.688985941406
1/17/2013 0.96333 0.97 0.95667 0.96333 0.789731 678000 -1.02740970688
1/18/2013 0.95 0.96667 0.95 0.96667 0.792469 993000 0.346700332138
1/21/2013 0.96667 0.97667 0.96 0.96 0.787001 579000 -0.68999544462
1/22/2013 0.96 0.96667 0.96 0.96667 0.792469 327000 0.694789460242
1/23/2013 0.96667 0.96667 0.95667 0.96333 0.789731 846000 -0.34550247391
1/24/2013 0.96333 0.96667 0.95667 0.96667 0.792469 339000 0.346700332138
1/25/2013 0.96667 0.99333 0.95667 0.99 0.811595 1707000 2.413469801342
1/28/2013 0.99667 1.01333 0.98 1.00333 0.822523 1008000 1.346484391846
1/29/2013 0.99333 1.00333 0.98667 0.99667 0.817063 498000 -0.66381122473
1/30/2013 1.00333 1.01333 1.00333 1.01 0.827991 1131000 1.337473364967
1/31/2013 1.00667 1.01 0.99333 1.01 0.827991 630000 0
2/1/2013 1 1.00333 0.99 1 0.819793 2892000 -0.99010738039
2/4/2013 1.00667 1.01333 1 1.01 0.827991 432000 1.000008538741
2/5/2013 1 1.03333 0.98667 1.03 0.844387 2922000 1.980214760788
2/6/2013 1.02667 1.06 1.02667 1.03667 0.849855 2442000 0.647570367616
2/7/2013 1.06 1.06 1.03333 1.04 0.852585 1794000 0.321231268864
2/8/2013 1.05 1.05 1.03333 1.03667 0.849855 759000 -0.32020267774
2/13/2013 1.03333 1.04333 1.03333 1.03667 0.849855 1515000 0
2/14/2013 1.04667 1.04667 1.03333 1.03667 0.849855 681000 0
2/15/2013 1.04667 1.09333 1.04333 1.09333 0.896304 2166000 5.465520588806
2/18/2013 1.09333 1.09333 1.04667 1.05 0.860783 771000 -3.96305271426
2/19/2013 1.06 1.08 1.05667 1.06 0.868981 1683000 0.952388697268
2/20/2013 1.07667 1.08 1.06333 1.06667 0.874449 888000 0.629242756746
2/21/2013 1.06667 1.07 1.06333 1.06667 0.874449 861000 0
2/22/2013 1.06333 1.07 1.05333 1.07 0.877179 2382000 0.312196594656
2/25/2013 1.07 1.07 1.05333 1.07 0.877179 1401000 0
2/26/2013 1.07 1.07333 1.06333 1.07333 0.879909 1293000 0.311224960926
2/27/2013 1.06667 1.07667 1.06 1.07 0.877179 1356000 -0.31025935637
2/28/2013 1.07 1.08 1.06667 1.08 0.885377 1455000 0.934586897315
3/1/2013 1.08 1.10667 1.08 1.10333 0.904502 426000 2.160096772335
3/4/2013 1.10333 1.10333 1 1.08667 0.890845 876000 -1.50989163097
3/5/2013 1.08333 1.1 1.05333 1.08333 0.888107 534000 -0.3073486409
3/6/2013 1.1 1.11333 1.09333 1.10333 0.904502 972000 1.846061341708
 3/7/2013 1.10667 1.11333 1.09667 1.09667 0.899043 813000 -0.6035365317
3/8/2013 1.09333 1.11 1.09333 1.11 0.90997 621000 1.215403490156
3/11/2013 1.11667 1.11667 1.10667 1.11 0.90997 552000 0
3/12/2013 1.11667 1.13333 1.11 1.12 0.918168 1338000 0.90090882117
3/13/2013 1.13 1.14 1.11 1.13667 0.931834 984000 1.488398637286
3/14/2013 1.13333 1.13333 1.11333 1.12667 0.923636 2217000 -0.87977043121
3/15/2013 1.15 1.15 1.12667 1.15 0.942762 1404000 2.070729161704
3/18/2013 1.14667 1.14667 1.13333 1.13667 0.931834 165000 -1.15914727153
3/19/2013 1.14 1.15333 1.13667 1.15333 0.945492 984000 1.465711704016
3/20/2013 1.10333 1.14333 1.1 1.13667 0.931834 1164000 -1.44453892788
3/21/2013 1.12333 1.14667 1.12333 1.14333 0.937294 564000 0.585941272802
3/22/2013 1.14667 1.14667 1.11667 1.12333 0.920898 1629000 -1.74929104422
3/25/2013 1.12333 1.12333 1.11 1.11 0.90997 1422000 -1.186667796
3/26/2013 1.11333 1.11333 1.10333 1.10333 0.904502 627000 -0.60089893073
3/27/2013 1.1 1.1 1.07333 1.08667 0.890845 1338000 -1.50989163097
3/28/2013 1.09333 1.09667 1.09 1.09333 0.896304 1164000 0.612788981248
4/1/2013 1.1 1.1 1.09333 1.09667 0.899043 1521000 0.305588282547
4/2/2013 1.09667 1.1 1.09333 1.1 0.901772 1311000 0.30354499173
4/3/2013 1.10667 1.10667 1.09667 1.09667 0.899043 717000 -0.3026263845
4/4/2013 1.1 1.11667 1.09667 1.11 0.90997 867000 1.215403490156
4/5/2013 1.11333 1.11333 1.08333 1.1 0.901772 897000 -0.90090882117
4/8/2013 1.11333 1.11333 1.09333 1.09333 0.896304 678000 -0.60636169675
4/9/2013 1.10333 1.10667 1.1 1.10333 0.904502 4503000 0.91464503115
4/10/2013 1.11333 1.15667 1.1 1.15667 0.94823 3276000 4.834483505841
4/11/2013 1.14667 1.17333 1.14667 1.17333 0.961888 1599000 1.440367843245
4/12/2013 1.14667 1.18 1.14667 1.16667 0.956428 1083000 -0.56763365381
4/15/2013 1.15333 1.15667 1.14 1.14 0.934564 408000 -2.28600584675
4/16/2013 1.13333 1.13333 1.12 1.13 0.926366 2391000 -0.87720049135
4/17/2013 1.13667 1.13667 1.12333 1.12667 0.923636 543000 -0.29469993501
4/18/2013 1.12 1.12667 1.11333 1.11667 0.915438 378000 -0.8875790896
4/19/2013 1.11667 1.12 1.11333 1.11667 0.915438 501000 0
4/22/2013 1.12 1.12 1.11333 1.11667 0.915438 4212000 0
4/23/2013 1.11667 1.13333 1.11667 1.12 0.918168 2709000 0.29821790225
4/24/2013 1.12 1.12667 1.10667 1.11333 0.9127 1833000 -0.59553371496
4/25/2013 1.12 1.13333 1.11667 1.13 0.926366 3927000 1.497315656842
4/26/2013 1.14333 1.14667 1.13667 1.13667 0.931834 426000 0.590263459583
4/29/2013 1.14 1.14667 1.14 1.14667 0.940032 354000 0.879770431214
4/30/2013 1.14667 1.14667 1.13333 1.14 0.934564 522000 -0.58168232571
5/2/2013 1.14333 1.14667 1.13333 1.14333 0.937294 1935000 0.292114825737
5/3/2013 1.14667 1.14667 1.11667 1.13333 0.929096 348000 -0.87464552211
5/6/2013 1.12667 1.13333 1.12667 1.12667 0.953069 300000 2.580250049511
5/7/2013 1.12667 1.13 1.09333 1.09667 0.927692 1083000 -2.6626613603
5/8/2013 1.10333 1.11 1.09667 1.10667 0.936151 4689000 0.911832806578
5/9/2013 1.11333 1.11333 1.1 1.10333 0.933326 258000 -0.30176755673
5/10/2013 1.10667 1.10667 1.09667 1.1 0.930509 453000 -0.30182380004
5/13/2013 1.1 1.10667 1.1 1.10333 0.933326 372000 0.302737533973
5/14/2013 1.1 1.11 1.09333 1.1 0.930509 1488000 -0.30182380004
5/15/2013 1.10667 1.10667 1.07667 1.08667 0.919233 498000 -1.2118098804
5/16/2013 1.09333 1.09333 1.08667 1.09 0.92205 240000 0.306451139156
5/17/2013 1.09 1.09667 1.09 1.09333 0.924866 222000 0.305406431322
5/20/2013 1.09333 1.11 1.09333 1.11 0.938968 642000 1.524761424898
5/21/2013 1.11333 1.13333 1.11 1.12333 0.950244 615000 1.200892895179
5/22/2013 1.12 1.12333 1.1 1.12 0.947427 519000 -0.2964501749
5/23/2013 1.12 1.12667 1.12 1.12333 0.950244 1701000 0.297331614995
5/27/2013 1.12667 1.13333 1.12 1.12667 0.953069 1989000 0.297292063933
5/28/2013 1.12333 1.12333 1.11667 1.11667 0.94461 141000 -0.88755378677
5/29/2013 1.12 1.13 1.12 1.12667 0.953069 1989000 0.895501847323
5/30/2013 1.12 1.13667 1.1 1.12333 0.950244 909000 -0.29641085798
5/31/2013 1.12667 1.12667 1.10333 1.10333 0.933326 1674000 -1.78038482748
6/3/2013 1.10333 1.10333 1.09 1.09333 0.924866 441000 -0.90643569342
6/4/2013 1.09667 1.11333 1.08333 1.11 0.938968 987000 1.524761424898
6/5/2013 1.11333 1.12667 1.09667 1.09667 0.927692 87000 -1.20089289518
6/6/2013 1.11 1.11 1.08667 1.09333 0.924866 612000 -0.30462696671
6/7/2013 1.09333 1.09667 1.07667 1.08333 0.916407 165000 -0.91461898264
6/10/2013 1.08 1.08333 1.08 1.08333 0.916407 165000 0
6/11/2013 1.08333 1.09 1.01667 1.03333 0.874112 1587000 -4.61530739071
6/12/2013 1.03333 1.04333 1.01333 1.01667 0.860019 615000 -1.61226478987
6/13/2013 1.00333 1.00333 0.96667 0.98667 0.834641 1527000 -2.95086503903
6/14/2013 0.99333 0.99333 0.98 0.98333 0.831816 1695000 -0.33846887464
6/17/2013 0.98333 0.98667 0.98 0.98 0.828999 567000 -0.33865662598
6/18/2013 0.98667 1 0.97667 0.98 0.828999 2067000 0
6/19/2013 0.98667 1.01667 0.98667 1.01333 0.857193 585000 3.40096912059
6/20/2013 1.01333 1.01333 0.98667 1.00333 0.848734 783000 -0.98682560404
6/21/2013 1.00333 1.07 1 1.02 0.862835 1941000 1.661415708573
6/24/2013 1.05333 1.05667 1.02 1.03 0.871295 738000 0.980488737708
6/25/2013 1.02667 1.03 1.01333 1.02667 0.868478 5358000 -0.3233118519
6/26/2013 1.03333 1.03333 1.01333 1.01667 0.860019 504000 -0.9740027957
6/27/2013 1.02333 1.02333 1.00333 1.01333 0.857193 2595000 -0.32859739145
6/28/2013 1.01333 1.04667 1.00667 1.04667 0.885396 1188000 3.290157525785
7/1/2013 1.04 1.08 1.03667 1.06667 0.902314 450000 1.910783423463
7/2/2013 1.07 1.07333 1.06667 1.07333 0.907948 618000 0.624394612075
7/3/2013 1.06667 1.07 1.05333 1.05667 0.893855 507000 -1.55218140246
7/4/2013 1.06333 1.06667 1.05333 1.06667 0.902314 93000 0.946350358839
7/5/2013 1.06667 1.06667 1.03667 1.05 0.888213 1410000 -1.56275974882
7/8/2013 1.05333 1.05667 1.04333 1.04333 0.882571 501000 -0.63520799628
7/9/2013 1.05 1.06 1.04667 1.06 0.896672 363000 1.597718483839
7/10/2013 1.06667 1.08 1.06667 1.08 0.91359 738000 1.886754576924
7/11/2013 1.08 1.08333 1.07 1.08 0.91359 750000 0
7/12/2013 1.08333 1.08667 1.07 1.08333 0.916407 240000 0.308344005517
7/15/2013 1.08333 1.08333 1.07 1.08 0.91359 21000 -0.30739616786
7/16/2013 1.08333 1.08667 1.07333 1.07667 0.910774 771000 -0.30823454723
7/17/2013 1.07 1.07 1.06 1.06 0.896672 213000 -1.54835337855
7/18/2013 1.06 1.06333 1.04 1.04 0.879754 1035000 -1.88675457692
7/19/2013 1.04 1.04333 1.02667 1.02667 0.868478 1038000 -1.2817219359
7/22/2013 1.03667 1.06333 1.03333 1.04 0.879754 1020000 1.298363343689
7/23/2013 1.04667 1.06333 1.04667 1.05667 0.893855 1167000 1.602834428715
7/24/2013 1.06 1.06667 1.05 1.05667 0.893855 1515000 0
7/25/2013 1.05667 1.07 1.05333 1.07 0.905131 1794000 1.261502145203
7/26/2013 1.06667 1.06667 1.04667 1.05333 0.89103 1107000 -1.55789603936
7/29/2013 1.05333 1.05333 1.04 1.04333 0.882571 459000 -0.94935075138
7/30/2013 1.05 1.05333 1.04 1.05 0.888213 534000 0.639268682066
7/31/2013 1.05333 1.07333 1.05333 1.07333 0.907948 1341000 2.221876959693
8/1/2013 1.07333 1.09667 1.07333 1.09333 0.924866 1473000 1.863322569134
8/2/2013 1.09 1.09333 1.08 1.08333 0.916407 1200000 -0.91461898264
8/5/2013 1.08333 1.08667 1.07667 1.08667 0.919233 891000 0.308378264243
8/6/2013 1.08 1.08667 1.07 1.08667 0.919233 249000 0
8/7/2013 1.08667 1.08667 1.06333 1.06333 0.899489 453000 -2.14787763277
8/12/2013 1.06333 1.08667 1.04 1.08 0.922264 2049000 2.531993165008
8/13/2013 1.08333 1.08333 1.06667 1.07667 0.91942 912000 -0.30837157256
8/14/2013 1.07667 1.07667 1.05667 1.06 0.905185 450000 -1.54825868482
8/15/2013 1.06333 1.06667 1.05667 1.05667 0.902341 1164000 -0.31418991698
8/16/2013 1.05333 1.06 1.05333 1.06 0.905185 99000 0.315180181328
8/19/2013 1.05 1.05333 1.04 1.04667 0.893802 498000 -1.25753299049
8/20/2013 1.04333 1.04667 1.01667 1.02667 0.876723 1314000 -1.91082588761
8/21/2013 1.02667 1.02667 1.02333 1.02333 0.873871 264000 -0.32530229046
8/22/2013 1.02333 1.03 1.02 1.02667 0.876723 315000 0.326363959898
8/23/2013 1.02667 1.03 1.02333 1.02667 0.876723 1032000 0
8/26/2013 1.03333 1.03333 1.01 1.01 0.862487 855000 -1.62377398563
8/27/2013 1.01 1.01333 0.97667 0.98333 0.839713 1248000 -2.64050356701
8/28/2013 0.97667 0.97667 0.95333 0.96667 0.825486 1617000 -1.69426935155
8/29/2013 0.96667 0.99667 0.96667 0.99333 0.848252 915000 2.757890503291
8/30/2013 1.00333 1.00333 0.98333 0.99333 0.848252 1398000 0
9/2/2013 0.99667 1.00333 0.99667 0.99667 0.851104 1107000 0.336220840033
9/3/2013 1 1.03667 1 1.03 0.879566 2058000 3.344127157198
9/4/2013 1.02 1.02 1.00667 1.01333 0.865331 699000 -1.61841180764
9/5/2013 1.01667 1.03 1.01333 1.03 0.879566 633000 1.645035252406
9/6/2013 1.03 1.03667 1.02333 1.03667 0.885262 354000 0.647592107926
9/9/2013 1.03333 1.03333 1.02333 1.02333 0.873871 1170000 -1.28673771155
9/10/2013 1.03333 1.03333 1.00667 1.01 0.862487 891000 -1.30270943881
9/11/2013 1.01333 1.02 1.01333 1.02 0.871027 1371000 0.990159851685
9/12/2013 1.02333 1.03667 1.02 1.03333 0.88241 987000 1.306848122963
9/13/2013 1.03667 1.03667 1.02667 1.03 0.879566 231000 -0.32229915799
9/16/2013 1.03333 1.04667 1.03333 1.04 0.888106 561000 0.97093339215
9/17/2013 1.04 1.04333 1.03667 1.04333 0.890949 300000 0.320119445201
9/18/2013 1.04667 1.06667 1.04667 1.06667 0.910881 966000 2.237165090258
 9/19/2013 1.07333 1.07667 1.05 1.06667 0.910881 1125000 0
9/20/2013 1.06667 1.07333 1.06 1.06333 0.908029 621000 -0.31310346796
9/23/2013 1.06667 1.06667 1.04333 1.05333 0.899489 306000 -0.94049859641
9/24/2013 1.06333 1.06667 1.05333 1.06 0.905185 717000 0.633248433277
9/25/2013 1.06333 1.07 1.05667 1.06 0.905185 822000 0
9/26/2013 1.06667 1.07 1.06333 1.06667 0.910881 705000 0.629263631191
9/27/2013 1.06667 1.06667 1.06 1.06667 0.910881 270000 0
9/30/2013 1.06667 1.06667 1.04 1.05 0.896645 1098000 -1.56288252801
10/1/2013 1.05667 1.05667 1.04667 1.04667 0.893802 1035000 -0.31707085859
10/2/2013 1.05333 1.06 1.04667 1.04667 0.893802 507000 0
10/3/2013 1.04667 1.04667 1.04333 1.04333 0.890949 156000 -0.31919821168
10/4/2013 1.03667 1.04 1.03333 1.03667 0.885262 843000 -0.63830814109
10/7/2013 1.03667 1.04333 1.02333 1.02333 0.873871 462000 -1.28673771155
10/8/2013 1.02667 1.03 1.01667 1.01667 0.868183 720000 -0.65089698594
10/9/2013 1.02 1.02667 1.02 1.02 0.871027 405000 0.327580705911
10/10/2013 1.02667 1.03 1.02 1.02667 0.876723 201000 0.653940692998
10/11/2013 1.03333 1.04667 1.02667 1.03 0.879566 2067000 0.324275740456
10/14/2013 1.03333 1.03667 1.03333 1.03667 0.885262 216000 0.647592107926
10/16/2013 1.02667 1.03667 1.01667 1.02333 0.873871 1011000 -1.28673771155
10/17/2013 1.02667 1.02667 1 1 0.853948 2409000 -2.27985595128
10/18/2013 1.00333 1.00333 0.98333 0.99 0.845409 4437000 -0.99994379049
10/21/2013 1.00667 1.00667 0.99667 1.00333 0.856792 3321000 1.34644887859
10/22/2013 1.00667 1.00667 0.99333 0.99667 0.851104 1254000 -0.66387174483
10/23/2013 0.99333 1.02667 0.99333 1.02 0.871027 1137000 2.340842012257
10/24/2013 1.01333 1.03333 1.01333 1.03333 0.88241 1338000 1.306848122963
10/25/2013 1.03 1.03333 1.02667 1.03333 0.88241 531000 0
10/28/2013 1.04 1.04333 1.03667 1.03667 0.885262 609000 0.323205766027
10/29/2013 1.04333 1.05333 1.03667 1.05333 0.899489 1179000 1.607094848757
10/30/2013 1.05667 1.06 1.04667 1.06 0.905185 1107000 0.633248433277
10/31/2013 1.06 1.06333 1.05 1.06333 0.908029 1413000 0.314189916978
11/1/2013 1.05333 1.08333 1.05333 1.07667 0.91942 1701000 1.254475352659
11/5/2013 1.08 1.08 1.07 1.07333 0.916568 645000 -0.31019555807
11/6/2013 1.05667 1.07333 1.05667 1.06333 0.908029 156000 -0.93162754973
11/7/2013 1.06333 1.07333 1.05333 1.05333 0.899489 519000 -0.94049859641
11/8/2013 1.05667 1.07 1.05333 1.06667 0.910881 750000 1.266496866554
11/11/2013 1.07333 1.07333 1.06333 1.07333 0.916568 453000 0.624340610903
11/12/2013 1.06667 1.07 1.05333 1.06667 0.910881 138000 -0.62046678479
11/13/2013 1.06 1.06 1.04667 1.04667 0.893802 150000 -1.87499794155
11/14/2013 1.04667 1.06 1.04667 1.05333 0.899489 456000 0.636270672923
11/15/2013 1.05667 1.06667 1.05 1.06667 0.910881 576000 1.266496866554
11/18/2013 1.05667 1.06 1.05333 1.06 0.905185 924000 -0.62532866533
11/19/2013 1.06667 1.06667 1.05667 1.06 0.905185 1167000 0
11/20/2013 1.06 1.06 1.05 1.05333 0.899489 675000 -0.62926363119
11/21/2013 1.06 1.06333 1.05333 1.05333 0.899489 1776000 0
11/22/2013 1.05333 1.05333 1.04667 1.05 0.896645 120000 -0.31617951971
11/25/2013 1.05333 1.06 1.05 1.06 0.905185 564000 0.952439371212
11/26/2013 1.05333 1.05333 1.04333 1.04667 0.893802 1374000 -1.25753299049
11/27/2013 1.04333 1.05 1.04 1.04 0.888106 528000 -0.63727760734
11/28/2013 1.04667 1.05333 1.04 1.05 0.896645 1641000 0.961484327321
11/29/2013 1.04 1.05333 1.04 1.04 0.888106 420000 -0.95232784435
12/2/2013 1.05 1.05333 1.04 1.04667 0.893802 243000 0.64136488212
12/3/2013 1.05 1.05 1.04333 1.04333 0.890949 3243000 -0.31919821168
12/4/2013 1.04667 1.05333 1.04333 1.05 0.896645 9219000 0.639318299925
12/5/2013 1.04667 1.06667 1.04667 1.05 0.896645 759000 0
12/6/2013 1.05 1.05 1.04333 1.04667 0.893802 3240000 -0.31707085859
12/9/2013 1.05 1.05 1.04333 1.04333 0.890949 822000 -0.31919821168
12/10/2013 1.04667 1.06 1.04667 1.05 0.896645 141000 0.639318299925
12/11/2013 1.05333 1.06333 1.02333 1.02333 0.873871 987000 -2.53991267447
12/12/2013 1.00667 1.04 1.00667 1.02333 0.873871 513000 0
12/13/2013 1.02 1.03333 1.02 1.03 0.879566 267000 0.651698019502
12/16/2013 1.03 1.03333 1.01333 1.01333 0.865331 342000 -1.61841180764
12/17/2013 1.01333 1.04333 1.01333 1.03333 0.88241 3360000 1.973695614742
12/18/2013 1.05 1.05 1.02667 1.03 0.879566 252000 -0.32229915799
12/19/2013 1.03333 1.04667 1.01333 1.02 0.871027 1452000 -0.97081969972
12/20/2013 1.02 1.03333 1.01667 1.03 0.879566 1668000 0.980337004479
12/23/2013 1.03 1.03667 1.02 1.03 0.879566 570000 0
12/24/2013 1.03333 1.03667 1.03 1.03 0.879566 87000 0
12/26/2013 1.03 1.03 1.03 1.03 0.879566 63000 0
12/27/2013 1.03 1.04 1.02667 1.03333 0.88241 342000 0.323341284224
12/30/2013 1.03667 1.05333 1.03667 1.04667 0.893802 807000 1.29100984803
12/31/2013 1.04667 1.04667 1.03667 1.03667 0.885262 153000 -0.95546888461
1/2/2014 1.04 1.04667 1.03667 1.04667 0.893802 180000 0.964686160707
1/3/2014 1.04 1.04333 1.03 1.03333 0.88241 519000 -1.27455521469
1/6/2014 1.03 1.03667 1.03 1.03 0.879566 48000 -0.32229915799
1/7/2014 1.03333 1.03333 1.02667 1.03333 0.88241 255000 0.323341284224
1/8/2014 1.03667 1.04 1.02667 1.04 0.888106 651000 0.645504924015
1/9/2014 1.03333 1.04 1.02667 1.03333 0.88241 357000 -0.64136488212
1/10/2014 1.03667 1.04 1.02667 1.03333 0.88241 438000 0
1/13/2014 1.03333 1.03667 1.03 1.03 0.879566 144000 -0.32229915799
1/14/2014 1.03 1.03333 1.02333 1.02333 0.873871 198000 -0.64747841549
1/15/2014 1.02 1.03 1.02 1.02 0.871027 300000 -0.32544849297
1/16/2014 1.02333 1.03333 1.01667 1.03 0.879566 1464000 0.980337004479
1/17/2014 1.02667 1.03333 1.02333 1.02333 0.873871 669000 -0.64747841549
1/20/2014 1.02333 1.03 1.02 1.03 0.879566 333000 0.651698019502
1/21/2014 1.02333 1.02667 1.01667 1.02667 0.876723 411000 -0.32322759179
1/22/2014 1.02333 1.03 1.01667 1.03 0.879566 1806000 0.324275740456
1/23/2014 1.02667 1.02667 1.02 1.02 0.871027 1416000 -0.97081969972
1/24/2014 1.02 1.02333 1.01667 1.02 0.871027 591000 0
1/27/2014 1.01667 1.03 1.01333 1.01667 0.868183 1143000 -0.32651111848
1/28/2014 1.01667 1.02 1.01333 1.01333 0.865331 1383000 -0.32850217063
1/29/2014 1.01333 1.01667 1.01 1.01333 0.865331 867000 0
1/30/2014 1.00667 1.00667 1 1 0.853948 333000 -1.31545038835
2/3/2014 1 1.00667 1 1.00333 0.856792 273000 0.333041356148
2/4/2014 1 1 0.99 0.99333 0.848252 1023000 -0.99674133279
2/5/2014 0.99667 1 0.99 0.99333 0.848252 924000 0
2/6/2014 0.99667 1.01333 0.99333 1.01 0.862487 1353000 1.678156962789
2/7/2014 1.01667 1.01667 1.01333 1.01667 0.868183 882000 0.660415751194
2/10/2014 1.02 1.02667 1.01667 1.02333 0.873871 645000 0.655161411822
2/11/2014 1.02667 1.03 1.02333 1.02667 0.876723 516000 0.326363959898
2/12/2014 1.03 1.03667 1.03 1.03 0.879566 411000 0.324275740456
2/13/2014 1.03333 1.04667 1.03333 1.04333 0.890949 2892000 1.29416098394
2/14/2014 1.05 1.06 1.04667 1.05667 0.902341 1647000 1.27863659985
2/17/2014 1.06 1.10667 1.05667 1.10667 0.945039 2910000 4.731913988171
2/18/2014 1.10667 1.10667 1.08333 1.09667 0.936499 1932000 -0.90366640953
2/19/2014 1.1 1.1 1.07333 1.07333 0.916568 1545000 -2.12824573224
2/20/2014 1.07333 1.10667 1.07333 1.09667 0.936499 1551000 2.174524967051
2/21/2014 1.1 1.10667 1.09667 1.10333 0.942186 1311000 0.607261726921
2/24/2014 1.11 1.11 1.08667 1.10333 0.942186 1935000 0
2/25/2014 1.10333 1.10667 1.10333 1.10667 0.945039 1509000 0.302806452229
2/26/2014 1.10667 1.10667 1.1 1.10667 0.945039 1425000 0
2/27/2014 1.1 1.10667 1.08667 1.08667 0.92796 1938000 -1.80722700333
2/28/2014 1.08333 1.08667 1.07 1.07333 0.916568 1464000 -1.22763912238
3/3/2014 1.07333 1.07333 1.07 1.07 0.913724 1044000 -0.31028794372
3/4/2014 1.09 1.09 1.07333 1.08 0.922264 978000 0.934636717433
3/5/2014 1.06667 1.08667 1.06667 1.08667 0.92796 1257000 0.617610575714
3/6/2014 1.08 1.11333 1.08 1.11333 0.950726 1410000 2.45333850597
3/7/2014 1.11333 1.11333 1.09667 1.10667 0.945039 1254000 -0.59817444774
3/10/2014 1.10667 1.10667 1.09333 1.10333 0.942186 225000 -0.30189230286
3/11/2014 1.10667 1.10667 1.08 1.08333 0.925107 1020000 -1.8126994033
3/12/2014 1.08333 1.09333 1.08333 1.09 0.930803 588000 0.615712560817
3/13/2014 1.08333 1.09667 1.07333 1.09333 0.933647 666000 0.305542633618
3/14/2014 1.08667 1.09667 1.07333 1.08 0.922264 756000 -1.21919740544
3/17/2014 1.08333 1.08333 1.07 1.07333 0.916568 747000 -0.61761057571
3/18/2014 1.07667 1.08 1.06667 1.06667 0.910881 249000 -0.62046678479
3/19/2014 1.06667 1.07667 1.04333 1.06 0.905185 924000 -0.62532866533
3/20/2014 1.06 1.06333 1.04667 1.05 0.896645 1410000 -0.94345354817
3/21/2014 1.05 1.06 1.03667 1.03667 0.885262 4557000 -1.2695102298
3/24/2014 1.04 1.05333 1.04 1.04667 0.893802 1293000 0.964686160707
3/25/2014 1.04333 1.07667 1.04333 1.06 0.905185 4002000 1.273548280268
3/26/2014 1.06333 1.06667 1.05333 1.06333 0.908029 648000 0.314189916978
3/27/2014 1.05333 1.06333 1.05333 1.05667 0.902341 654000 -0.62641171152
3/28/2014 1.05 1.06667 1.05 1.06667 0.910881 375000 0.946427126774
3/31/2014 1.06 1.07333 1.06 1.07 0.913724 1026000 0.312115413539
4/1/2014 1.07667 1.07667 1.07 1.07667 0.91942 1188000 0.623382990925
4/2/2014 1.08333 1.10667 1.08 1.10333 0.942186 1932000 2.476126253508
 4/3/2014 1.1 1.12 1.1 1.11667 0.953578 2037000 1.209103085803
4/4/2014 1.11333 1.11667 1.09333 1.10333 0.942186 1194000 -1.19465843381
4/7/2014 1.09667 1.11667 1.09667 1.10333 0.942186 2034000 0
4/8/2014 1.10667 1.11 1.09 1.11 0.947882 543000 0.604551542901
4/9/2014 1.11333 1.11333 1.10333 1.10667 0.945039 1620000 -0.29993184806
4/10/2014 1.09667 1.10667 1.09667 1.09667 0.936499 741000 -0.90366640953
4/11/2014 1.09 1.09 1.08667 1.08667 0.92796 213000 -0.91180022616
4/14/2014 1.09 1.09 1.08333 1.08667 0.92796 513000 0
4/15/2014 1.08667 1.10667 1.08333 1.09333 0.933647 486000 0.612849691797
4/16/2014 1.10333 1.11333 1.1 1.11333 0.950726 687000 1.829278089042
4/17/2014 1.11667 1.11667 1.1 1.10333 0.942186 420000 -0.89826090798
4/21/2014 1.10333 1.10667 1.09667 1.1 0.939343 237000 -0.30174509067
4/22/2014 1.10667 1.10667 1.09667 1.09667 0.936499 276000 -0.30276480476
4/23/2014 1.09667 1.11333 1.09333 1.09333 0.933647 726000 -0.30453849924
4/24/2014 1.09333 1.14333 1.09333 1.12667 0.962117 2166000 3.049332349378
4/25/2014 1.14333 1.14333 1.13333 1.14 0.973501 1155000 1.183224077737
4/28/2014 1.14 1.14333 1.13667 1.14 0.973501 681000 0
4/29/2014 1.14333 1.17667 1.14333 1.17667 1.004815 2553000 3.216637681934
4/30/2014 1.17667 1.21 1.17667 1.21 1.033277 2658000 2.832561217737
5/2/2014 1.20333 1.22333 1.19667 1.21667 1.038973 6450000 0.551255858787
5/5/2014 1.21 1.22 1.2 1.21 1.068403 1785000 2.832604889636
5/6/2014 1.2 1.21333 1.2 1.21333 1.071343 717000 0.275177063337
5/7/2014 1.21333 1.21333 1.18667 1.21 1.068403 1770000 -0.27442191716
5/8/2014 1.20667 1.20667 1.17 1.17333 1.036024 2427000 -3.03059800469
5/9/2014 1.16667 1.18667 1.15333 1.16667 1.030143 1476000 -0.56765094245
5/12/2014 1.16667 1.17 1.15667 1.16333 1.027194 330000 -0.2862709352
5/14/2014 1.17333 1.17667 1.16333 1.16667 1.030143 1659000 0.287092798439
5/15/2014 1.16667 1.17 1.16333 1.17 1.033083 609000 0.285397270088
5/16/2014 1.16667 1.17 1.16 1.16667 1.030143 2214000 -0.28458507206
5/19/2014 1.16667 1.20333 1.16667 1.2 1.059573 1341000 2.856884917919
5/20/2014 1.2 1.2 1.19 1.19667 1.056633 2586000 -0.27747026396
5/21/2014 1.19333 1.2 1.17333 1.19 1.050743 1536000 -0.55743100963
5/22/2014 1.2 1.2 1.18667 1.19333 1.053683 705000 0.27980200677
5/23/2014 1.20333 1.20667 1.19333 1.19333 1.053683 900000 0
5/26/2014 1.20333 1.20333 1.18 1.2 1.059573 267000 0.558991651189
5/27/2014 1.2 1.21333 1.19667 1.21 1.068403 711000 0.833354568303
5/28/2014 1.21333 1.22667 1.20667 1.22667 1.083122 1002000 1.377663671854
5/29/2014 1.22667 1.23 1.21 1.22333 1.080173 507000 -0.27226849792
5/30/2014 1.2 1.22333 1.2 1.22333 1.080173 813000 0
6/2/2014 1.20667 1.22 1.20667 1.22 1.077232 174000 -0.272271201
6/3/2014 1.22667 1.22667 1.2 1.20333 1.062513 366000 -1.36637233205
6/4/2014 1.20667 1.22333 1.20667 1.22 1.077232 1068000 1.385300697497
6/5/2014 1.22333 1.22667 1.21333 1.22667 1.083122 315000 0.546771726053
6/6/2014 1.22667 1.23333 1.22 1.23333 1.089002 780000 0.54287513318
6/9/2014 1.23333 1.24333 1.23 1.24333 1.097832 633000 0.810834139882
6/10/2014 1.24 1.24333 1.23667 1.24 1.094892 195000 -0.26780053779
6/11/2014 1.23333 1.24667 1.23333 1.24667 1.100781 687000 0.537861268509
6/12/2014 1.24333 1.24667 1.23 1.24 1.094892 624000 -0.53498379787
6/13/2014 1.23333 1.24667 1.23333 1.24 1.094892 285000 0
6/16/2014 1.24333 1.26333 1.23333 1.26 1.112551 1695000 1.612853139853
6/17/2014 1.26 1.29333 1.26 1.28333 1.133151 1320000 1.851600510898
6/18/2014 1.28 1.3 1.26 1.3 1.147871 882000 1.29903252082
6/19/2014 1.3 1.3 1.27667 1.3 1.147871 1401000 0
6/20/2014 1.30667 1.31667 1.29 1.31667 1.16259 1833000 1.282286946878
6/23/2014 1.31 1.31333 1.3 1.30667 1.15376 1140000 -0.75951109161
6/24/2014 1.31333 1.31667 1.30333 1.31333 1.159641 1440000 0.509724726113
6/25/2014 1.31 1.33333 1.30333 1.33333 1.1773 672000 1.522798866201
6/26/2014 1.33 1.35 1.31333 1.35 1.192019 1632000 1.250233585322
6/27/2014 1.35 1.35 1.33333 1.35 1.192019 1137000 0
6/30/2014 1.35 1.35667 1.34 1.35667 1.197909 684000 0.49411964071
7/1/2014 1.35 1.36333 1.35 1.35667 1.197909 537000 0
7/2/2014 1.35 1.35 1.32333 1.33333 1.1773 1083000 -1.72041448891
7/3/2014 1.33667 1.33667 1.31333 1.31333 1.159641 1290000 -1.49995752994
7/4/2014 1.31333 1.31667 1.28333 1.28667 1.1361 1746000 -2.0300248094
7/7/2014 1.28667 1.28667 1.27333 1.28667 1.1361 528000 0
7/8/2014 1.28 1.28333 1.27 1.27 1.121381 897000 -1.29557257284
7/9/2014 1.27 1.3 1.26333 1.29333 1.141981 3105000 1.837020602275
7/10/2014 1.3 1.30667 1.28333 1.28333 1.133151 645000 -0.77321776807
7/11/2014 1.28333 1.29333 1.28333 1.28667 1.1361 384000 0.260247751624
7/14/2014 1.29 1.29333 1.25667 1.27333 1.124322 1539000 -1.03670451545
7/15/2014 1.27667 1.29667 1.27333 1.29 1.139041 1287000 1.309144533328
7/16/2014 1.29667 1.30333 1.29333 1.29667 1.14493 276000 0.517013873952
7/17/2014 1.29667 1.3 1.28 1.29 1.139041 531000 -0.51435458936
7/18/2014 1.29 1.3 1.28 1.28333 1.133151 669000 -0.5171016671
7/21/2014 1.28333 1.3 1.28333 1.3 1.147871 399000 1.29903252082
7/22/2014 1.30333 1.34333 1.3 1.33333 1.1773 1605000 2.563789833527
7/23/2014 1.33333 1.36 1.31333 1.31333 1.159641 903000 -1.49995752994
7/24/2014 1.32 1.33667 1.31667 1.31667 1.16259 555000 0.254302840276
7/25/2014 1.30333 1.32667 1.30333 1.31667 1.16259 72000 0
7/29/2014 1.31 1.31667 1.30333 1.31667 1.16259 999000 0
7/30/2014 1.32 1.32333 1.28 1.30333 1.15081 1524000 -1.01325488779
7/31/2014 1.3 1.30667 1.3 1.30333 1.15081 828000 0
8/1/2014 1.3 1.32333 1.29333 1.31333 1.159641 999000 0.767372546293
8/4/2014 1.32 1.33333 1.31667 1.33333 1.1773 768000 1.522798866201
8/5/2014 1.33333 1.34667 1.33333 1.34667 1.189079 1140000 1.000509640703
8/6/2014 1.34667 1.34667 1.33333 1.34 1.18319 510000 -0.49525725372
8/7/2014 1.34667 1.34667 1.31 1.32667 1.17142 1341000 -0.9947683804
8/8/2014 1.33333 1.33333 1.31 1.31 1.1567 513000 -1.25659456045
8/11/2014 1.31 1.31333 1.30667 1.31 1.1567 1596000 0
8/12/2014 1.31 1.32333 1.30667 1.31 1.1567 1851000 0
 8/13/2014 1.31333 1.33333 1.31 1.33333 1.1773 936000 1.780928503501
8/14/2014 1.33 1.34333 1.32667 1.34333 1.18613 645000 0.750021235029
8/15/2014 1.33333 1.35 1.33333 1.34667 1.189079 603000 0.248623675314
8/18/2014 1.34 1.34 1.32667 1.33333 1.190561 519000 0.124634275771
8/19/2014 1.33 1.35 1.32667 1.35 1.205446 534000 1.250250932124
8/20/2014 1.35667 1.35667 1.33 1.33333 1.190561 345000 -1.23481267514
8/21/2014 1.34333 1.34667 1.33667 1.33667 1.193544 327000 0.250554150522
8/22/2014 1.34 1.34 1.33 1.34 1.196517 201000 0.249090104764
8/25/2014 1.34 1.34 1.33 1.33333 1.190561 279000 -0.49777813437
8/26/2014 1.33333 1.34 1.32667 1.33667 1.193544 912000 0.250554150522
8/27/2014 1.33667 1.34 1.33 1.33667 1.193544 111000 0
8/28/2014 1.34 1.34 1.3 1.33667 1.193544 339000 0
8/29/2014 1.33333 1.33333 1.32667 1.32667 1.184614 363000 -0.7481919393
9/1/2014 1.32333 1.32667 1.31667 1.32667 1.184614 396000 0
9/2/2014 1.33 1.34 1.31667 1.33333 1.190561 396000 0.502020067296
9/3/2014 1.33 1.35 1.32667 1.34333 1.199491 561000 0.750066565258
9/4/2014 1.34667 1.34667 1.33333 1.33667 1.193544 282000 -0.49579363247
9/5/2014 1.34667 1.34667 1.32 1.32333 1.181632 285000 -0.99803610089
9/8/2014 1.32667 1.33333 1.32333 1.32333 1.181632 537000 0
9/9/2014 1.33333 1.34 1.33 1.33333 1.190561 99000 0.75564981314
9/10/2014 1.33333 1.34667 1.32 1.34667 1.202473 525000 1.000536721764
9/11/2014 1.33333 1.34667 1.33333 1.34 1.196517 228000 -0.49531257666
9/12/2014 1.34 1.34333 1.33333 1.33333 1.190561 117000 -0.49777813437
9/15/2014 1.34 1.34 1.33333 1.33667 1.193544 507000 0.250554150522
9/16/2014 1.32 1.33333 1.31667 1.32333 1.181632 597000 -0.99803610089
9/17/2014 1.32333 1.32667 1.31667 1.32667 1.184614 459000 0.252362833776
9/18/2014 1.32333 1.34667 1.32 1.34333 1.199491 1245000 1.25585211723
9/19/2014 1.34667 1.34667 1.31333 1.33333 1.190561 1299000 -0.74448245131
9/22/2014 1.33333 1.33333 1.31333 1.32 1.178658 195000 -0.99978077562
9/23/2014 1.32333 1.32333 1.31333 1.31333 1.172703 195000 -0.50523561542
9/24/2014 1.31 1.32 1.3 1.3 1.1608 897000 -1.01500550438
9/25/2014 1.29 1.29667 1.28667 1.28667 1.148897 1545000 -1.02541350793
9/26/2014 1.28667 1.30667 1.28 1.28333 1.145915 1497000 -0.25955329329
9/29/2014 1.29 1.29 1.28667 1.29 1.151871 1017000 0.519759318972
9/30/2014 1.3 1.3 1.28333 1.28333 1.145915 1317000 -0.51707179016
10/1/2014 1.28667 1.29333 1.28667 1.28667 1.148897 717000 0.260228725516
10/2/2014 1.29333 1.29667 1.29 1.29 1.151871 594000 0.258856973253
10/3/2014 1.3 1.32667 1.3 1.32 1.178658 1629000 2.325520826551
10/7/2014 1.32 1.32333 1.29333 1.29333 1.154844 1446000 -2.02043340816
10/8/2014 1.28667 1.29667 1.28667 1.29 1.151871 2448654 -0.25743736816
10/9/2014 1.29333 1.30333 1.29 1.30333 1.163774 1182000 1.033362242821
10/10/2014 1.3 1.3 1.29333 1.29333 1.154844 123000 -0.76733111412
10/13/2014 1.29333 1.29333 1.28667 1.28667 1.148897 480000 -0.51496132811
10/14/2014 1.28667 1.29 1.28 1.28667 1.148897 1656000 0
10/15/2014 1.29333 1.29333 1.28333 1.28667 1.148897 675000 0
10/16/2014 1.28667 1.29333 1.27667 1.27667 1.139968 1986000 -0.77718019979
10/17/2014 1.28 1.28 1.25 1.26 1.125083 2649000 -1.30573840669
10/20/2014 1.26 1.30667 1.26 1.29333 1.154844 2232000 2.645227063248
10/21/2014 1.3 1.30333 1.29 1.29 1.151871 936000 -0.25743736816
10/22/2014 1.29 1.29 1.29 1.29 1.151871 0 0
10/24/2014 1.3 1.30333 1.28667 1.29 1.151871 1440000 0
10/27/2014 1.29667 1.31333 1.29667 1.31 1.169729 1251000 1.550347217701
10/28/2014 1.30333 1.30667 1.29333 1.29333 1.154844 1239000 -1.27251696761
10/29/2014 1.29333 1.29667 1.28667 1.28667 1.148897 1113000 -0.51496132811
10/30/2014 1.28333 1.3 1.27 1.27667 1.139968 2661000 -0.77718019979
10/31/2014 1.28 1.28 1.26333 1.26667 1.131039 3693000 -0.78326760049
11/3/2014 1.26667 1.27667 1.26667 1.27 1.134012 1008000 0.262855657497
11/4/2014 1.27333 1.28333 1.27 1.27333 1.136986 1746000 0.262254720409
11/5/2014 1.29 1.29 1.27333 1.28 1.142942 882000 0.523841102705
11/6/2014 1.31 1.31 1.28 1.29 1.151871 570000 0.78122949371
11/7/2014 1.28333 1.29333 1.28333 1.28333 1.145915 882000 -0.51707179016
11/10/2014 1.28333 1.29667 1.27333 1.29333 1.154844 591000 0.779202645921
11/11/2014 1.29667 1.29667 1.27667 1.28 1.142942 1023000 -1.03061539048
11/12/2014 1.27333 1.28667 1.27333 1.27333 1.136986 654000 -0.52111130749
11/13/2014 1.29333 1.29333 1.27667 1.28333 1.145915 1284000 0.785321894905
11/14/2014 1.29333 1.29333 1.27667 1.27667 1.139968 735000 -0.5189739204
11/17/2014 1.28 1.28667 1.27 1.27333 1.136986 1314000 -0.26158629014
11/18/2014 1.27667 1.27667 1.26667 1.27 1.134012 795000 -0.26156874403
11/19/2014 1.27 1.28333 1.27 1.28 1.142942 822000 0.787469621133
11/20/2014 1.28667 1.28667 1.27333 1.27667 1.139968 321000 -0.26020567973
11/21/2014 1.27333 1.28667 1.27 1.27 1.134012 729000 -0.5224708062
11/24/2014 1.27 1.28333 1.27 1.28333 1.145915 372000 1.049636159053
11/25/2014 1.28333 1.29 1.27333 1.29 1.151871 741000 0.519759318972
11/26/2014 1.27667 1.29 1.27667 1.28333 1.145915 747000 -0.51707179016
11/27/2014 1.29333 1.29333 1.27667 1.27667 1.139968 726000 -0.5189739204
11/28/2014 1.28667 1.29333 1.28 1.29 1.151871 315000 1.044152116551
12/1/2014 1.29 1.29667 1.28 1.29 1.151871 318000 0
12/2/2014 1.29 1.29 1.27667 1.27667 1.139968 852000 -1.03336224282
12/3/2014 1.27667 1.29 1.27333 1.29 1.151871 564000 1.044152116551
12/4/2014 1.28 1.29667 1.28 1.29667 1.157826 525000 0.51698497488
12/5/2014 1.29333 1.29333 1.28 1.28 1.142942 933000 -1.28551267634
12/8/2014 1.28333 1.30667 1.28 1.3 1.1608 825000 1.56245898742
12/9/2014 1.29333 1.30333 1.29 1.30333 1.163774 615000 0.256202618884
12/10/2014 1.29333 1.30667 1.29 1.29667 1.157826 1347000 -0.51109579695
12/11/2014 1.29 1.31333 1.29 1.31 1.169729 687000 1.028047392268
12/12/2014 1.31 1.31 1.30333 1.31 1.169729 348000 0
12/15/2014 1.30333 1.31667 1.30333 1.31333 1.172703 459000 0.25424692386
12/16/2014 1.3 1.31333 1.29 1.3 1.1608 651000 -1.01500550438
12/17/2014 1.3 1.3 1.27333 1.27667 1.139968 3570000 -1.79462439697
12/18/2014 1.28667 1.29 1.27333 1.28 1.142942 447000 0.260884516057
12/19/2014 1.3 1.3 1.28 1.28 1.142942 534000 0
12/22/2014 1.28333 1.29333 1.27667 1.29333 1.154844 561000 1.041347679935
12/23/2014 1.28667 1.3 1.28 1.29333 1.154844 831000 0
12/24/2014 1.29667 1.30333 1.29333 1.30333 1.163774 372000 0.773264614095
12/26/2014 1.29333 1.29667 1.28667 1.29667 1.157826 210000 -0.51109579695
12/29/2014 1.28667 1.29333 1.28333 1.29333 1.154844 534000 -0.25755165284
12/30/2014 1.28333 1.29333 1.28333 1.29 1.151871 174000 -0.25743736816
12/31/2014 1.29333 1.30333 1.29333 1.29667 1.157826 489000 0.51698497488
1/2/2015 1.29667 1.30667 1.29667 1.30667 1.166756 288000 0.771273058301
1/5/2015 1.30667 1.31 1.3 1.31 1.169729 729000 0.254809060335
1/6/2015 1.31333 1.31333 1.29333 1.31 1.169729 1275000 0
1/7/2015 1.30667 1.31333 1.29 1.29 1.151871 462000 -1.52667840158
1/8/2015 1.29333 1.3 1.27667 1.28 1.142942 1635000 -0.77517360885
1/9/2015 1.28 1.29 1.28 1.29 1.151871 837000 0.78122949371
1/12/2015 1.28333 1.29 1.27667 1.28333 1.145915 648000 -0.51707179016
1/13/2015 1.28667 1.29 1.27667 1.28333 1.145915 120000 0
1/14/2015 1.28667 1.29 1.28 1.28333 1.145915 117000 0
1/15/2015 1.28333 1.28667 1.28 1.28 1.142942 810000 -0.25944332695
1/16/2015 1.28333 1.28333 1.27333 1.28 1.142942 1680000 0
1/19/2015 1.28333 1.28667 1.28 1.28333 1.145915 762600 0.260118186225
1/20/2015 1.28333 1.29333 1.28333 1.28667 1.148897 960300 0.260228725516
1/21/2015 1.28667 1.29 1.28 1.28667 1.148897 276900 0
1/22/2015 1.28667 1.29667 1.28333 1.29 1.151871 894000 0.258856973253
1/23/2015 1.29 1.3 1.29 1.29667 1.157826 3129600 0.51698497488
1/26/2015 1.29333 1.30333 1.28 1.30333 1.163774 686100 0.513721405462
1/27/2015 1.30667 1.31 1.29667 1.31 1.169729 580200 0.511697288305
1/28/2015 1.30333 1.31333 1.28333 1.31333 1.172703 1165800 0.25424692386
1/29/2015 1.31333 1.33667 1.3 1.32333 1.181632 1283100 0.761403356178
1/30/2015 1.32667 1.33 1.31667 1.32333 1.181632 1167600 0
2/2/2015 1.32333 1.32333 1.31333 1.32333 1.181632 384000 0
2/3/2015 1.32333 1.32667 1.32 1.32667 1.184614 1304700 0.252362833776
2/4/2015 1.32667 1.33333 1.32667 1.33 1.187588 850200 0.25105224149
2/5/2015 1.33667 1.33667 1.32333 1.33667 1.193544 696600 0.501520729411
2/6/2015 1.33667 1.33667 1.33 1.33333 1.190561 269400 -0.24992794568
2/9/2015 1.33333 1.33667 1.33333 1.33667 1.193544 282300 0.250554150522
2/10/2015 1.33667 1.33667 1.33333 1.33333 1.190561 164100 -0.24992794568
2/11/2015 1.33 1.37 1.33 1.35667 1.211402 1497600 1.750519293006
2/12/2015 1.34333 1.35667 1.34333 1.35667 1.211402 633000 0
2/13/2015 1.35667 1.37 1.35333 1.36667 1.220331 737100 0.737079846327
2/16/2015 1.36667 1.36667 1.33667 1.34667 1.202473 489000 -1.46337346179
2/17/2015 1.36 1.36 1.33333 1.33667 1.193544 1358100 -0.74255305525
2/18/2015 1.33667 1.34667 1.32667 1.33667 1.193544 334800 0
2/23/2015 1.33333 1.33333 1.30667 1.30667 1.166756 2841900 -2.24440824972
2/24/2015 1.31 1.31333 1.28667 1.29333 1.154844 2445300 -1.0209503958
2/25/2015 1.29667 1.30667 1.29 1.30333 1.163774 8493300 0.773264614095
2/26/2015 1.3 1.30333 1.29 1.29 1.151871 768600 -1.02279308526
2/27/2015 1.29333 1.30333 1.29 1.29667 1.157826 615600 0.51698497488
3/2/2015 1.29 1.3 1.29 1.3 1.1608 785700 0.256860702731
3/3/2015 1.3 1.31333 1.29667 1.31 1.169729 779400 0.769210889042
3/4/2015 1.30667 1.32 1.30333 1.31333 1.172703 1008300 0.25424692386
3/5/2015 1.31667 1.32 1.30333 1.31333 1.172703 299700 0
3/6/2015 1.30333 1.31667 1.3 1.30667 1.166756 594000 -0.50711902332
3/9/2015 1.30333 1.31333 1.3 1.31 1.169729 831900 0.254809060335
3/10/2015 1.31333 1.33 1.31333 1.32667 1.184614 1173900 1.272516967605
3/11/2015 1.33 1.33 1.30667 1.32333 1.181632 598500 -0.25172756695
3/12/2015 1.32 1.32 1.30333 1.31 1.169729 1518000 -1.00733561718
3/13/2015 1.30333 1.31 1.29333 1.29333 1.154844 1311600 -1.27251696761
3/16/2015 1.31 1.31 1.29333 1.29667 1.157826 733200 0.258216694203
3/17/2015 1.3 1.30667 1.28667 1.29667 1.157826 1358700 0
3/18/2015 1.29667 1.30333 1.28333 1.29 1.151871 859500 -0.51432598681
3/19/2015 1.29667 1.3 1.28667 1.29667 1.157826 1292700 0.51698497488
3/20/2015 1.29667 1.29667 1.28667 1.29 1.151871 1683300 -0.51432598681
3/23/2015 1.29 1.3 1.28333 1.28333 1.145915 1715700 -0.51707179016
3/24/2015 1.29333 1.30333 1.28667 1.29667 1.157826 701400 1.039431371437
3/25/2015 1.29667 1.30333 1.29333 1.29667 1.157826 354600 0
3/26/2015 1.3 1.30667 1.29667 1.30333 1.163774 1212900 0.513721405462
3/27/2015 1.30667 1.31 1.30333 1.31 1.169729 1113300 0.511697288305
3/30/2015 1.31333 1.31667 1.31 1.31 1.169729 795900 0
3/31/2015 1.31333 1.32 1.31 1.31 1.169729 634500 0
4/1/2015 1.30667 1.31333 1.29667 1.30667 1.166756 787800 -0.25416143397
4/2/2015 1.31667 1.31667 1.29667 1.30333 1.163774 507300 -0.25558042984
4/6/2015 1.31667 1.31667 1.29667 1.3 1.1608 195000 -0.25554789848
4/7/2015 1.3 1.30333 1.29667 1.29667 1.157826 1502100 -0.25620261888
4/8/2015 1.30333 1.30667 1.28333 1.28667 1.148897 1362600 -0.77118668954
4/9/2015 1.29333 1.29333 1.27667 1.28333 1.145915 2913600 -0.25955329329
4/10/2015 1.28667 1.3 1.28333 1.29333 1.154844 1016700 0.779202645921
4/13/2015 1.29667 1.3 1.29 1.29667 1.157826 1621800 0.258216694203
4/14/2015 1.3 1.30333 1.29333 1.29667 1.157826 235500 0
4/15/2015 1.30333 1.31333 1.29667 1.31333 1.172703 1147500 1.284908094999
4/16/2015 1.31 1.31333 1.3 1.31 1.169729 1259100 -0.2536021482
4/17/2015 1.31 1.31667 1.31 1.31 1.169729 895800 0
4/20/2015 1.31333 1.32667 1.31 1.32333 1.181632 1732800 1.017586124649
4/21/2015 1.32333 1.33 1.32 1.32667 1.184614 1067100 0.252362833776
4/22/2015 1.33 1.34333 1.32 1.33333 1.190561 1266900 0.502020067296
4/23/2015 1.33333 1.33667 1.33 1.33333 1.190561 662100 0
4/24/2015 1.33333 1.34 1.33333 1.33333 1.190561 830700 0
4/27/2015 1.32667 1.33333 1.32667 1.33333 1.190561 1423500 0
4/28/2015 1.33333 1.34 1.33333 1.33333 1.190561 1575600 0
4/29/2015 1.33333 1.35667 1.33333 1.34667 1.202473 2470200 1.000536721764
4/30/2015 1.35 1.35 1.33333 1.34333 1.199491 1672200 -0.24798893613
 5/4/2015 1.33333 1.33667 1.32333 1.32667 1.220971 1356900 1.790759580522
5/5/2015 1.33667 1.34 1.32333 1.33667 1.230174 749400 0.753744355927
5/6/2015 1.34 1.34 1.32667 1.34 1.233239 553500 0.249151746013
5/7/2015 1.34 1.34333 1.31667 1.33 1.224036 747600 -0.74624626694
5/8/2015 1.33333 1.34 1.33 1.33333 1.2271 841500 0.250319435049
5/11/2015 1.33667 1.34 1.33333 1.33667 1.230174 1498200 0.250509330943
5/12/2015 1.34 1.34333 1.33333 1.33333 1.2271 1190100 -0.24988334984
5/13/2015 1.33333 1.35 1.33333 1.34667 1.239377 928800 1.000488957705
5/14/2015 1.35 1.36667 1.34667 1.36 1.251645 1253400 0.989852159593
5/15/2015 1.36333 1.41667 1.36333 1.41333 1.300726 2559300 3.921319543481
5/18/2015 1.41 1.41333 1.38333 1.41333 1.300726 834900 0
5/19/2015 1.41333 1.41333 1.39667 1.4 1.288458 1269300 -0.94316558599
5/20/2015 1.4 1.4 1.38667 1.39333 1.28232 839400 -0.47638339783
5/21/2015 1.4 1.44 1.39667 1.43333 1.319133 3680700 2.870812277747
5/22/2015 1.43333 1.44667 1.43333 1.44 1.325272 1219800 0.46538142856
5/25/2015 1.44 1.45 1.44 1.44333 1.328336 523800 0.231197822032
5/26/2015 1.44333 1.46667 1.44333 1.46333 1.346743 1011000 1.385718673589
5/27/2015 1.46667 1.48667 1.45 1.45667 1.340613 2021700 -0.4551722192
5/28/2015 1.46 1.48333 1.45667 1.46 1.343678 1041600 0.228626755074
5/29/2015 1.46667 1.52 1.44667 1.5 1.380491 4217100 2.739718890984
6/2/2015 1.5 1.55667 1.5 1.54 1.417304 4011600 2.666659905787
6/3/2015 1.54333 1.56 1.53 1.53667 1.41424 3249900 -0.21618509508
6/4/2015 1.52667 1.55333 1.52333 1.53667 1.41424 2297400 0
6/5/2015 1.53333 1.53667 1.52 1.52 1.398898 829200 -1.08482294377
6/8/2015 1.52333 1.52333 1.45667 1.49333 1.374353 1100400 -1.75459540295
6/9/2015 1.49333 1.49333 1.44 1.44667 1.33141 1475400 -3.1245975379
6/10/2015 1.44 1.49667 1.44 1.49 1.371288 1224900 2.995170533495
6/11/2015 1.5 1.52 1.5 1.51 1.389695 2121300 1.342314670587
6/12/2015 1.51333 1.52 1.48667 1.49333 1.374353 578100 -1.10398324812
6/15/2015 1.50333 1.50333 1.46 1.46333 1.346743 1123800 -2.00894530008
6/16/2015 1.47 1.48667 1.46333 1.47 1.352881 454800 0.455766244933
6/17/2015 1.48333 1.52 1.48333 1.51667 1.395833 2915100 3.174854255474
6/18/2015 1.52 1.55333 1.51667 1.55 1.426508 1685400 2.197612465101
6/19/2015 1.55 1.55 1.53 1.55 1.426508 1907400 0
6/22/2015 1.54667 1.54667 1.53667 1.54667 1.423443 2558400 -0.21486034428
6/23/2015 1.54667 1.54667 1.5 1.50333 1.383556 1563900 -2.80214943626
6/24/2015 1.53333 1.53333 1.50667 1.52 1.398898 821100 1.108881751082
6/25/2015 1.52667 1.52667 1.50333 1.51667 1.395833 909000 -0.21910103524
6/26/2015 1.52667 1.52667 1.50667 1.52 1.398898 1010100 0.21958214199
6/29/2015 1.51333 1.52 1.5 1.52 1.398898 749400 0
6/30/2015 1.52 1.54 1.51333 1.53333 1.411166 2634600 0.876976019696
7/1/2015 1.53333 1.53333 1.51 1.51667 1.395833 741000 -1.08654828702
7/2/2015 1.51667 1.54 1.51 1.53667 1.41424 1186500 1.318710762677
7/3/2015 1.53667 1.54 1.52667 1.54 1.417304 822900 0.216653467587
7/6/2015 1.53 1.54333 1.52333 1.54 1.417304 628200 0
 7/7/2015 1.55 1.59 1.53 1.53 1.408101 3071100 -0.64933140667
7/8/2015 1.55333 1.56667 1.52333 1.52333 1.401962 2415000 -0.43597724879
7/9/2015 1.52333 1.52333 1.50333 1.51 1.389695 2068200 -0.87498805246
7/10/2015 1.51667 1.52 1.51 1.51333 1.392759 2379300 0.220480033389
7/13/2015 1.53 1.53333 1.51667 1.52667 1.405036 1244100 0.881487752009
7/14/2015 1.52 1.55 1.52 1.54333 1.420369 2064000 1.091288764131
7/15/2015 1.55 1.56 1.54 1.55667 1.432646 1079100 0.864352854786
7/16/2015 1.56 1.65 1.55667 1.63333 1.503198 2570400 4.924594072786
7/20/2015 1.63333 1.64 1.61 1.61 1.481727 1673400 -1.42835474768
7/21/2015 1.61 1.65333 1.60667 1.64667 1.515476 2723100 2.277680031477
7/22/2015 1.63333 1.66333 1.63333 1.66333 1.530808 1617000 1.011695335327
7/23/2015 1.66333 1.66333 1.62333 1.63667 1.506272 873900 -1.60281367748
7/24/2015 1.65333 1.65333 1.64 1.65 1.51854 2053200 0.814461133182
7/27/2015 1.65 1.65 1.58333 1.62 1.49093 1394100 -1.8181937914
7/28/2015 1.61667 1.61667 1.57 1.59 1.463321 2003400 -1.85179720041
7/29/2015 1.59 1.61 1.55333 1.56333 1.438776 2608800 -1.67734898905
7/30/2015 1.55667 1.57333 1.53333 1.54 1.417304 2311200 -1.4923796338
7/31/2015 1.54 1.60667 1.53333 1.59667 1.469459 3141900 3.679873901435
8/3/2015 1.57667 1.58333 1.54333 1.55333 1.429572 1297800 -2.71440033373
8/4/2015 1.55333 1.57667 1.54333 1.55333 1.429572 1863600 0
8/5/2015 1.54667 1.56667 1.54 1.56667 1.441849 2135700 0.858788504531
8/6/2015 1.56 1.57 1.55333 1.56667 1.441849 567900 0
8/7/2015 1.56667 1.56667 1.56667 1.56667 1.441849 0 0
8/11/2015 1.56667 1.57333 1.55333 1.57 1.444914 1095600 0.212574270953
8/12/2015 1.56333 1.56333 1.51667 1.53333 1.411166 2253600 -2.3356407371
8/13/2015 1.51667 1.54667 1.51667 1.54 1.417304 1871400 0.434959459057
8/14/2015 1.54 1.55667 1.52333 1.53333 1.411166 2836500 -0.4330757551
8/17/2015 1.53333 1.53667 1.51667 1.52667 1.418917 1365600 0.549262099569
8/18/2015 1.52667 1.54333 1.52 1.53333 1.425107 1493400 0.436248209021
8/19/2015 1.53 1.53 1.51 1.52333 1.415813 1666800 -0.65216155699
8/20/2015 1.52333 1.52333 1.48667 1.49 1.384835 2030400 -2.18800081649
8/21/2015 1.46667 1.47333 1.42333 1.45667 1.353858 3107100 -2.23687298487
8/24/2015 1.44333 1.44333 1.36667 1.39333 1.294988 2456100 -4.34831422498
8/25/2015 1.38667 1.45 1.37333 1.45 1.347659 3463200 4.067296376492
8/26/2015 1.46667 1.46667 1.42667 1.45 1.347659 1810500 0
8/27/2015 1.46 1.46 1.43333 1.45667 1.353858 3762900 0.459982829484
8/28/2015 1.46333 1.47 1.44333 1.45 1.347659 2654700 -0.4578766754
8/31/2015 1.46333 1.46333 1.43667 1.45667 1.353858 1274400 0.459982829484
9/1/2015 1.46333 1.46667 1.43667 1.44667 1.344564 817500 -0.68648262964
9/2/2015 1.43667 1.44333 1.40333 1.42667 1.325975 886500 -1.38252995023
9/3/2015 1.43333 1.48667 1.43333 1.47 1.366247 1631700 3.037161334113
9/4/2015 1.47333 1.47667 1.46 1.47 1.366247 1571100 0
9/7/2015 1.47 1.47 1.44333 1.45667 1.353858 1069800 -0.9067906462
9/8/2015 1.45333 1.47333 1.43333 1.46667 1.363152 1233900 0.686482629641
9/9/2015 1.47667 1.56 1.47333 1.56 1.449895 1953000 6.36341361785
 9/10/2015 1.54333 1.54333 1.50333 1.51 1.403424 2749800 -3.20512864725
9/14/2015 1.52667 1.52667 1.5 1.5 1.39413 982200 -0.66223749914
9/15/2015 1.49333 1.50667 1.48 1.49333 1.38793 668100 -0.44472179782
9/16/2015 1.5 1.51667 1.49333 1.50333 1.397224 2766300 0.669630312768
9/17/2015 1.5 1.52333 1.49667 1.5 1.39413 880500 -0.22143908207
9/18/2015 1.50667 1.58 1.50667 1.57333 1.462284 2041800 4.888640227238
9/21/2015 1.56667 1.56667 1.52667 1.53 1.422012 783000 -2.75404777731
9/22/2015 1.53 1.54 1.52 1.52667 1.418917 549600 -0.2176493588
9/23/2015 1.51667 1.55333 1.51667 1.55 1.4406 405000 1.528137304719
9/25/2015 1.54667 1.55 1.51 1.51333 1.406519 1055400 -2.36575038179
9/28/2015 1.52333 1.52333 1.49333 1.49667 1.391034 642300 -1.10094495702
9/29/2015 1.49667 1.51 1.49667 1.5 1.39413 1703700 0.222568247793
9/30/2015 1.51667 1.52 1.49667 1.50667 1.400329 815700 0.444650068501
10/1/2015 1.50667 1.50667 1.48 1.48333 1.378636 1415400 -1.54913595305
10/2/2015 1.48333 1.49 1.47 1.47333 1.369342 1097400 -0.67414458929
10/5/2015 1.48667 1.50667 1.47333 1.5 1.39413 1656600 1.810212496221
10/6/2015 1.50333 1.51333 1.5 1.51 1.403424 1346100 0.666652320802
10/7/2015 1.51 1.53333 1.50333 1.52 1.412718 1539900 0.662237499145
10/8/2015 1.52667 1.53 1.49333 1.5 1.39413 952200 -1.31576153203
10/9/2015 1.5 1.50667 1.47667 1.48 1.375541 1422900 -1.33337637093
10/12/2015 1.49333 1.50333 1.48333 1.49667 1.391034 542100 1.126320480451
10/13/2015 1.49667 1.49667 1.47667 1.48333 1.378636 486000 -0.89127943674
10/14/2015 1.48333 1.5 1.46333 1.48 1.375541 650700 -0.22449725671
10/15/2015 1.47667 1.48333 1.46667 1.47333 1.369342 1071300 -0.45065904978
10/16/2015 1.47667 1.49667 1.47 1.47 1.366247 1981800 -0.22602096481
10/19/2015 1.46 1.46333 1.43667 1.45 1.347659 2868300 -1.36051533873
10/20/2015 1.46 1.46 1.44 1.45 1.347659 1133700 0
10/21/2015 1.45667 1.45667 1.44667 1.45 1.347659 895800 0
10/22/2015 1.45 1.46 1.44667 1.45 1.347659 1095000 0
10/23/2015 1.45 1.47 1.45 1.46333 1.360048 2180400 0.919297834244
10/26/2015 1.46667 1.47667 1.46 1.46333 1.360048 1891800 0
10/27/2015 1.46333 1.46667 1.44333 1.45333 1.350754 2649300 -0.68335823442
10/28/2015 1.46 1.46 1.44 1.44667 1.344564 2227500 -0.45826257039
10/29/2015 1.45 1.45 1.42333 1.43333 1.332165 2419800 -0.92215766598
10/30/2015 1.43333 1.44 1.41667 1.43333 1.332165 2061900 0
11/2/2015 1.43333 1.44 1.42667 1.43 1.32907 1949400 -0.23232857792
11/3/2015 1.43333 1.44333 1.42333 1.43667 1.335269 1519800 0.466416366331
11/4/2015 1.43333 1.44333 1.43333 1.44333 1.341459 3591900 0.463577002087
11/5/2015 1.44333 1.44333 1.42667 1.43 1.32907 3950700 -0.92354667567
11/6/2015 1.43333 1.43667 1.42667 1.42667 1.325975 799800 -0.23286960055
11/9/2015 1.42667 1.44 1.42667 1.44 1.338364 1154100 0.934331341089
11/11/2015 1.44 1.45667 1.42667 1.45 1.347659 2187000 0.694504634016
11/12/2015 1.44667 1.44667 1.42667 1.43333 1.332165 1874100 -1.1496973641
11/13/2015 1.43 1.44667 1.43 1.44333 1.341459 1183200 0.697661325737
11/16/2015 1.43333 1.44 1.42667 1.43333 1.332165 1192500 -0.69282773458
11/17/2015 1.43667 1.44 1.42 1.42 1.319776 1385400 -0.92998990365
11/18/2015 1.42333 1.43333 1.42 1.42667 1.325975 2136300 0.469700918944
11/19/2015 1.43333 1.43333 1.41667 1.42333 1.322871 457200 -0.23409189464
11/20/2015 1.42333 1.42333 1.38333 1.38667 1.288798 2515800 -2.57568576225
11/23/2015 1.38667 1.4 1.38333 1.39667 1.298093 3660300 0.721214651171
11/24/2015 1.4 1.40333 1.38667 1.4 1.301187 2055000 0.238349640588
11/25/2015 1.4 1.41667 1.38667 1.41 1.310482 1831500 0.714347745558
11/26/2015 1.40333 1.41667 1.40333 1.40333 1.304283 3347100 -0.47303205996
11/27/2015 1.41 1.42 1.40333 1.41 1.310482 1503900 0.475280288097
11/30/2015 1.39333 1.4 1.38333 1.39667 1.298093 1624800 -0.94537734971
12/1/2015 1.39667 1.39667 1.37667 1.38 1.282599 2427600 -1.19359706893
12/2/2015 1.37333 1.39 1.36 1.36667 1.27021 1382400 -0.96592933567
12/3/2015 1.36667 1.37667 1.36333 1.37333 1.2764 3799500 0.487320994166
12/4/2015 1.37333 1.41 1.36667 1.40333 1.304283 4390200 2.184503290505
12/7/2015 1.41667 1.43333 1.41 1.43 1.32907 1134000 1.900431118093
12/8/2015 1.43 1.43 1.40667 1.41333 1.313577 2324700 -1.16570233321
12/9/2015 1.41333 1.41333 1.40333 1.40667 1.307387 862500 -0.4712323678
12/10/2015 1.40667 1.42667 1.39667 1.42667 1.325975 780000 1.42176723495
12/11/2015 1.42667 1.44333 1.42667 1.44333 1.341459 2151900 1.167744489904
12/14/2015 1.44 1.44 1.40667 1.41 1.310482 1278900 -2.30920214483
12/15/2015 1.41667 1.41667 1.4 1.41 1.310482 944100 0
12/16/2015 1.40333 1.41333 1.4 1.4 1.301187 935100 -0.70928101264
12/17/2015 1.40333 1.41333 1.38 1.38 1.282599 2999100 -1.42854178531
12/18/2015 1.38333 1.38333 1.37333 1.37667 1.279504 1128300 -0.24130690886
12/21/2015 1.37333 1.37667 1.35667 1.35667 1.260916 1528800 -1.4527504408
12/22/2015 1.36 1.37667 1.35667 1.37 1.273305 1092000 0.982539677504
12/23/2015 1.37 1.38 1.37 1.37333 1.2764 931200 0.243068235812
12/24/2015 1.37 1.37333 1.36667 1.37 1.273305 928800 -0.24247884676
12/28/2015 1.37 1.37667 1.36333 1.37333 1.2764 336900 0.243068235812
12/29/2015 1.37333 1.37667 1.36667 1.37667 1.279504 623700 0.243183954873
12/30/2015 1.38333 1.4 1.37333 1.39333 1.294988 884700 1.210156435619
12/31/2015 1.39333 1.39333 1.37333 1.38667 1.288798 1488000 -0.47799670731
1/4/2016 1.38667 1.38667 1.35667 1.36 1.264011 1662600 -1.92326493368
1/5/2016 1.35333 1.37667 1.35 1.37333 1.2764 1029000 0.980133875417
1/6/2016 1.37667 1.37667 1.34667 1.35 1.254717 2087400 -1.69876214353
1/7/2016 1.34667 1.35333 1.30667 1.35 1.254717 3706200 0
1/8/2016 1.33333 1.38667 1.32667 1.38667 1.288798 2757000 2.716230034342
1/11/2016 1.35333 1.35333 1.32667 1.34 1.245422 3773100 -3.36561664435
1/12/2016 1.34 1.34667 1.33 1.34 1.245422 1923900 0
1/13/2016 1.33667 1.34 1.32333 1.33 1.236128 1827900 -0.74625307727
1/14/2016 1.32 1.33 1.31 1.31 1.21754 3194100 -1.50372776929
1/15/2016 1.31667 1.33 1.31333 1.31667 1.223739 941700 0.509141383445
1/18/2016 1.30333 1.31333 1.29333 1.30333 1.211341 2099400 -1.01312453064
1/19/2016 1.30333 1.32333 1.30333 1.32333 1.229929 1608000 1.534497717819
1/20/2016 1.32667 1.32667 1.29667 1.31667 1.223739 2631300 -0.5032810837
1/21/2016 1.29667 1.32333 1.29667 1.31 1.21754 1748850 -0.50656226532
1/22/2016 1.32 1.32667 1.30667 1.31333 1.220635 1629300 0.254201094009
1/25/2016 1.31667 1.37333 1.31667 1.36333 1.267106 6607200 3.807116787574
1/26/2016 1.35333 1.36667 1.33667 1.34667 1.251622 1451400 -1.22199721255
1/27/2016 1.34 1.35333 1.34 1.35 1.254717 1047300 0.2472791306
1/28/2016 1.35 1.35333 1.34333 1.34667 1.251622 1440000 -0.24666916922
1/29/2016 1.34 1.35667 1.34 1.35333 1.257811 1729500 0.494478364874
2/1/2016 1.35333 1.38667 1.35333 1.38 1.282599 1966200 1.970725331548
2/2/2016 1.39333 1.4 1.38 1.39667 1.298093 3652500 1.208015911442
2/3/2016 1.39667 1.39667 1.36667 1.37667 1.279504 2382300 -1.4320237456
2/4/2016 1.38333 1.39667 1.38 1.39667 1.298093 1722000 1.452828596081
2/5/2016 1.4 1.4 1.38 1.39 1.291893 620700 -0.47762371417
2/10/2016 1.37333 1.37333 1.34333 1.35667 1.260916 1571100 -2.39779919854
2/11/2016 1.36 1.38 1.36 1.37 1.273305 1905300 0.982539677504
2/12/2016 1.35667 1.37 1.34333 1.35 1.254717 1259100 -1.45982305889
2/15/2016 1.36 1.36667 1.35333 1.36667 1.27021 801900 1.23478043256
2/16/2016 1.36667 1.38 1.35333 1.37 1.273305 1456200 0.243660497083
2/17/2016 1.37667 1.37667 1.35333 1.35333 1.257811 963900 -1.21683335886
2/18/2016 1.36333 1.39333 1.36 1.39333 1.294988 1476900 2.95569048132
2/19/2016 1.39667 1.39667 1.38 1.39 1.291893 798000 -0.23899835365
2/22/2016 1.38667 1.42333 1.38333 1.41667 1.316681 2684100 1.918734755897
2/23/2016 1.42667 1.46667 1.42667 1.45 1.347659 6692400 2.352733881631
2/24/2016 1.45333 1.46 1.43333 1.44333 1.341459 5129400 -0.46005703223
2/25/2016 1.44667 1.45333 1.43333 1.44333 1.341459 2589900 0
2/26/2016 1.44333 1.45667 1.44 1.45333 1.350754 2332500 0.692902280278
2/29/2016 1.45333 1.47667 1.44333 1.45667 1.353858 3267300 0.229797579722
3/1/2016 1.45667 1.46667 1.44333 1.45 1.347659 1205100 -0.4578766754
3/2/2016 1.46333 1.47 1.45333 1.46 1.356953 1941000 0.689640331864
3/3/2016 1.46 1.48667 1.45667 1.47667 1.372446 3786300 1.141749198388
3/4/2016 1.48 1.48333 1.46333 1.46667 1.363152 2251200 -0.67718511329
3/7/2016 1.46667 1.47333 1.46333 1.46667 1.363152 1081500 0
3/8/2016 1.47667 1.47667 1.46333 1.46333 1.360048 950100 -0.22770754839
3/9/2016 1.46333 1.48333 1.46333 1.46667 1.363152 1556400 0.228227239039
3/10/2016 1.46667 1.48333 1.46667 1.46667 1.363152 3084300 0
3/11/2016 1.46667 1.47 1.45333 1.45667 1.353858 2943900 -0.68180217613
3/14/2016 1.46 1.47 1.46 1.46 1.356953 898800 0.228605954243
3/15/2016 1.46333 1.47 1.46 1.46667 1.363152 716700 0.456832329491
3/16/2016 1.47 1.49 1.46333 1.46667 1.363152 2089800 0
3/17/2016 1.47667 1.48 1.46333 1.46667 1.363152 2133600 0
3/18/2016 1.47 1.52 1.46333 1.52 1.412718 4525200 3.636131553928
3/21/2016 1.53333 1.54333 1.50667 1.52 1.412718 4046700 0
3/22/2016 1.52 1.52 1.49 1.50333 1.397224 2110500 -1.0967510855
3/23/2016 1.50333 1.51 1.49667 1.5 1.39413 1599300 -0.22143908207
3/24/2016 1.5 1.51 1.49667 1.5 1.39413 1135200 0
3/28/2016 1.5 1.50333 1.48 1.48667 1.38174 1340700 -0.88872630243
3/29/2016 1.47667 1.50333 1.47667 1.50333 1.397224 2946600 1.120616034855
3/30/2016 1.50333 1.50667 1.48667 1.5 1.39413 2477100 -0.22143908207
3/31/2016 1.49667 1.51333 1.49667 1.50333 1.397224 1934400 0.221930522978
4/1/2016 1.5 1.52333 1.5 1.51333 1.406519 1595700 0.665247662508
4/4/2016 1.51667 1.53 1.51 1.51333 1.406519 2783100 0
4/5/2016 1.51667 1.52667 1.50667 1.51333 1.406519 1617600 0
4/6/2016 1.51333 1.53 1.49333 1.49333 1.38793 2335800 -1.321631631
4/7/2016 1.49333 1.49667 1.48333 1.49333 1.38793 1051500 0
4/8/2016 1.49333 1.5 1.48 1.49667 1.391034 1352100 0.223642402715
4/11/2016 1.49333 1.50667 1.49333 1.50667 1.400329 516600 0.66820796616
4/12/2016 1.49667 1.51333 1.49333 1.51333 1.406519 594300 0.442038977983
4/13/2016 1.50333 1.53 1.50333 1.52 1.412718 1891200 0.440733470362
4/14/2016 1.52 1.52 1.50333 1.51 1.403424 2190300 -0.65788076601
4/15/2016 1.50333 1.52 1.5 1.51333 1.406519 919800 0.220532070137
4/18/2016 1.51333 1.52333 1.50667 1.52333 1.415813 1894800 0.660780266744
4/19/2016 1.52 1.54667 1.52 1.54 1.431306 2142900 1.094282931432
4/20/2016 1.54333 1.55 1.53333 1.53667 1.428211 2703000 -0.21623608089
4/21/2016 1.54333 1.54333 1.52667 1.52667 1.418917 1633500 -0.65074418276
4/22/2016 1.52667 1.53333 1.52667 1.53 1.422012 1444200 0.218124104511
4/25/2016 1.53333 1.54333 1.51667 1.51667 1.409623 1026600 -0.87123034123
4/26/2016 1.52 1.53333 1.51333 1.52667 1.418917 2577300 0.659325223836
4/27/2016 1.52667 1.53333 1.51667 1.52667 1.418917 1855500 0
4/28/2016 1.53333 1.58 1.52667 1.56667 1.456094 3406500 2.620096876702
4/29/2016 1.56667 1.6 1.56 1.56667 1.456094 2910300 0
5/3/2016 1.56667 1.59333 1.56 1.58333 1.471578 4630800 1.063392885349
5/4/2016 1.58 1.58667 1.53 1.54 1.431306 4119600 -2.73665412231
5/5/2016 1.53667 1.55667 1.52667 1.53333 1.425107 2848500 -0.43310095815
5/6/2016 1.53667 1.54333 1.53 1.53667 1.428211 2908500 0.217808206682
5/9/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0.985778711969
5/10/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/11/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/12/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/13/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/16/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/17/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/18/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/19/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/20/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/23/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/24/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/25/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/26/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/27/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/30/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
5/31/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
 6/1/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/2/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/3/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/6/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/7/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/8/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/9/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/10/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/13/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/14/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/15/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/16/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/17/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/20/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/21/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/22/2016 1.53667 1.53667 1.53667 1.53667 1.44229 0 0
6/23/2016 1.515 1.515 1.49 1.5 1.407872 3638300 -2.38634393915
6/24/2016 1.505 1.515 1.49 1.51 1.417258 2417200 0.666679925448
6/27/2016 1.51 1.52 1.49 1.51 1.417258 1394400 0
6/28/2016 1.505 1.515 1.5 1.51 1.417258 1773200 0
6/29/2016 1.515 1.53 1.49 1.495 1.403179 2013100 -0.99339710907
6/30/2016 1.5 1.53 1.5 1.51 1.417258 1598257 1.003364503032
7/1/2016 1.515 1.545 1.515 1.535 1.440723 1233800 1.655661848443
7/4/2016 1.545 1.56 1.535 1.555 1.459494 957600 1.302887508563
7/5/2016 1.565 1.565 1.545 1.55 1.454801 1522000 -0.3215497974
7/7/2016 1.55 1.55 1.525 1.545 1.450109 719700 -0.32251833756
7/8/2016 1.54 1.54 1.525 1.525 1.431337 416900 -1.29452337721
7/11/2016 1.53 1.55 1.53 1.55 1.454801 574100 1.639306466611
7/12/2016 1.55 1.565 1.54 1.555 1.459494 835000 0.322587075483
7/13/2016 1.565 1.565 1.53 1.54 1.445416 837700 -0.96458087529
7/14/2016 1.53 1.55 1.53 1.535 1.440723 156900 -0.32468161415
7/15/2016 1.54 1.56 1.535 1.54 1.445416 1157700 0.32573922954
7/18/2016 1.54 1.565 1.54 1.555 1.459494 970900 0.973975658219
7/19/2016 1.57 1.57 1.55 1.56 1.464187 334500 0.321549797396
7/20/2016 1.56 1.57 1.555 1.56 1.464187 807800 0
7/21/2016 1.57 1.605 1.565 1.6 1.50173 3071600 2.564085051978
7/22/2016 1.625 1.625 1.61 1.62 1.520502 1894700 1.2500249712
7/25/2016 1.595 1.6 1.56 1.565 1.46888 2365700 -3.39506294632
7/26/2016 1.56 1.56 1.53 1.545 1.450109 1914100 -1.27791242307
7/27/2016 1.56 1.59 1.55 1.58 1.482959 1844200 2.265346949781
7/28/2016 1.575 1.585 1.57 1.575 1.478266 985500 -0.31646188465
7/29/2016 1.575 1.58 1.57 1.575 1.478266 865800 0
8/1/2016 1.585 1.595 1.565 1.57 1.473573 1754700 -0.31746654526
8/2/2016 1.57 1.57 1.53 1.535 1.440723 2582300 -2.22927537353
8/3/2016 1.53 1.53 1.5 1.52 1.426644 2870000 -0.97721768862
 8/4/2016 1.525 1.54 1.525 1.535 1.440723 1618200 0.9868614735
8/5/2016 1.535 1.54 1.51 1.54 1.445416 1649000 0.32573922954
8/8/2016 1.53 1.54 1.52 1.52 1.426644 1562900 -1.2987264566
8/10/2016 1.53 1.53 1.515 1.515 1.421951 1121000 -0.3289538245
8/11/2016 1.515 1.525 1.51 1.515 1.421951 1261200 0
8/12/2016 1.52 1.525 1.51 1.515 1.421951 1051000 0
8/15/2016 1.515 1.53 1.505 1.52 1.426644 726300 0.330039502064
8/16/2016 1.51 1.525 1.505 1.505 1.412565 1617300 -0.9868614735
8/17/2016 1.51 1.51 1.5 1.505 1.412565 1295200 0
8/18/2016 1.51 1.52 1.5 1.51 1.417258 1281500 0.332232499035
8/19/2016 1.51 1.52 1.505 1.515 1.421951 777800 0.331132369689
8/22/2016 1.515 1.515 1.49 1.495 1.407826 3312900 -0.99335349812
8/23/2016 1.5 1.505 1.495 1.5 1.412534 1158700 0.334416327018
8/24/2016 1.505 1.51 1.495 1.51 1.421951 1157700 0.666674218107
8/25/2016 1.51 1.51 1.5 1.505 1.417243 1331400 -0.33109439073
8/26/2016 1.505 1.515 1.5 1.505 1.417243 1165100 0
8/29/2016 1.505 1.535 1.505 1.515 1.426659 1306700 0.664388534641
8/30/2016 1.52 1.54 1.52 1.54 1.450202 903000 1.650219148374
8/31/2016 1.54 1.54 1.525 1.535 1.445493 1101400 -0.32471338476
9/1/2016 1.525 1.54 1.525 1.54 1.450202 1155200 0.32577120747
9/2/2016 1.54 1.54 1.52 1.54 1.450202 1443000 0
9/5/2016 1.545 1.55 1.535 1.54 1.450202 625300 0
9/6/2016 1.55 1.55 1.54 1.54 1.450202 700200 0
9/7/2016 1.54 1.545 1.53 1.545 1.45491 271000 0.324644428845
9/8/2016 1.53 1.54 1.525 1.53 1.440785 1061200 -0.97085043061
9/9/2016 1.525 1.535 1.525 1.53 1.440785 555300 0
9/13/2016 1.52 1.535 1.515 1.53 1.440785 430700 0
9/14/2016 1.53 1.54 1.525 1.54 1.450202 723400 0.653602029449
9/15/2016 1.525 1.535 1.525 1.535 1.445493 8269963 -0.32471338476
9/16/2016 1.535 1.54 1.53 1.54 1.450202 702400 0.32577120747
9/19/2016 1.545 1.55 1.53 1.54 1.450202 357300 0
9/20/2016 1.54 1.54 1.515 1.515 1.426659 1202000 -1.62342901196
9/21/2016 1.515 1.53 1.515 1.525 1.436076 535500 0.660073640583
9/22/2016 1.52 1.53 1.52 1.53 1.440785 989900 0.327907436654
9/23/2016 1.535 1.535 1.52 1.525 1.436076 723700 -0.32683571803
9/26/2016 1.53 1.53 1.515 1.525 1.436076 545800 0
9/27/2016 1.52 1.53 1.515 1.525 1.436076 889200 0
9/28/2016 1.53 1.53 1.52 1.525 1.436076 386900 0
9/29/2016 1.525 1.53 1.52 1.525 1.436076 1359000 0
9/30/2016 1.525 1.535 1.52 1.53 1.440785 1437000 0.327907436654
10/3/2016 1.535 1.54 1.53 1.54 1.450202 209600 0.653602029449
10/4/2016 1.54 1.54 1.52 1.53 1.440785 749000 -0.6493578136
10/5/2016 1.53 1.53 1.52 1.525 1.436076 1028200 -0.32683571803
10/6/2016 1.525 1.53 1.52 1.525 1.436076 966100 0
10/7/2016 1.525 1.525 1.515 1.52 1.431368 639900 -0.32783780246
10/10/2016 1.52 1.52 1.515 1.515 1.426659 879800 -0.32898597705
10/11/2016 1.515 1.52 1.5 1.505 1.417243 1368900 -0.66000354675
10/12/2016 1.505 1.515 1.5 1.505 1.417243 598300 0
10/13/2016 1.51 1.515 1.495 1.5 1.412534 1723500 -0.33226482685
10/14/2016 1.51 1.51 1.5 1.505 1.417243 728100 0.333372506432
10/17/2016 1.505 1.51 1.5 1.5 1.412534 953000 -0.33226482685
10/18/2016 1.51 1.52 1.5 1.52 1.431368 2192600 1.333348436215
10/19/2016 1.535 1.535 1.51 1.515 1.426659 1333100 -0.32898597705
10/20/2016 1.52 1.52 1.505 1.52 1.431368 725100 0.330071867209
10/21/2016 1.515 1.52 1.51 1.51 1.421951 483200 -0.65790209087
10/24/2016 1.51 1.51 1.5 1.505 1.417243 768700 -0.33109439073
10/25/2016 1.51 1.52 1.51 1.515 1.426659 724700 0.664388534641
10/26/2016 1.51 1.515 1.5 1.505 1.417243 3755700 -0.66000354675
10/27/2016 1.51 1.52 1.5 1.515 1.426659 1924000 0.664388534641
10/28/2016 1.515 1.52 1.505 1.51 1.421951 1469800 -0.33000177337
10/31/2016 1.51 1.515 1.5 1.505 1.417243 1891500 -0.33109439073
11/1/2016 1.51 1.52 1.505 1.52 1.431368 1935700 0.996653361491
11/2/2016 1.52 1.525 1.5 1.52 1.431368 1168000 0
11/3/2016 1.52 1.52 1.505 1.505 1.417243 1351800 -0.98681820468
11/4/2016 1.505 1.515 1.49 1.49 1.403117 1210700 -0.99672392102
11/7/2016 1.495 1.505 1.45 1.49 1.403117 1454100 0
11/8/2016 1.5 1.505 1.48 1.495 1.407826 601900 0.335609931317
11/9/2016 1.5 1.5 1.48 1.49 1.403117 1050600 -0.33448735852
11/10/2016 1.49 1.5 1.485 1.485 1.398409 671800 -0.33553866142
11/11/2016 1.49 1.49 1.46 1.465 1.379575 1490500 -1.34681627478
11/14/2016 1.47 1.48 1.465 1.475 1.388992 1249400 0.682601525832
11/15/2016 1.475 1.48 1.43 1.435 1.351324 1511800 -2.71189466894
11/16/2016 1.435 1.445 1.41 1.415 1.33249 2841000 -1.39374420938
11/17/2016 1.42 1.425 1.4 1.405 1.323074 2147400 -0.7066469542
11/18/2016 1.41 1.42 1.39 1.42 1.337199 4495500 1.06758956793
11/21/2016 1.425 1.445 1.425 1.425 1.341907 1351500 0.35207923428
11/22/2016 1.44 1.445 1.405 1.41 1.327782 2118500 -1.0526064772
11/23/2016 1.41 1.42 1.395 1.395 1.313657 2673300 -1.06380414857
11/24/2016 1.395 1.43 1.395 1.43 1.346616 1300100 2.508950205419
11/25/2016 1.435 1.48 1.435 1.475 1.388992 2440300 3.146851069644
11/28/2016 1.48 1.485 1.45 1.455 1.370158 1642000 -1.35594733447
11/29/2016 1.465 1.465 1.45 1.455 1.370158 1828200 0
11/30/2016 1.455 1.465 1.45 1.465 1.379575 1276400 0.687292998326
12/1/2016 1.46 1.465 1.435 1.455 1.370158 1092700 -0.68260152583
12/2/2016 1.465 1.475 1.45 1.475 1.388992 1031000 1.374585996651
12/5/2016 1.475 1.48 1.465 1.475 1.388992 828800 0
12/6/2016 1.48 1.48 1.45 1.46 1.374867 921600 -1.01692450352
12/7/2016 1.455 1.465 1.445 1.45 1.36545 1044200 -0.68493897955
12/8/2016 1.45 1.465 1.45 1.455 1.370158 994500 0.344794756307
12/9/2016 1.45 1.465 1.445 1.455 1.370158 1785700 0
12/12/2016 1.45 1.45 1.435 1.435 1.351324 1285100 -1.37458599665
12/13/2016 1.44 1.445 1.425 1.43 1.346616 716000 -0.3483990516
12/14/2016 1.435 1.435 1.42 1.425 1.341907 1331000 -0.34969137453
12/15/2016 1.42 1.43 1.415 1.425 1.341907 353800 0
12/16/2016 1.425 1.445 1.425 1.44 1.356033 1213900 1.052680998013
12/19/2016 1.44 1.445 1.425 1.435 1.351324 774800 -0.34726293534
12/20/2016 1.445 1.445 1.41 1.43 1.346616 1643300 -0.3483990516
12/21/2016 1.42 1.43 1.4 1.405 1.323074 1854700 -1.74823409198
12/22/2016 1.41 1.41 1.395 1.395 1.313657 1441100 -0.71175157247
12/23/2016 1.4 1.4 1.38 1.39 1.308948 1668300 -0.35846495699
12/27/2016 1.4 1.42 1.39 1.4 1.318365 714400 0.719432704737
12/28/2016 1.4 1.42 1.4 1.415 1.33249 981800 1.071402836089
12/29/2016 1.41 1.43 1.405 1.42 1.337199 601000 0.353398524567
12/30/2016 1.43 1.45 1.42 1.43 1.346616 1029000 0.704233251745
1/3/2017 1.43 1.445 1.43 1.435 1.351324 1697500 0.349617114307
1/4/2017 1.435 1.445 1.43 1.435 1.351324 1541300 0
1/5/2017 1.44 1.47 1.44 1.455 1.370158 1334800 1.393744209383
1/6/2017 1.465 1.49 1.465 1.48 1.3937 2557300 1.718196003673
1/9/2017 1.485 1.495 1.48 1.485 1.398409 1377800 0.337877592021
1/10/2017 1.485 1.49 1.465 1.465 1.379575 1955800 -1.34681627478
1/11/2017 1.465 1.49 1.465 1.485 1.398409 896500 1.365203051664
1/12/2017 1.47 1.495 1.47 1.485 1.398409 732500 0
1/13/2017 1.49 1.49 1.48 1.49 1.403117 456000 0.336668313777
1/16/2017 1.5 1.5 1.48 1.48 1.3937 555900 -0.67114859274
1/17/2017 1.48 1.495 1.48 1.49 1.403117 409000 0.67568343259
1/18/2017 1.49 1.495 1.475 1.475 1.388992 594700 -1.00668725416
1/19/2017 1.475 1.485 1.465 1.47 1.384283 416200 -0.33902283095
1/20/2017 1.47 1.47 1.455 1.455 1.370158 666700 -1.0203838377
1/23/2017 1.455 1.465 1.435 1.445 1.360741 1264700 -0.68729299833
1/24/2017 1.44 1.46 1.425 1.445 1.360741 1264700 0
1/25/2017 1.45 1.46 1.44 1.46 1.374867 1020100 1.038110852837
1/26/2017 1.46 1.485 1.46 1.485 1.398409 966000 1.712311081726
1/27/2017 1.48 1.48 1.465 1.47 1.384283 284500 -1.010147961
1/31/2017 1.475 1.48 1.47 1.48 1.3937 791300 0.680279971653
2/1/2017 1.475 1.485 1.475 1.485 1.398409 616600 0.337877592021
2/2/2017 1.48 1.485 1.475 1.475 1.388992 1905400 -0.67340813739
2/3/2017 1.47 1.475 1.455 1.455 1.370158 1137600 -1.35594733447
2/6/2017 1.46 1.465 1.455 1.455 1.370158 517300 0
2/7/2017 1.46 1.46 1.45 1.455 1.370158 510200 0
2/8/2017 1.455 1.465 1.45 1.45 1.36545 1218800 -0.34361000702
2/9/2017 1.46 1.46 1.445 1.45 1.36545 1483800 0
2/10/2017 1.45 1.45 1.44 1.44 1.356033 2279200 -0.68966274854
2/13/2017 1.45 1.45 1.425 1.425 1.341907 4954100 -1.04171506151
2/14/2017 1.425 1.435 1.425 1.43 1.346616 2011200 0.350918506275
2/15/2017 1.43 1.47 1.43 1.47 1.384283 2108600 2.797159695117
2/16/2017 1.465 1.47 1.46 1.46 1.374867 1265100 -0.68020773209
2/17/2017 1.465 1.485 1.46 1.48 1.3937 2550400 1.369805224796
2/20/2017 1.48 1.48 1.455 1.46 1.374867 1700200 -1.35129511373
2/21/2017 1.475 1.475 1.44 1.445 1.360741 2414400 -1.02744483648
2/22/2017 1.45 1.45 1.435 1.44 1.356033 2489000 -0.34598795803
2/23/2017 1.45 1.455 1.435 1.44 1.356033 2302000 0
2/24/2017 1.44 1.44 1.425 1.425 1.341907 2385800 -1.04171506151
2/27/2017 1.425 1.43 1.42 1.42 1.337199 2582300 -0.35084398546
2/28/2017 1.42 1.425 1.41 1.415 1.33249 2518800 -0.35215401746
3/1/2017 1.415 1.43 1.41 1.42 1.337199 2574200 0.353398524567
3/2/2017 1.42 1.43 1.405 1.405 1.323074 3133900 -1.05631248602
3/3/2017 1.415 1.425 1.405 1.415 1.33249 1874300 0.711675990912
3/6/2017 1.415 1.415 1.4 1.405 1.323074 2172400 -0.7066469542
3/7/2017 1.405 1.42 1.4 1.405 1.323074 1720900 0
3/8/2017 1.41 1.415 1.4 1.405 1.323074 1770000 0
3/9/2017 1.405 1.415 1.4 1.405 1.323074 1069700 0
3/10/2017 1.405 1.41 1.4 1.405 1.323074 2741100 0
3/13/2017 1.405 1.44 1.405 1.435 1.351324 2601500 2.135179135861
3/14/2017 1.435 1.435 1.415 1.42 1.337199 1721200 -1.04527115629
3/15/2017 1.42 1.435 1.415 1.425 1.341907 1258400 0.35207923428
3/16/2017 1.42 1.43 1.415 1.42 1.337199 1105200 -0.35084398546
3/17/2017 1.42 1.425 1.415 1.415 1.33249 1545800 -0.35215401746
3/20/2017 1.42 1.425 1.405 1.42 1.337199 2374400 0.353398524567
3/21/2017 1.42 1.425 1.405 1.405 1.323074 3016500 -1.05631248602
3/22/2017 1.405 1.415 1.405 1.405 1.323074 1041600 0
3/23/2017 1.41 1.415 1.4 1.405 1.323074 1662800 0
3/24/2017 1.41 1.415 1.405 1.41 1.327782 949100 0.355837995456
3/27/2017 1.41 1.41 1.405 1.405 1.323074 724400 -0.35457627833
3/28/2017 1.405 1.41 1.405 1.405 1.323074 827800 0
3/29/2017 1.41 1.42 1.405 1.41 1.327782 1716600 0.355837995456
3/30/2017 1.41 1.42 1.41 1.41 1.327782 1769400 0
3/31/2017 1.415 1.42 1.415 1.415 1.33249 873900 0.354576278335
4/3/2017 1.425 1.44 1.425 1.43 1.346616 3633800 1.060120526233
4/4/2017 1.435 1.45 1.43 1.445 1.360741 4634500 1.048925603142
4/5/2017 1.445 1.455 1.44 1.45 1.36545 3899100 0.346061447403
4/6/2017 1.445 1.46 1.445 1.45 1.36545 3334400 0
4/7/2017 1.45 1.47 1.45 1.47 1.384283 3402500 1.379252261159
4/10/2017 1.47 1.475 1.455 1.465 1.379575 2886300 -0.34010386604
4/11/2017 1.465 1.475 1.465 1.475 1.388992 893400 0.682601525832
4/12/2017 1.465 1.47 1.465 1.47 1.384283 1171600 -0.33902283095
4/13/2017 1.465 1.47 1.45 1.455 1.370158 871300 -1.0203838377
4/17/2017 1.45 1.455 1.44 1.45 1.36545 612400 -0.34361000702
4/18/2017 1.45 1.455 1.44 1.45 1.36545 817900 0
4/19/2017 1.445 1.45 1.42 1.43 1.346616 2450300 -1.37932549709
4/20/2017 1.425 1.435 1.425 1.435 1.351324 1355600 0.349617114307
4/21/2017 1.43 1.435 1.425 1.425 1.341907 1588500 -0.69687210469
4/24/2017 1.435 1.435 1.41 1.415 1.33249 2201300 -0.70176249174
4/25/2017 1.415 1.42 1.39 1.39 1.308948 6907800 -1.76676748043
4/26/2017 1.395 1.405 1.37 1.375 1.294823 7194800 -1.07911085849
4/27/2017 1.38 1.39 1.375 1.385 1.30424 2169700 0.727280871594
4/28/2017 1.39 1.4 1.38 1.4 1.318365 7334000 1.083006195179
5/2/2017 1.405 1.405 1.385 1.385 1.30424 2047400 -1.07140283609
5/3/2017 1.39 1.39 1.38 1.385 1.30424 1229000 0
5/4/2017 1.385 1.4 1.385 1.39 1.308948 1193300 0.360976507391
5/5/2017 1.4 1.405 1.39 1.395 1.313657 1315900 0.359754550983
5/8/2017 1.385 1.395 1.385 1.395 1.327936 2007200 1.086965623447
5/9/2017 1.39 1.395 1.38 1.39 1.323176 1820200 -0.35845100969
5/11/2017 1.385 1.395 1.385 1.39 1.323176 957700 0
5/12/2017 1.39 1.41 1.39 1.41 1.342214 2186600 1.43881086114
5/15/2017 1.41 1.41 1.4 1.405 1.337455 1940400 -0.35456343027
5/16/2017 1.405 1.405 1.395 1.4 1.332695 1947500 -0.35589982467
5/17/2017 1.4 1.405 1.375 1.38 1.313657 2797600 -1.42853391061
5/18/2017 1.375 1.39 1.365 1.39 1.323176 2520500 0.724618374507
5/19/2017 1.39 1.4 1.39 1.39 1.323176 1161100 0
5/22/2017 1.39 1.4 1.39 1.395 1.327936 798100 0.359740503153
5/23/2017 1.4 1.4 1.39 1.4 1.332695 2030700 0.358375704853
5/24/2017 1.4 1.4 1.39 1.395 1.327936 542700 -0.35709595969
5/25/2017 1.395 1.4 1.385 1.385 1.318416 968900 -0.71690201937
5/26/2017 1.385 1.39 1.38 1.38 1.313657 529400 -0.36096345918
5/29/2017 1.39 1.39 1.38 1.385 1.318416 732300 0.362271125568
5/30/2017 1.385 1.39 1.38 1.38 1.313657 579600 -0.36096345918
5/31/2017 1.385 1.39 1.38 1.385 1.318416 1372400 0.362271125568
6/1/2017 1.385 1.39 1.375 1.38 1.313657 1919100 -0.36096345918
6/2/2017 1.38 1.385 1.36 1.365 1.299378 3958600 -1.08696562345
6/5/2017 1.37 1.375 1.365 1.375 1.308897 2133900 0.732581281198
6/6/2017 1.375 1.38 1.37 1.375 1.308897 968200 0
6/7/2017 1.37 1.38 1.365 1.375 1.308897 1271300 0
6/8/2017 1.375 1.38 1.37 1.38 1.313657 1547400 0.363664978986
6/9/2017 1.38 1.38 1.37 1.37 1.304137 800400 -0.72469449788
6/12/2017 1.37 1.375 1.365 1.375 1.308897 604500 0.36499232826
6/13/2017 1.375 1.375 1.365 1.37 1.304137 1264300 -0.36366497899
6/14/2017 1.37 1.37 1.36 1.37 1.304137 1905100 0
6/15/2017 1.36 1.365 1.355 1.36 1.294618 2522700 -0.72990797746
6/16/2017 1.355 1.365 1.35 1.355 1.289858 1938700 -0.3676760249
6/19/2017 1.36 1.365 1.355 1.36 1.294618 1403100 0.369032870285
6/20/2017 1.36 1.365 1.345 1.345 1.280339 2468200 -1.10295083183
6/21/2017 1.345 1.345 1.32 1.325 1.261301 3469200 -1.4869499406
6/22/2017 1.325 1.335 1.32 1.335 1.27082 3075100 0.754696935942
6/23/2017 1.34 1.34 1.32 1.32 1.256541 2166000 -1.12360523127
6/27/2017 1.32 1.33 1.32 1.32 1.256541 1580400 0
6/28/2017 1.33 1.33 1.32 1.33 1.26606 1452700 0.757555861687
6/29/2017 1.335 1.34 1.33 1.34 1.27558 954500 0.751939086615
6/30/2017 1.34 1.35 1.335 1.34 1.27558 1375700 0
7/3/2017 1.34 1.345 1.33 1.335 1.27082 875000 -0.37316358049
7/4/2017 1.335 1.335 1.32 1.32 1.256541 1104900 -1.12360523127
7/5/2017 1.32 1.325 1.315 1.325 1.261301 1633300 0.378817722621
7/6/2017 1.32 1.32 1.315 1.32 1.256541 699200 -0.37738810958
7/7/2017 1.315 1.315 1.3 1.305 1.242262 2237700 -1.13637358431
7/10/2017 1.305 1.31 1.3 1.3 1.237503 731800 -0.38309148956
7/11/2017 1.305 1.31 1.28 1.285 1.223224 4103200 -1.15385578863
7/12/2017 1.29 1.29 1.26 1.27 1.208945 3618300 -1.16732503613
7/13/2017 1.275 1.295 1.275 1.29 1.227983 1832200 1.574761465575
7/14/2017 1.29 1.29 1.275 1.275 1.213704 1130900 -1.1628011137
7/17/2017 1.285 1.29 1.275 1.275 1.213704 1092900 0
7/18/2017 1.28 1.3 1.275 1.3 1.237503 1918700 1.960857012913
7/19/2017 1.305 1.31 1.28 1.28 1.218464 1493000 -1.5385013208
7/20/2017 1.28 1.29 1.28 1.28 1.218464 1617600 0
7/21/2017 1.28 1.29 1.28 1.29 1.227983 879600 0.781229482365
7/24/2017 1.29 1.295 1.28 1.28 1.218464 1384700 -0.77517359768
7/25/2017 1.28 1.29 1.28 1.285 1.223224 946500 0.390655776453
7/26/2017 1.29 1.295 1.285 1.29 1.227983 962500 0.389053844594
7/27/2017 1.295 1.295 1.285 1.285 1.223224 862700 -0.38754608166
7/28/2017 1.29 1.29 1.27 1.275 1.213704 1168300 -0.77827119154
7/31/2017 1.285 1.29 1.275 1.285 1.223224 1774600 0.78437576213
8/1/2017 1.28 1.28 1.21 1.21 1.151829 11423500 -5.83662518067
8/2/2017 1.205 1.21 1.17 1.2 1.14231 8397300 -0.82642475576
8/3/2017 1.205 1.215 1.2 1.21 1.151829 6261300 0.833311447856
8/4/2017 1.21 1.215 1.2 1.205 1.14707 3275900 -0.41316896866
8/7/2017 1.21 1.21 1.18 1.18 1.123271 4884500 -2.07476439973
8/8/2017 1.18 1.18 1.16 1.165 1.108993 3989000 -1.27110910902
8/10/2017 1.16 1.165 1.125 1.13 1.075675 6651100 -3.00434718704
8/11/2017 1.125 1.14 1.095 1.13 1.075675 7433825 0
8/14/2017 1.135 1.16 1.13 1.14 1.085195 6162900 0.885025681549
8/15/2017 1.155 1.155 1.135 1.14 1.085195 1936300 0
8/16/2017 1.135 1.135 1.105 1.115 1.061396 4100900 -2.1930620764
8/17/2017 1.115 1.115 1.105 1.11 1.056637 2172400 -0.44837176699
8/18/2017 1.115 1.135 1.11 1.13 1.075675 2611600 1.801754055556
8/21/2017 1.13 1.13 1.115 1.12 1.070895 1330000 -0.44437213842
8/22/2017 1.12 1.15 1.12 1.14 1.090018 2168000 1.785702613235
8/23/2017 1.14 1.155 1.14 1.15 1.099579 1565100 0.877141478398
8/24/2017 1.155 1.155 1.145 1.15 1.099579 2015100 0
8/25/2017 1.155 1.155 1.14 1.145 1.094798 2334200 -0.43480277452
8/28/2017 1.15 1.15 1.12 1.12 1.070895 3722900 -2.18332514309
8/29/2017 1.13 1.13 1.105 1.115 1.066114 2651300 -0.44644899827
8/30/2017 1.115 1.115 1.105 1.105 1.056552 2792300 -0.89690220746
 8/31/2017 1.11 1.12 1.1 1.1 1.051771 4202700 -0.45250967297
9/4/2017 1.1 1.105 1.075 1.09 1.04221 5450300 -0.90903818417
9/5/2017 1.09 1.09 1.06 1.065 1.018306 5225100 -2.29358766467
9/6/2017 1.06 1.065 1.025 1.04 0.994402 7508900 -2.34742798334
9/7/2017 1.04 1.06 1.035 1.055 1.008744 10603700 1.442273849007
9/8/2017 1.055 1.065 1.05 1.055 1.008744 11977000 0
9/11/2017 1.065 1.065 1.035 1.055 1.008744 6013000 0
9/12/2017 1.055 1.065 1.05 1.055 1.008744 3386000 0
9/13/2017 1.06 1.135 1.055 1.115 1.066114 14605000 5.68727050669
9/14/2017 1.12 1.12 1.08 1.085 1.037429 5167500 -2.69061282377
9/15/2017 1.09 1.1 1.07 1.1 1.051771 2991000 1.382456052414
9/18/2017 1.1 1.125 1.09 1.115 1.066114 5980300 1.363699892847
9/19/2017 1.12 1.14 1.11 1.115 1.066114 8477000 0
9/20/2017 1.12 1.12 1.1 1.105 1.056552 1954900 -0.89690220746
9/21/2017 1.105 1.115 1.09 1.11 1.061333 2653700 0.452509672974
9/22/2017 1.11 1.115 1.1 1.105 1.056552 2056500 -0.45047124701
9/25/2017 1.11 1.16 1.11 1.155 1.10436 13509200 4.52490743475
9/26/2017 1.15 1.15 1.13 1.135 1.085237 3148600 -1.73159114781
9/27/2017 1.135 1.14 1.125 1.125 1.075675 1941900 -0.88109786157
9/28/2017 1.13 1.14 1.12 1.125 1.075675 1939300 0
9/29/2017 1.125 1.125 1.115 1.125 1.075675 2628300 0
10/2/2017 1.125 1.125 1.11 1.11 1.061333 2562600 -1.33330234504
10/3/2017 1.12 1.14 1.12 1.13 1.080456 4446400 1.801790766894
10/4/2017 1.14 1.145 1.125 1.125 1.075675 1372000 -0.44249835255
10/5/2017 1.13 1.135 1.125 1.13 1.080456 1631500 0.444465103307
10/6/2017 1.125 1.135 1.125 1.13 1.080456 1810100 0
10/9/2017 1.13 1.13 1.12 1.12 1.070895 1503600 -0.88490415158
10/10/2017 1.12 1.175 1.12 1.17 1.118702 10015300 4.464209843169
10/11/2017 1.18 1.19 1.15 1.15 1.099579 6785100 -1.70939177726
10/12/2017 1.16 1.165 1.145 1.15 1.099579 2334400 0
10/13/2017 1.15 1.165 1.145 1.155 1.10436 1765700 0.434802774516
10/16/2017 1.16 1.18 1.15 1.165 1.113922 3897100 0.865840848999
10/17/2017 1.17 1.17 1.155 1.165 1.113922 2099000 0
10/19/2017 1.17 1.18 1.14 1.145 1.094798 4561900 -1.71681679687
10/20/2017 1.15 1.16 1.145 1.155 1.10436 1837500 0.873403130075
10/23/2017 1.155 1.16 1.145 1.15 1.099579 1482800 -0.4329204245
10/24/2017 1.15 1.155 1.135 1.14 1.090018 2202000 -0.86951460514
10/25/2017 1.14 1.165 1.13 1.165 1.113922 4132700 2.1929913084
10/26/2017 1.165 1.165 1.145 1.15 1.099579 3265150 -1.28761259765
10/27/2017 1.15 1.16 1.145 1.15 1.099579 1665100 0
10/30/2017 1.155 1.155 1.12 1.125 1.075675 6191900 -2.17392292868
10/31/2017 1.13 1.145 1.125 1.13 1.080456 2334400 0.444465103307
11/1/2017 1.14 1.15 1.135 1.15 1.099579 3025600 1.769900856675
11/2/2017 1.15 1.155 1.14 1.145 1.094798 3509200 -0.43480277452
11/3/2017 1.15 1.15 1.14 1.14 1.090018 1329700 -0.43661022399
 11/6/2017 1.14 1.17 1.14 1.17 1.118702 6419500 2.631516176797
11/7/2017 1.17 1.175 1.155 1.16 1.109141 3297700 -0.85465119397
11/8/2017 1.16 1.165 1.15 1.165 1.113922 1983100 0.431054302384
11/9/2017 1.165 1.17 1.155 1.16 1.109141 2935800 -0.42920419922
11/10/2017 1.16 1.165 1.145 1.155 1.10436 2185300 -0.43105430238
11/13/2017 1.16 1.16 1.13 1.13 1.080456 1861200 -2.16451157231
11/14/2017 1.13 1.15 1.13 1.13 1.080456 1006900 0
11/15/2017 1.13 1.15 1.12 1.13 1.080456 1339100 0
11/16/2017 1.14 1.15 1.13 1.13 1.080456 1001400 0
11/17/2017 1.13 1.15 1.13 1.14 1.090018 706800 0.884996705095
11/20/2017 1.14 1.14 1.12 1.12 1.070895 1239500 -1.7543746984
11/21/2017 1.12 1.15 1.1 1.11 1.061333 5678300 -0.89289799654
11/22/2017 1.11 1.12 1.09 1.1 1.051771 4125600 -0.90094249401
11/23/2017 1.1 1.11 1.08 1.09 1.04221 3814100 -0.90903818417
11/24/2017 1.09 1.11 1.08 1.09 1.04221 3173500 0
11/27/2017 1.09 1.1 1.06 1.07 1.023087 5205200 -1.83485094175
11/28/2017 1.07 1.08 1.06 1.06 1.013525 2570500 -0.93462237327
11/29/2017 1.06 1.08 1.05 1.07 1.023087 3258000 0.943439974347
11/30/2017 1.06 1.07 1.05 1.07 1.023087 1923700 0
12/1/2017 1.06 1.07 1.05 1.06 1.013525 3629100 -0.93462237327
12/4/2017 1.07 1.08 1.05 1.08 1.032648 3649400 1.886781283145
12/5/2017 1.08 1.08 1.05 1.07 1.023087 3271500 -0.9258721268
12/6/2017 1.07 1.07 1.05 1.06 1.013525 2683000 -0.93462237327
12/7/2017 1.06 1.07 1.05 1.06 1.013525 2520100 0
12/8/2017 1.07 1.09 1.06 1.07 1.023087 3133700 0.943439974347
12/11/2017 1.08 1.08 1.06 1.07 1.023087 3409000 0
12/12/2017 1.07 1.07 1.05 1.05 1.003964 4373100 -1.86914700314
12/13/2017 1.06 1.06 1.04 1.05 1.003964 3086200 0
12/14/2017 1.05 1.05 1.03 1.05 1.003964 2168600 0
12/15/2017 1.05 1.08 1.04 1.08 1.032648 3062800 2.857074556458
12/18/2017 1.08 1.1 1.07 1.09 1.04221 2102900 0.925968965223
12/19/2017 1.1 1.11 1.09 1.09 1.04221 1772500 0
12/20/2017 1.1 1.11 1.09 1.1 1.051771 1359900 0.917377495898
12/21/2017 1.1 1.12 1.1 1.12 1.070895 1109000 1.818266523797
12/22/2017 1.12 1.13 1.1 1.11 1.061333 2152400 -0.89289799654
12/26/2017 1.12 1.12 1.1 1.11 1.061333 1409800 0
12/27/2017 1.11 1.12 1.1 1.11 1.061333 850000 0
12/28/2017 1.11 1.13 1.11 1.11 1.061333 855600 0
12/29/2017 1.12 1.12 1.11 1.12 1.070895 1058700 0.900942494015
1/2/2018 1.12 1.12 1.11 1.11 1.061333 2061708 -0.89289799654
1/3/2018 1.12 1.12 1.11 1.12 1.070895 576000 0.900942494015
1/4/2018 1.12 1.13 1.11 1.11 1.061333 1955600 -0.89289799654
1/5/2018 1.11 1.12 1.11 1.12 1.070895 3002500 0.900942494015
1/8/2018 1.12 1.12 1.1 1.11 1.061333 2817900 -0.89289799654
1/9/2018 1.12 1.12 1.09 1.09 1.04221 3308600 -1.80179076689
1/10/2018 1.1 1.11 1.07 1.07 1.023087 4070900 -1.83485094175
1/11/2018 1.07 1.09 1.07 1.07 1.023087 1560300 0
1/12/2018 1.08 1.09 1.08 1.09 1.04221 1393546 1.869147003139
1/15/2018 1.09 1.11 1.09 1.11 1.061333 2968200 1.834850941749
1/16/2018 1.11 1.11 1.09 1.09 1.04221 722000 -1.80179076689
1/17/2018 1.1 1.1 1.09 1.09 1.04221 793900 0
1/18/2018 1.1 1.11 1.09 1.1 1.051771 1828800 0.917377495898
1/19/2018 1.1 1.11 1.09 1.11 1.061333 960700 0.909133261898
1/22/2018 1.11 1.12 1.1 1.12 1.070895 2069800 0.900942494015
1/23/2018 1.12 1.15 1.12 1.14 1.090018 4508400 1.785702613235
1/24/2018 1.15 1.15 1.13 1.14 1.090018 1407100 0
1/25/2018 1.14 1.14 1.12 1.14 1.090018 1819300 0
1/26/2018 1.13 1.14 1.12 1.12 1.070895 1485600 -1.7543746984
1/29/2018 1.13 1.13 1.11 1.12 1.070895 1328400 0
1/30/2018 1.12 1.12 1.1 1.11 1.061333 2191400 -0.89289799654
1/31/2018 1.1 1.11 1.1 1.11 1.061333 849200 0
2/1/2018 1.11 1.14 1.1 1.1 1.051771 3259000 -0.90094249401
2/2/2018 1.1 1.11 1.09 1.09 1.04221 2280100 -0.90903818417
2/5/2018 1.08 1.13 1.08 1.11 1.061333 3154900 1.834850941749
2/6/2018 1.1 1.11 1.07 1.1 1.051771 2752000 -0.90094249401
2/7/2018 1.1 1.12 1.09 1.11 1.061333 1327900 0.909133261898
2/8/2018 1.11 1.12 1.09 1.09 1.04221 1260400 -1.80179076689
2/9/2018 1.08 1.1 1.08 1.09 1.04221 1186300 0
2/12/2018 1.1 1.11 1.08 1.08 1.032648 610000 -0.91747344585
2/13/2018 1.09 1.11 1.08 1.11 1.061333 1222800 2.777810057251
2/14/2018 1.11 1.12 1.08 1.08 1.032648 1937700 -2.70273326091
2/15/2018 1.09 1.1 1.08 1.09 1.04221 659100 0.925968965223
2/19/2018 1.09 1.1 1.08 1.1 1.051771 1181000 0.917377495898
2/20/2018 1.1 1.11 1.09 1.1 1.051771 4447800 0
2/21/2018 1.1 1.11 1.09 1.1 1.051771 938300 0
2/22/2018 1.1 1.11 1.09 1.1 1.051771 2668000 0
2/23/2018 1.1 1.11 1.09 1.1 1.051771 499500 0
2/26/2018 1.11 1.11 1.1 1.1 1.051771 1578500 0
2/27/2018 1.11 1.17 1.11 1.16 1.109141 11133300 5.454609415928
2/28/2018 1.16 1.16 1.13 1.15 1.099579 2753100 -0.86210860477
3/1/2018 1.15 1.15 1.13 1.15 1.099579 2186000 0
3/2/2018 1.14 1.15 1.12 1.13 1.080456 2366900 -1.73912015417
3/5/2018 1.13 1.14 1.11 1.13 1.080456 1605000 0
3/6/2018 1.13 1.18 1.12 1.16 1.109141 3104200 2.65489756177
3/7/2018 1.15 1.16 1.13 1.14 1.090018 2825200 -1.72412704967
3/8/2018 1.13 1.16 1.13 1.16 1.109141 2372700 1.754374698399
3/9/2018 1.16 1.17 1.15 1.16 1.109141 1280400 0
3/12/2018 1.17 1.17 1.16 1.17 1.118702 575500 0.862018444905
3/13/2018 1.17 1.21 1.17 1.19 1.137825 11958700 1.709391777256
3/14/2018 1.19 1.2 1.18 1.19 1.137825 2753300 0
3/15/2018 1.19 1.19 1.16 1.18 1.128264 2929800 -0.84028739042
3/16/2018 1.18 1.19 1.15 1.17 1.118702 3665400 -0.84749668517
3/19/2018 1.17 1.17 1.16 1.16 1.109141 1159700 -0.85465119397
3/20/2018 1.15 1.17 1.15 1.16 1.109141 1228300 0
3/21/2018 1.16 1.19 1.16 1.16 1.109141 3276700 0
3/22/2018 1.16 1.17 1.15 1.16 1.109141 795500 0
3/23/2018 1.14 1.15 1.13 1.14 1.090018 1637000 -1.72412704967
3/26/2018 1.14 1.15 1.13 1.15 1.099579 1169200 0.877141478398
3/27/2018 1.15 1.17 1.14 1.17 1.118702 3834100 1.739120154168
3/28/2018 1.16 1.17 1.13 1.14 1.090018 1629200 -2.56404297123
3/29/2018 1.15 1.15 1.13 1.15 1.099579 2450200 0.877141478398
4/2/2018 1.15 1.16 1.14 1.15 1.099579 530900 0
4/3/2018 1.14 1.15 1.13 1.15 1.099579 1189000 0
4/4/2018 1.15 1.16 1.12 1.12 1.070895 2868500 -2.6086347593
4/5/2018 1.13 1.15 1.13 1.15 1.099579 2503700 2.678507229934
4/6/2018 1.14 1.15 1.13 1.14 1.090018 1854400 -0.86951460514
4/9/2018 1.14 1.15 1.12 1.15 1.099579 2380900 0.877141478398
4/10/2018 1.15 1.15 1.13 1.14 1.090018 1148900 -0.86951460514
4/11/2018 1.14 1.16 1.14 1.15 1.099579 2201800 0.877141478398
4/12/2018 1.15 1.16 1.14 1.14 1.090018 1223400 -0.86951460514
4/13/2018 1.15 1.15 1.14 1.15 1.099579 509500 0.877141478398
4/16/2018 1.15 1.16 1.14 1.15 1.099579 2013600 0
4/17/2018 1.15 1.17 1.15 1.16 1.109141 3105900 0.869605549033
4/18/2018 1.17 1.18 1.16 1.17 1.118702 3813600 0.862018444905
4/19/2018 1.18 1.18 1.16 1.16 1.109141 2694900 -0.85465119397
4/20/2018 1.17 1.18 1.16 1.17 1.118702 2520100 0.862018444905
4/23/2018 1.17 1.18 1.16 1.18 1.128264 2207539 0.854740583283
4/24/2018 1.18 1.18 1.16 1.17 1.118702 818400 -0.84749668517
4/25/2018 1.17 1.17 1.15 1.15 1.099579 1141100 -1.70939177726
4/26/2018 1.16 1.16 1.15 1.16 1.109141 656000 0.869605549033
4/27/2018 1.17 1.17 1.16 1.17 1.118702 548000 0.862018444905
4/30/2018 1.17 1.18 1.14 1.15 1.099579 3166400 -1.70939177726
5/2/2018 1.15 1.16 1.14 1.16 1.109141 1593600 0.869605549033
5/3/2018 1.15 1.15 1.12 1.13 1.080456 4208600 -2.58623565444
5/4/2018 1.13 1.13 1.11 1.12 1.070895 2054600 -0.88490415158
5/7/2018 1.12 1.12 1.11 1.11 1.061333 581400 -0.89289799654
5/8/2018 1.11 1.13 1.1 1.13 1.080456 2306000 1.801790766894
5/9/2018 1.11 1.12 1.11 1.11 1.061333 1166200 -1.76990085668
5/10/2018 1.11 1.12 1.11 1.12 1.070895 1211600 0.900942494015
5/11/2018 1.12 1.13 1.11 1.12 1.070895 1852500 0
5/14/2018 1.11 1.12 1.1 1.1 1.068466 1719600 -0.22681962284
5/15/2018 1.1 1.11 1.1 1.1 1.068466 1190500 0
5/16/2018 1.1 1.1 1.07 1.09 1.058753 4183500 -0.90906027894
5/17/2018 1.09 1.09 1.07 1.09 1.058753 1349700 0
5/18/2018 1.08 1.09 1.07 1.08 1.04904 1537700 -0.91739999792
5/21/2018 1.09 1.11 1.08 1.09 1.058753 3227300 0.925894150843
5/22/2018 1.09 1.1 1.08 1.09 1.058753 1656600 0
5/23/2018 1.08 1.09 1.07 1.07 1.039326 1059800 -1.83489444658
5/24/2018 1.07 1.08 1.07 1.07 1.039326 632000 0
5/25/2018 1.08 1.08 1.06 1.07 1.039326 5367600 0
5/28/2018 1.07 1.08 1.06 1.07 1.039326 1672800 0
5/30/2018 1.07 1.07 1.05 1.06 1.029613 1952600 -0.93454796666
5/31/2018 1.06 1.07 1.04 1.05 1.019899 3188800 -0.94346128108
6/1/2018 1.05 1.05 1.04 1.05 1.019899 1071600 0
6/4/2018 1.06 1.06 1.04 1.06 1.029613 1410600 0.95244725213
6/5/2018 1.06 1.06 1.04 1.05 1.019899 2236500 -0.94346128108
6/6/2018 1.06 1.07 1.05 1.06 1.029613 3760600 0.95244725213
6/7/2018 1.07 1.1 1.06 1.08 1.04904 8443500 1.886825438296
6/8/2018 1.08 1.08 1.06 1.06 1.029613 1776900 -1.85188362694
6/11/2018 1.06 1.07 1.05 1.06 1.029613 1169300 0
6/12/2018 1.06 1.07 1.04 1.05 1.019899 1457300 -0.94346128108
6/13/2018 1.05 1.06 1.04 1.05 1.019899 2287700 0
6/14/2018 1.03 1.04 1.03 1.03 1.000473 1403600 -1.90469840641
6/18/2018 1 1.03 0.99 1.01 0.981046 2760700 -1.94178153733
6/19/2018 1.01 1.02 1.01 1.01 0.981046 1152700 0
6/20/2018 1.02 1.02 1 1.01 0.981046 1218000 0
6/21/2018 1.01 1.02 1.01 1.01 0.981046 504700 0
6/22/2018 1.01 1.02 1 1.01 0.981046 1341100 0
6/25/2018 1.01 1.03 1.01 1.02 0.99076 1192600 0.990167637399
6/26/2018 1.02 1.02 1.01 1.02 0.99076 890900 0
6/27/2018 1.02 1.02 1.01 1.01 0.981046 1559700 -0.98045944527
6/28/2018 1.02 1.02 1 1.01 0.981046 2538700 0
6/29/2018 1.01 1.02 1 1.01 0.981046 1268000 0
7/2/2018 1.01 1.02 0.99 1 0.971333 2750700 -0.99006570538
7/3/2018 1 1.01 0.995 1 0.971333 920200 0
7/4/2018 1 1 0.995 0.995 0.966476 665500 -0.50003448869
7/5/2018 1 1.01 0.995 1 0.971333 948700 0.502547399004
7/6/2018 1 1 0.98 0.985 0.956763 2501900 -1.50000051476
7/9/2018 0.99 0.995 0.985 0.99 0.96162 1772400 0.507649229747
7/10/2018 0.99 0.995 0.985 0.99 0.96162 2530300 0
7/11/2018 0.99 1.02 0.99 1.01 0.981046 2776300 2.020132692748
7/12/2018 1.02 1.06 1.01 1.06 1.029613 3360200 4.950532390938
7/13/2018 1.06 1.07 1.05 1.06 1.029613 1683000 0
7/16/2018 1.07 1.07 1.04 1.07 1.039326 2201600 0.943364157212
7/17/2018 1.07 1.08 1.05 1.08 1.04904 3766900 0.934644182865
7/18/2018 1.09 1.09 1.07 1.09 1.058753 1934700 0.925894150843
7/19/2018 1.09 1.1 1.08 1.1 1.068466 1351200 0.917399997922
7/20/2018 1.09 1.11 1.09 1.1 1.068466 1717400 0
7/23/2018 1.1 1.1 1.09 1.1 1.068466 968300 0
7/24/2018 1.09 1.15 1.09 1.14 1.10732 5026400 3.636428300011
7/25/2018 1.14 1.14 1.11 1.13 1.097606 2109200 -0.87725318788
7/26/2018 1.13 1.14 1.11 1.12 1.087893 1832300 -0.88492592059
7/27/2018 1.12 1.13 1.11 1.13 1.097606 1284300 0.892826776163
7/30/2018 1.14 1.14 1.12 1.13 1.097606 1218900 0
7/31/2018 1.13 1.13 1.11 1.12 1.087893 1233600 -0.88492592059
8/1/2018 1.12 1.12 1.09 1.09 1.058753 1691600 -2.67857224929
8/2/2018 1.1 1.12 1.09 1.12 1.087893 1439500 2.752294444502
8/3/2018 1.12 1.13 1.09 1.1 1.068466 1366700 -1.78574547313
8/6/2018 1.09 1.11 1.08 1.09 1.058753 1483400 -0.90906027894
8/7/2018 1.09 1.12 1.09 1.11 1.07818 1411100 1.83489444658
8/8/2018 1.11 1.12 1.07 1.09 1.058753 2896400 -1.8018327181
8/10/2018 1.09 1.1 1.07 1.08 1.04904 1948800 -0.91739999792
8/13/2018 1.08 1.08 1.06 1.07 1.039326 2245500 -0.92598947609
8/14/2018 1.06 1.08 1.05 1.07 1.039326 2230000 0
8/15/2018 1.08 1.08 1.06 1.06 1.029613 629800 -0.93454796666
8/16/2018 1.07 1.08 1.06 1.07 1.039326 1068200 0.943364157212
8/17/2018 1.07 1.08 1.06 1.07 1.039326 1739600 0
8/20/2018 1.08 1.09 1 1.02 0.99076 3715300 -4.67283604952
8/21/2018 1.02 1.07 1.02 1.05 1.019899 3992100 2.941075537971
8/23/2018 1.05 1.07 1.05 1.07 1.039326 537200 1.904796455335
8/24/2018 1.07 1.11 1.07 1.11 1.07818 3373800 3.738384299055
8/27/2018 1.11 1.11 1.09 1.11 1.083058 841400 0.452429093472
8/28/2018 1.11 1.12 1.09 1.11 1.083058 2306300 0
8/29/2018 1.1 1.12 1.09 1.1 1.073301 611400 -0.90087511472
8/30/2018 1.09 1.1 1.06 1.09 1.063544 1252400 -0.90906465195
8/31/2018 1.09 1.1 1.07 1.07 1.044029 1574600 -1.83490292832
9/3/2018 1.08 1.09 1.07 1.09 1.063544 568400 1.869200951315
9/4/2018 1.1 1.1 1.07 1.09 1.063544 741200 0
9/5/2018 1.09 1.11 1.08 1.11 1.083058 1788200 1.834808903064
9/6/2018 1.11 1.12 1.1 1.11 1.083058 2218600 0
9/7/2018 1.11 1.12 1.1 1.12 1.092816 1843800 0.90096744588
9/10/2018 1.12 1.13 1.09 1.1 1.073301 1652300 -1.78575350288
9/11/2018 1.1 1.11 1.08 1.11 1.083058 965300 0.909064651948
9/12/2018 1.1 1.11 1.08 1.1 1.073301 566300 -0.90087511472
9/13/2018 1.1 1.11 1.09 1.11 1.083058 353500 0.909064651948
9/14/2018 1.1 1.12 1.09 1.12 1.092816 1152600 0.90096744588
9/17/2018 1.1 1.12 1.09 1.1 1.073301 511300 -1.78575350288
9/18/2018 1.1 1.11 1.08 1.1 1.073301 593300 0
9/19/2018 1.09 1.1 1.08 1.09 1.063544 745800 -0.90906465195
9/20/2018 1.09 1.1 1.08 1.1 1.073301 351300 0.917404451532
9/21/2018 1.1 1.12 1.1 1.1 1.073301 1555600 0
9/24/2018 1.1 1.11 1.09 1.1 1.073301 830600 0
9/25/2018 1.1 1.13 1.09 1.12 1.092816 1602000 1.818222474404
9/26/2018 1.12 1.13 1.1 1.12 1.092816 1010000 0
9/27/2018 1.11 1.12 1.1 1.11 1.083058 714800 -0.89292250479
 9/28/2018 1.12 1.14 1.11 1.13 1.102573 2256000 1.801842560602
10/1/2018 1.14 1.18 1.14 1.17 1.141602 7512571 3.539810969432
10/2/2018 1.17 1.17 1.13 1.14 1.11233 3576100 -2.56411604044
10/3/2018 1.14 1.16 1.13 1.14 1.11233 1614100 0
10/4/2018 1.14 1.15 1.11 1.13 1.102573 1285300 -0.87716774698
10/5/2018 1.13 1.14 1.12 1.13 1.102573 839300 0
10/8/2018 1.13 1.13 1.1 1.12 1.092816 1141800 -0.88493006812
10/9/2018 1.12 1.12 1.09 1.12 1.092816 1479900 0
10/10/2018 1.12 1.13 1.08 1.09 1.063544 1384400 -2.67858450096
10/11/2018 1.06 1.07 1.04 1.06 1.034272 2345000 -2.75230737985
10/12/2018 1.06 1.08 1.05 1.07 1.044029 1238000 0.94336886235
10/15/2018 1.06 1.06 1.04 1.04 1.014757 827200 -2.80375353558
10/16/2018 1.05 1.06 1.04 1.05 1.024514 602600 0.961510982432
10/17/2018 1.06 1.07 1.05 1.06 1.034272 629800 0.952451601442
10/18/2018 1.05 1.06 1.04 1.05 1.024514 770200 -0.94346554871
10/19/2018 1.04 1.07 1.04 1.06 1.034272 803700 0.952451601442
10/22/2018 1.07 1.07 1.04 1.04 1.014757 1071600 -1.88683441106
10/23/2018 1.04 1.05 1.03 1.03 1.005 2706100 -0.96151098243
10/24/2018 1.03 1.06 1.02 1.05 1.024514 1037000 1.941691542289
10/25/2018 1.05 1.05 1.03 1.05 1.024514 1167200 0
10/26/2018 1.05 1.07 1.04 1.07 1.044029 2207800 1.904805595629
10/29/2018 1.08 1.09 1.07 1.09 1.063544 1062700 1.869200951315
10/30/2018 1.08 1.08 1.04 1.06 1.034272 2175200 -2.75230737985
10/31/2018 1.06 1.06 1.04 1.05 1.024514 2070400 -0.94346554871
11/1/2018 1.05 1.06 1.05 1.05 1.024514 666300 0
11/2/2018 1.06 1.1 1.05 1.09 1.063544 1912200 3.809611191258
11/5/2018 1.09 1.09 1.07 1.08 1.053787 451400 -0.91740445153
11/7/2018 1.07 1.1 1.06 1.07 1.044029 1458600 -0.92599358314
11/8/2018 1.08 1.09 1.07 1.08 1.053787 538200 0.934648367047
11/9/2018 1.09 1.09 1.07 1.09 1.063544 398000 0.925898687306
11/12/2018 1.09 1.09 1.08 1.08 1.053787 366000 -0.91740445153
11/13/2018 1.07 1.08 1.06 1.07 1.044029 343000 -0.92599358314
11/14/2018 1.07 1.08 1.06 1.07 1.044029 692200 0
11/15/2018 1.08 1.08 1.07 1.08 1.053787 478600 0.934648367047
11/16/2018 1.09 1.09 1.07 1.09 1.063544 699600 0.925898687306
11/19/2018 1.09 1.09 1.07 1.08 1.053787 294700 -0.91740445153
11/20/2018 1.08 1.08 1.06 1.07 1.044029 929700 -0.92599358314
11/21/2018 1.07 1.12 1.05 1.11 1.083058 2773000 3.738306119849
11/22/2018 1.12 1.12 1.1 1.12 1.092816 1391300 0.90096744588
11/23/2018 1.12 1.16 1.11 1.15 1.122087 4305800 2.678492994246
11/26/2018 1.15 1.16 1.14 1.16 1.131845 1708100 0.86962953853
11/27/2018 1.16 1.18 1.16 1.18 1.151359 4430500 1.72408766218
11/28/2018 1.18 1.18 1.16 1.18 1.151359 2311600 0
11/29/2018 1.18 1.18 1.15 1.17 1.141602 1282300 -0.84743333747
11/30/2018 1.16 1.18 1.15 1.18 1.151359 2686600 0.85467614808
 12/3/2018 1.18 1.2 1.17 1.19 1.161116 2726900 0.847433337473
12/4/2018 1.19 1.2 1.17 1.2 1.170874 1381400 0.840398375356
12/5/2018 1.18 1.2 1.17 1.2 1.170874 2003200 0
12/6/2018 1.19 1.19 1.17 1.19 1.161116 803900 -0.83339454117
12/7/2018 1.18 1.19 1.15 1.15 1.122087 670800 -3.36133512931
12/10/2018 1.14 1.17 1.14 1.16 1.131845 746600 0.86962953853
12/11/2018 1.16 1.18 1.14 1.15 1.122087 738800 -0.86213218241
12/12/2018 1.15 1.16 1.13 1.15 1.122087 1538100 0
12/13/2018 1.14 1.16 1.14 1.15 1.122087 1026700 0
12/14/2018 1.15 1.15 1.14 1.15 1.122087 438500 0
12/17/2018 1.15 1.17 1.14 1.16 1.131845 515700 0.86962953853
12/18/2018 1.15 1.16 1.12 1.14 1.11233 1386400 -1.7241760135
12/19/2018 1.14 1.15 1.11 1.11 1.083058 953600 -2.63159314232
12/20/2018 1.12 1.12 1.09 1.1 1.073301 1098900 -0.90087511472
12/21/2018 1.09 1.12 1.08 1.11 1.083058 1999200 0.909064651948
12/24/2018 1.11 1.12 1.09 1.11 1.083058 708700 0
12/26/2018 1.09 1.1 1.09 1.09 1.063544 327000 -1.80175022944
12/27/2018 1.11 1.11 1.1 1.11 1.083058 384300 1.834808903064
12/28/2018 1.11 1.11 1.09 1.1 1.073301 422600 -0.90087511472
12/31/2018 1.1 1.1 1.08 1.1 1.073301 621900 0
Years 2013 2014 2015 2016 2017 2018
Average 0.089556 0.111969 0.051694 0.022496 -0.084629 0.011133
Standard deviation 1.332442 1.042023 1.319695 1.008918 1.182115 1.433481

https://sg.finance.yahoo.com/quote/BSL.SI/history?period1=1356980400&period2=1546196400&inter
&period2=1546196400&interval=1d&filter=history&frequency=1d
Date Open High Low Close
1/2/2013 10.6802 10.7381 10.6416 10.6995
1/3/2013 10.7864 10.7961 10.6223 10.6995
1/4/2013 10.7478 10.7478 10.6416 10.7092
1/7/2013 10.7478 10.7961 10.7188 10.7478
1/8/2013 10.7864 10.7864 10.6512 10.7671
1/9/2013 10.7864 10.8154 10.7575 10.7864
1/10/2013 10.854 10.8637 10.8057 10.8637
1/11/2013 10.912 10.912 10.8154 10.8347
1/14/2013 10.8927 10.8927 10.7671 10.8444
1/15/2013 10.7961 10.7961 10.5933 10.6126
1/16/2013 10.6899 10.7575 10.6319 10.6995
1/17/2013 10.7575 10.8251 10.7285 10.8057
1/18/2013 10.8927 10.9313 10.8637 10.912
1/21/2013 10.9603 11.0085 10.9216 10.9603
1/22/2013 11.0182 11.0472 10.8927 10.9409
1/23/2013 10.9409 10.9796 10.8251 10.9023
1/24/2013 10.9603 10.9989 10.854 10.9506
1/25/2013 11.0085 11.0665 10.9892 11.0568
1/28/2013 11.0858 11.192 11.0665 11.0858
1/29/2013 11.2017 11.2017 11.1051 11.1341
1/30/2013 11.1244 11.2403 11.1244 11.2403
1/31/2013 11.2403 11.2403 11.1051 11.1051
2/1/2013 11.1341 11.1824 11.1148 11.1824
2/4/2013 11.2596 11.2596 11.1051 11.1727
2/5/2013 11.1244 11.1727 11.0182 11.0955
2/6/2013 11.0955 11.2113 11.0955 11.192
2/7/2013 11.1437 11.1437 11.0665 11.1051
2/8/2013 11.1051 11.1534 11.0665 11.1341
2/13/2013 11.1824 11.2113 11.1341 11.2113
2/14/2013 11.2403 11.25 11.2017 11.25
2/15/2013 11.2789 11.3175 11.2017 11.3175
2/18/2013 11.2982 11.3079 11.2596 11.2886
2/19/2013 11.3272 11.3272 11.192 11.25
2/20/2013 11.3079 11.3369 11.2596 11.3079
2/21/2013 11.2596 11.3175 11.163 11.2596
2/22/2013 11.2403 11.2403 11.0955 11.192
2/25/2013 11.2403 11.25 11.1534 11.2017
2/26/2013 11.1437 11.221 11.0375 11.0761
2/27/2013 11.0955 11.2693 11.0761 11.2113
2/28/2013 11.2596 11.2596 11.1437 11.2403
3/1/2013 11.221 11.2982 11.1534 11.2982
3/4/2013 11.2306 11.2789 11.1051 11.1051
3/5/2013 11.1244 11.1727 11.1051 11.1437
3/6/2013 11.2596 11.3272 11.2306 11.3272
Adj Close Volume Daily return
8.120439 2246129
8.120439 3501228 0
8.1278 2588899 0.09064780857
8.157094 2515375 0.3604173331
8.171743 2893354 0.17958601433
8.186392 4351422 0.17926408111
8.245055 2334152 0.71659163158
8.223048 2910959 -0.26691150029
8.230411 2785656 0.08954100718
8.054483 6145012 -2.13753602341
8.120439 4425983 0.81887316666
8.201039 3127391 0.99255717579
8.281714 4432196 0.9837168193
8.318373 3488801 0.44264991522
8.303649 2347614 -0.17700576783
8.274354 2253378 -0.3527967042
8.31101 2241987 0.44300739369
8.391613 6418400 0.9698339913
8.413621 4398022 0.26226185597
8.45028 3225769 0.43571014192
8.53088 4477761 0.95381454816
8.428268 4744935 -1.20283018868
8.486937 1982061 0.69609794088
8.479573 3179169 -0.08676864221
8.420983 4120492 -0.69095460349
8.494223 2866430 0.8697321916
8.428268 2176747 -0.77646890128
8.45028 2385930 0.26116872411
8.508871 2444957 0.69336164009
8.538242 2767016 0.34518092941
8.589472 2627215 0.60000641818
8.567537 1676571 -0.25537076086
8.538242 4089426 -0.34193024203
8.582186 3915452 0.51467269258
8.545527 4774966 -0.42715224303
8.494223 6343839 -0.60036086715
8.501584 2963772 0.08665889746
8.40626 4835029 -1.12124987532
8.508871 4172270 1.22064984904
8.53088 4272720 0.25865946258
8.574824 4525396 0.51511684609
8.428268 3326218 -1.70914295151
8.457566 3207129 0.347615904
8.596833 4393880 1.64665578726
 3/7/2013 11.3175 11.3755 11.2693 11.3755 8.633492 3918558 0.42642447515
3/8/2013 11.3948 11.4721 11.3369 11.4431 8.684796 3958945 0.59424390502
3/11/2013 11.4431 11.5107 11.3272 11.4817 8.714092 3362463 0.33732513694
3/12/2013 11.4914 11.5203 11.4141 11.4527 8.692082 1505704 -0.25257938521
3/13/2013 11.221 11.3272 11.2017 11.3272 8.596833 7256167 -1.09581340811
3/14/2013 11.2886 11.2886 11.2017 11.2596 8.545527 4117386 -0.59680117085
3/15/2013 11.2886 11.3948 11.2596 11.3948 8.648138 5962753 1.20075684039
3/18/2013 11.221 11.2886 11.192 11.221 8.516232 3508477 -1.52525318167
3/19/2013 11.221 11.2693 11.1727 11.1727 8.479573 3753904 -0.43046032565
3/20/2013 11.0955 11.1244 11.0472 11.0472 8.384328 5806384 -1.12322872862
3/21/2013 11.0375 11.1051 11.0279 11.0375 8.376966 6541631 -0.08780667932
3/22/2013 10.9989 11.0375 10.9796 10.9892 8.340306 4363849 -0.4376286116
3/25/2013 10.9892 11.0279 10.9409 10.9409 8.303649 6600658 -0.43951624797
3/26/2013 10.9409 10.9699 10.8347 10.9023 8.274354 7384577 -0.3527967042
3/27/2013 10.8637 10.912 10.8154 10.8347 8.223048 10058392 -0.62006049052
3/28/2013 10.8927 10.9409 10.8154 10.8154 8.2084 11546492 -0.17813346097
4/1/2013 10.8734 11.0085 10.8734 10.9506 8.31101 4220942 1.25006091321
4/2/2013 10.9603 11.0568 10.9506 11.0279 8.369676 3765295 0.70588291916
4/3/2013 11.0761 11.0761 10.9313 10.9313 8.296364 5368342 -0.87592399037
4/4/2013 10.9409 10.9603 10.883 10.912 8.281714 2860216 -0.17658338038
4/5/2013 10.912 10.9313 10.854 10.8734 8.25242 3264084 -0.35371904898
4/8/2013 10.8444 10.8444 10.7768 10.7768 8.179105 5435653 -0.88840606755
4/9/2013 10.8637 10.9216 10.8154 10.8347 8.223048 3760118 0.53725927226
4/10/2013 10.9216 10.9409 10.8734 10.912 8.281714 2985519 0.71343375352
4/11/2013 10.9796 11.0085 10.9313 11.0085 8.354955 2611682 0.88437007122
4/12/2013 11.0279 11.0955 10.9989 11.0279 8.369676 3387316 0.17619484486
4/15/2013 11.0085 11.0375 10.9603 10.9989 8.347671 2849861 -0.2629134031
4/16/2013 10.912 10.9603 10.854 10.9603 8.318373 5079421 -0.3509721454
4/17/2013 10.9216 10.9796 10.8927 10.9023 8.274354 4090461 -0.52917800152
4/18/2013 10.9023 10.9023 10.8251 10.8637 8.245055 4396987 -0.35409410813
4/19/2013 10.8154 10.8154 10.6512 10.8057 8.201039 9227873 -0.53384725754
4/22/2013 10.8734 10.9603 10.8251 10.9313 8.296364 3513654 1.16235272141
4/23/2013 10.9603 10.9892 10.8927 10.912 8.281714 6607907 -0.17658338038
4/24/2013 10.799 10.8287 10.7099 10.8188 8.419303 10379146 1.66135898921
4/25/2013 10.7693 10.7792 10.7 10.7198 8.342258 8159585 -0.91509950408
4/26/2013 10.7297 10.7594 10.7198 10.7396 8.357669 4942787 0.18473415711
4/29/2013 10.7099 10.7297 10.5315 10.591 8.242025 7533788 -1.38368724581
4/30/2013 10.6603 10.6603 10.5811 10.6108 8.257436 8219137 0.18698074806
5/2/2013 10.5315 10.5513 10.4622 10.4919 8.164906 7315769 -1.12056575431
5/3/2013 10.5018 10.5315 10.4027 10.4126 8.103194 5474714 -0.7558200915
5/6/2013 10.4126 10.4424 10.373 10.3829 8.080082 6524438 -0.28522086476
5/7/2013 10.3433 10.4226 10.3433 10.4126 8.103194 8831812 0.28603670111
5/8/2013 10.3928 10.5117 10.3928 10.4424 8.126384 10439707 0.28618344816
5/9/2013 10.5216 10.6207 10.4919 10.5612 8.218836 5424247 1.13767697908
5/10/2013 10.6207 10.7396 10.5612 10.6801 8.311366 5346527 1.12582852365
5/13/2013 10.7 10.7297 10.6108 10.6108 8.257436 3026031 -0.64887047448
5/14/2013 10.6405 10.7792 10.6405 10.7594 8.373077 3629623 1.40044682151
5/15/2013 10.7594 10.8188 10.7297 10.799 8.403894 3605398 0.36804868748
5/16/2013 10.8089 10.8188 10.7 10.7495 8.365374 2765619 -0.45835894646
5/17/2013 10.7297 10.799 10.7198 10.799 8.403894 2743413 0.46046954984
5/20/2013 10.8882 10.9873 10.8089 10.9377 8.511832 4778263 1.28438078824
5/21/2013 11.0368 11.0368 10.799 10.9179 8.496425 4885254 -0.18100686198
5/22/2013 11.0863 11.0962 10.9873 11.0269 8.58125 5212283 0.99836107539
5/23/2013 10.8684 10.9179 10.7099 10.8089 8.4116 5580696 -1.97698470503
5/27/2013 10.7 10.7891 10.6603 10.7693 8.380783 4334149 -0.3663631176
5/28/2013 10.7792 10.7891 10.6504 10.7396 8.357669 3832502 -0.27579761939
5/29/2013 10.7396 10.7792 10.6306 10.6504 8.288251 4489589 -0.83059044334
5/30/2013 10.6504 10.7396 10.5117 10.591 8.242025 5331387 -0.55772924831
5/31/2013 10.5216 10.5811 10.4226 10.4226 8.110975 12125322 -1.59002186963
6/3/2013 10.4226 10.5414 10.3829 10.4523 8.134089 3873885 0.28497190535
6/4/2013 10.4226 10.6108 10.4027 10.4721 8.149497 5027572 0.1894250235
6/5/2013 10.4919 10.6108 10.4523 10.5315 8.195724 6337709 0.56723746263
6/6/2013 10.4622 10.5018 10.4226 10.4325 8.11868 3825436 -0.94005117791
6/7/2013 10.4325 10.4325 10.3532 10.3532 8.056969 4336168 -0.76011124961
6/10/2013 10.4226 10.5414 10.4126 10.4919 8.164906 3081546 1.33967252449
6/11/2013 10.4919 10.5216 10.3829 10.3928 8.087786 3876913 -0.94453016361
6/12/2013 10.3532 10.4126 10.3136 10.3532 8.056969 3569062 -0.38103134776
6/13/2013 10.2838 10.2937 10.1352 10.2343 7.964438 6032885 -1.14845917863
6/14/2013 10.3928 10.3928 10.264 10.373 8.072379 3806259 1.35528708994
6/17/2013 10.3829 10.482 10.3334 10.482 8.157203 4484542 1.05079308095
6/18/2013 10.5712 10.6306 10.5117 10.5612 8.218836 4341214 0.75556535739
6/19/2013 10.591 10.6504 10.5414 10.5712 8.226619 3023003 0.09469710796
6/20/2013 10.5018 10.5117 10.3631 10.3829 8.080082 4299831 -1.78125424309
6/21/2013 10.3037 10.5018 10.2244 10.482 8.157203 5136582 0.95445813545
6/24/2013 10.373 10.373 10.2046 10.2541 7.979846 5111348 -2.17423790973
6/25/2013 10.2541 10.4523 10.2244 10.3235 8.033854 4566299 0.6768050411
6/26/2013 10.3631 10.4523 10.3037 10.4424 8.126384 2989695 1.15175107738
6/27/2013 10.5018 10.5018 10.264 10.264 7.987552 4728805 -1.70841053044
6/28/2013 10.4027 10.4027 10.2937 10.3037 8.018446 5642266 0.38677682474
7/1/2013 10.3433 10.373 10.165 10.3532 8.056969 2359860 0.48042974911
7/2/2013 10.3235 10.373 10.264 10.3532 8.056969 2037878 0
7/3/2013 10.2838 10.2937 10.2046 10.264 7.987552 3556949 -0.86157710176
7/4/2013 10.3235 10.3829 10.264 10.3631 8.064672 2337655 0.96550232161
7/5/2013 10.4027 10.4721 10.3829 10.4226 8.110975 3316724 0.5741461029
7/8/2013 10.4226 10.5018 10.3532 10.4226 8.110975 3760838 0
7/9/2013 10.4027 10.5018 10.4027 10.4622 8.141793 2702030 0.37995432115
7/10/2013 10.5315 10.6306 10.5216 10.5612 8.218836 4380579 0.94626576726
7/11/2013 10.6405 10.7297 10.6108 10.7297 8.349963 5320284 1.59544490242
7/12/2013 10.7693 10.7792 10.6702 10.7198 8.342258 3878932 -0.09227585799
7/15/2013 10.7396 10.7792 10.7 10.7396 8.357669 2850404 0.18473415711
7/16/2013 10.799 10.8188 10.7495 10.8188 8.419303 3626595 0.73745442659
7/17/2013 10.7792 10.8089 10.7594 10.7792 8.388485 2270028 -0.36603980163
7/18/2013 10.7396 10.8188 10.7 10.799 8.403894 3213770 0.1836922877
7/19/2013 10.6801 10.6801 10.5414 10.6504 8.288251 4954899 -1.37606447678
7/22/2013 10.6603 10.7891 10.6603 10.7 8.326852 2304346 0.46573155181
7/23/2013 10.7 10.7396 10.6108 10.6801 8.311366 3636688 -0.1859766452
7/24/2013 10.6207 10.6603 10.6207 10.6405 8.280548 5647313 -0.37079344117
7/25/2013 10.591 10.6009 10.4126 10.4523 8.21126 6710159 -0.83675621469
7/26/2013 10.4126 10.4622 10.4027 10.4523 8.21126 4129251 0
7/29/2013 10.3928 10.4523 10.2838 10.3433 8.125628 3532725 -1.0428606572
7/30/2013 10.373 10.4027 10.2739 10.2739 8.071108 5785594 -0.6709635243
7/31/2013 10.3334 10.3433 10.2541 10.2541 8.055552 6432588 -0.19273685843
8/1/2013 10.3037 10.3532 10.2541 10.3136 8.102296 3649810 0.58027060095
8/2/2013 10.3829 10.3829 10.2541 10.2541 8.055552 5190078 -0.57692288704
8/5/2013 10.2739 10.3037 10.2541 10.3037 8.094519 3538781 0.48372848937
8/6/2013 10.264 10.2937 10.2145 10.2442 8.047777 3217808 -0.57745247123
8/7/2013 10.2739 10.2838 10.1848 10.1947 8.00889 5138601 -0.4832017587
8/12/2013 10.2739 10.3532 10.2541 10.3037 8.094519 5390938 1.06917437997
8/13/2013 10.4027 10.4919 10.3532 10.4919 8.242367 4956918 1.82651989575
8/14/2013 10.5018 10.5117 10.4027 10.4721 8.226812 1961167 -0.18872006063
8/15/2013 10.4721 10.4721 10.3136 10.4325 8.195704 1831970 -0.37812946254
8/16/2013 10.3532 10.3829 10.2838 10.3829 8.15674 2272047 -0.4754198053
8/19/2013 10.3433 10.3928 10.3037 10.3136 8.102296 1371707 -0.66747254418
8/20/2013 10.2739 10.3037 10.2046 10.2046 8.016668 3344986 -1.05683623506
8/21/2013 10.2145 10.2244 10.1551 10.165 7.985559 3781025 -0.38805398951
8/22/2013 10.1055 10.2046 10.0461 10.1551 7.977781 3877923 -0.09740082066
8/23/2013 10.1352 10.1551 10.1154 10.1154 7.946592 3059340 -0.39094831006
8/26/2013 10.1154 10.3037 10.1154 10.2838 8.078886 4469402 1.66478913225
8/27/2013 10.1947 10.2838 10.1451 10.1947 8.00889 4580430 -0.8664065813
8/28/2013 10.0857 10.1947 10.0758 10.1352 7.962146 4395719 -0.58365141736
8/29/2013 10.1 10.16 10.09 10.12 7.950206 4522000 -0.1499595712
8/30/2013 10.05 10.12 10.03 10.1 7.934493 5437000 -0.19764267744
9/2/2013 10.14 10.22 10.06 10.17 7.989485 1616000 0.69307515931
9/3/2013 10.14 10.21 10.12 10.16 7.981629 2116000 -0.0983292415
9/4/2013 10.1 10.11 10.01 10.02 7.871646 4267000 -1.37795179405
9/5/2013 10.09 10.2 10.09 10.14 7.965919 3601000 1.19762753559
9/6/2013 10.18 10.42 10.14 10.36 8.138747 5593000 2.16959273626
9/9/2013 10.46 10.47 10.34 10.4 8.170174 2030000 0.38614052016
9/10/2013 10.45 10.46 10.35 10.45 8.209451 3775000 0.48073639558
9/11/2013 10.47 10.48 10.39 10.44 8.201594 1859000 -0.09570676529
9/12/2013 10.48 10.53 10.45 10.53 8.272298 4054000 0.86207632321
9/13/2013 10.57 10.6 10.53 10.54 8.280157 2694000 0.09500383086
9/16/2013 10.58 10.63 10.56 10.59 8.319435 2923000 0.47436298611
9/17/2013 10.63 10.69 10.62 10.65 8.36657 3097000 0.56656491697
9/18/2013 10.7 10.7 10.61 10.65 8.36657 1677000 0
 9/19/2013 10.85 10.86 10.79 10.8 8.484408 4477000 1.40843858355
9/20/2013 10.8 10.85 10.78 10.84 8.515833 3583000 0.37038529972
9/23/2013 10.81 10.82 10.7 10.81 8.492266 2730000 -0.2767433321
9/24/2013 10.77 10.8 10.69 10.74 8.437273 2524000 -0.64756567917
9/25/2013 10.76 10.76 10.66 10.67 8.38228 3083000 -0.65178642436
9/26/2013 10.62 10.64 10.54 10.6 8.327291 3111000 -0.65601483129
9/27/2013 10.56 10.59 10.52 10.53 8.272298 3954000 -0.66039483909
9/30/2013 10.45 10.48 10.36 10.42 8.185884 7402000 -1.04461904056
10/1/2013 10.36 10.48 10.3 10.37 8.146604 4076000 -0.47985043521
10/2/2013 10.49 10.5 10.37 10.37 8.146604 3959000 0
10/3/2013 10.37 10.47 10.32 10.43 8.19374 4534000 0.5785969221
10/4/2013 10.47 10.56 10.42 10.5 8.248731 3151000 0.67113430497
10/7/2013 10.52 10.59 10.47 10.57 8.303723 3431000 0.66667224328
10/8/2013 10.57 10.7 10.49 10.68 8.390138 3417000 1.04067777791
10/9/2013 10.68 10.79 10.63 10.74 8.437273 3855000 0.5617905212
10/10/2013 10.8 10.8 10.75 10.79 8.476553 2528000 0.46555326585
10/11/2013 10.85 10.9 10.75 10.87 8.539401 5228000 0.74143345768
10/14/2013 10.83 10.85 10.76 10.85 8.523689 1376000 -0.18399417008
10/16/2013 10.7 10.81 10.7 10.81 8.492266 4111000 -0.36865493333
10/17/2013 10.89 10.9 10.76 10.81 8.492266 1890000 0
10/18/2013 10.9 10.9 10.84 10.87 8.539401 3761000 0.5550344278
10/21/2013 10.9 10.94 10.88 10.91 8.570824 3780000 0.36797662974
10/22/2013 10.93 10.94 10.85 10.86 8.531544 2386000 -0.45829899202
10/23/2013 10.89 10.9 10.78 10.84 8.515833 4349000 -0.1841518956
10/24/2013 10.87 10.95 10.84 10.94 8.594393 3816000 0.92251691643
10/25/2013 10.96 10.97 10.83 10.87 8.539401 2311000 -0.63985903367
10/28/2013 10.95 10.95 10.85 10.88 8.547256 1581000 0.09198537462
10/29/2013 10.87 10.92 10.85 10.9 8.562968 1847000 0.1838250779
10/30/2013 10.9 10.94 10.87 10.92 8.578682 2278000 0.18351113773
10/31/2013 10.87 10.91 10.82 10.85 8.523689 3099000 -0.64104252844
11/1/2013 10.89 10.9 10.81 10.9 8.562968 1835000 0.46082159966
11/5/2013 10.87 10.9 10.78 10.79 8.476553 1504000 -1.00917111917
11/6/2013 10.72 10.89 10.71 10.84 8.515833 2672000 0.46339591105
11/7/2013 10.96 11.03 10.93 10.93 8.586537 3920000 0.83026522479
11/8/2013 10.93 10.97 10.89 10.91 8.570824 2865000 -0.18299577583
11/11/2013 10.97 11 10.93 10.98 8.625814 2618000 0.64159525385
11/12/2013 11.01 11.02 10.96 10.97 8.61796 2482000 -0.09105227634
11/13/2013 11.01 11.01 10.89 10.89 8.555113 1939000 -0.72925611166
11/14/2013 10.99 11 10.96 11 8.641528 1670000 1.01009770414
11/15/2013 11 11.02 10.91 10.98 8.625814 3040000 -0.18184284076
11/18/2013 11.05 11.07 10.99 11 8.641528 2851000 0.18217411134
11/19/2013 11 11.06 10.98 11.03 8.665096 3242000 0.27272954505
11/20/2013 11.09 11.12 11.04 11.11 8.727943 3295000 0.72528913702
11/21/2013 11.1 11.15 10.94 11.11 8.727943 3097000 0
11/22/2013 11.15 11.18 11.11 11.16 8.767222 3505000 0.4500373112
11/25/2013 11.2 11.2 11.17 11.18 8.782934 2542000 0.17921298217
11/26/2013 11.2 11.2 11.14 11.17 8.775079 2493000 -0.08943480618
11/27/2013 11.18 11.22 11.17 11.21 8.806501 2607000 0.35808224633
11/28/2013 11.22 11.3 11.21 11.28 8.861493 3132000 0.62444778011
11/29/2013 11.3 11.31 11.27 11.31 8.885062 4988000 0.26597098254
12/2/2013 11.36 11.38 11.33 11.33 8.900774 1623000 0.17683613238
12/3/2013 11.27 11.32 11.23 11.3 8.877206 2222000 -0.26478596131
12/4/2013 11.19 11.27 11.05 11.13 8.743656 4103000 -1.50441478997
12/5/2013 11 11.05 10.91 10.91 8.570824 4083000 -1.97665598921
12/6/2013 10.91 10.96 10.86 10.9 8.562968 2864000 -0.0916597984
12/9/2013 10.98 11.05 10.96 11.03 8.665096 2565000 1.19267057871
12/10/2013 11.03 11.05 10.84 10.9 8.562968 3038000 -1.17861360105
12/11/2013 10.89 10.93 10.83 10.88 8.547256 2850000 -0.18348778134
12/12/2013 10.75 10.89 10.71 10.86 8.531544 2876000 -0.1838250779
12/13/2013 10.76 10.8 10.73 10.76 8.452985 3063000 -0.92080636283
12/16/2013 10.69 10.7 10.6 10.62 8.343002 3559000 -1.30111434008
12/17/2013 10.68 10.84 10.68 10.81 8.492266 2581000 1.78909222364
12/18/2013 10.74 10.82 10.56 10.56 8.295866 5735000 -2.3126925134
12/19/2013 10.68 10.79 10.68 10.73 8.429417 4741000 1.60985001445
12/20/2013 10.76 10.85 10.76 10.85 8.523689 5518000 1.11836915886
12/23/2013 10.9 10.95 10.87 10.93 8.586537 1537000 0.73733333067
12/24/2013 10.98 11.1 10.93 11.09 8.712232 2164000 1.46386139139
12/26/2013 11.09 11.09 11.01 11.07 8.696519 1040000 -0.18035561955
12/27/2013 11.14 11.18 11.11 11.18 8.782934 2237000 0.99367344566
12/30/2013 11.19 11.24 11.03 11.1 8.720089 3023000 -0.71553537804
12/31/2013 11.15 11.22 11.15 11.19 8.790791 4653000 0.81079447698
1/2/2014 11.24 11.24 11.16 11.2 8.798647 1287000 0.08936624702
1/3/2014 11.15 11.18 11.03 11.03 8.665096 3048000 -1.51785837072
1/6/2014 11.15 11.15 11.06 11.11 8.727943 1343000 0.72528913702
1/7/2014 11.17 11.18 11.1 11.18 8.782934 2209000 0.63005681866
1/8/2014 11.18 11.22 11.13 11.22 8.814358 2227000 0.3577847676
1/9/2014 11.11 11.19 11.06 11.06 8.688663 2590000 -1.42602558235
1/10/2014 11.1 11.12 11.03 11.03 8.665096 1791000 -0.27123850931
1/13/2014 11.09 11.09 10.98 10.98 8.625814 2144000 -0.45333600459
1/14/2014 10.93 10.93 10.84 10.86 8.531544 3004000 -1.09288236449
1/15/2014 10.85 10.98 10.85 10.85 8.523689 4460000 -0.0920700872
1/16/2014 10.93 10.95 10.87 10.94 8.594393 2430000 0.82949999701
1/17/2014 10.85 11.05 10.81 11.01 8.649384 5350000 0.63984739818
1/20/2014 10.94 11.01 10.92 10.94 8.594393 1842000 -0.63577938036
1/21/2014 10.89 11 10.89 10.96 8.610105 1337000 0.18281686676
1/22/2014 10.95 11.08 10.92 11 8.641528 2954000 0.36495489892
1/23/2014 10.98 11 10.85 10.88 8.547256 3133000 -1.09091818021
1/24/2014 10.76 10.78 10.68 10.68 8.390138 6770000 -1.83822737964
1/27/2014 10.52 10.56 10.45 10.52 8.264444 7648000 -1.49811600238
1/28/2014 10.5 10.65 10.48 10.62 8.343002 4874000 0.95055396346
1/29/2014 10.6 10.6 10.5 10.54 8.280157 5327000 -0.75326603062
1/30/2014 10.4 10.44 10.4 10.4 8.170174 6087000 -1.32827191562
2/3/2014 10.3 10.35 10.27 10.3 8.091613 4172000 -0.96155846864
2/4/2014 10.24 10.25 10.18 10.19 8.005196 7725000 -1.06798236643
2/5/2014 10.23 10.32 10.22 10.29 8.083755 4444000 0.9813501131
2/6/2014 10.32 10.35 10.23 10.3 8.091613 3613000 0.09720730032
2/7/2014 10.37 10.43 10.34 10.37 8.146604 4190000 0.67960491932
2/10/2014 10.36 10.38 10.3 10.33 8.115182 3796000 -0.3857067313
2/11/2014 10.34 10.49 10.32 10.49 8.240874 2012000 1.54885004428
2/12/2014 10.51 10.57 10.51 10.53 8.272298 3037000 0.3813187776
2/13/2014 10.49 10.54 10.39 10.39 8.162316 4606000 -1.32952173628
2/14/2014 10.41 10.48 10.4 10.43 8.19374 3234000 0.38498877034
2/17/2014 10.43 10.55 10.43 10.5 8.248731 2224000 0.67113430497
2/18/2014 10.5 10.56 10.48 10.51 8.256588 1309000 0.09525101497
2/19/2014 10.51 10.57 10.48 10.48 8.233019 2594000 -0.28545689818
2/20/2014 10.5 10.53 10.41 10.45 8.209451 2946000 -0.28626194109
2/21/2014 10.5 10.53 10.46 10.47 8.225164 2922000 0.19140134949
2/24/2014 10.48 10.51 10.43 10.44 8.201594 1722000 -0.28655963577
2/25/2014 10.42 10.49 10.41 10.43 8.19374 2160000 -0.09576187263
2/26/2014 10.46 10.49 10.4 10.43 8.19374 2534000 0
2/27/2014 10.42 10.52 10.37 10.44 8.201594 3580000 0.09585366389
2/28/2014 10.45 10.5 10.41 10.47 8.225164 3546000 0.28738315991
3/3/2014 10.37 10.43 10.35 10.41 8.178028 2496000 -0.57307064029
3/4/2014 10.43 10.54 10.42 10.45 8.209451 2142000 0.38423688449
3/5/2014 10.51 10.52 10.46 10.52 8.264444 2446000 0.66987427052
3/6/2014 10.53 10.61 10.53 10.59 8.319435 3481000 0.66539261443
3/7/2014 10.6 10.7 10.57 10.65 8.36657 2464000 0.56656491697
3/10/2014 10.6 10.67 10.59 10.64 8.358715 2784000 -0.09388554688
3/11/2014 10.69 10.82 10.69 10.76 8.452985 4067000 1.12780493174
3/12/2014 10.7 10.74 10.63 10.63 8.350857 2983000 -1.20818858664
3/13/2014 10.57 10.6 10.45 10.45 8.209451 5501000 -1.6933112374
3/14/2014 10.42 10.52 10.41 10.46 8.217306 4054000 0.09568240312
3/17/2014 10.53 10.61 10.49 10.59 8.319435 2279000 1.24285258453
3/18/2014 10.63 10.65 10.56 10.62 8.343002 2989000 0.28327644846
3/19/2014 10.53 10.58 10.48 10.52 8.264444 3547000 -0.94160351394
3/20/2014 10.48 10.54 10.4 10.43 8.19374 2981000 -0.85552034716
3/21/2014 10.44 10.58 10.4 10.58 8.311579 3821000 1.43815888715
3/24/2014 10.62 10.72 10.61 10.61 8.335148 2665000 0.28356826062
3/25/2014 10.6 10.7 10.59 10.66 8.374426 2271000 0.47123338422
3/26/2014 10.72 10.74 10.67 10.67 8.38228 3234000 0.09378553229
3/27/2014 10.72 10.77 10.71 10.77 8.460841 2728000 0.93722710289
3/28/2014 10.75 10.84 10.74 10.84 8.515833 2922000 0.6499590289
3/31/2014 10.91 10.92 10.85 10.89 8.555113 3661000 0.46125845822
4/1/2014 10.94 10.97 10.83 10.83 8.507977 3293000 -0.55096875985
4/2/2014 10.82 10.89 10.79 10.84 8.515833 2512000 0.09233687397
 4/3/2014 10.9 10.97 10.81 10.81 8.492266 3353000 -0.2767433321
4/4/2014 10.89 10.94 10.87 10.93 8.586537 2772000 1.11008063101
4/7/2014 10.92 10.95 10.89 10.92 8.578682 2233000 -0.09148041871
4/8/2014 10.9 10.99 10.84 10.93 8.586537 2639000 0.091564182
4/9/2014 10.99 11 10.96 11 8.641528 2439000 0.64043280778
4/10/2014 11 11.15 10.98 11.12 8.735799 5458000 1.09090660818
4/11/2014 11.01 11.13 11 11.13 8.743656 2834000 0.08994025618
4/14/2014 11.13 11.19 11.13 11.17 8.775079 3564000 0.35938056117
4/15/2014 11.16 11.18 11.13 11.14 8.751512 3437000 -0.2685673827
4/16/2014 11.19 11.2 11.16 11.19 8.790791 2456000 0.44882530013
4/17/2014 11.05 11.09 10.95 10.99 8.633671 6696000 -1.78732494038
4/21/2014 10.97 10.99 10.89 10.93 8.586537 3456000 -0.54593231547
4/22/2014 10.95 11.02 10.94 11.01 8.649384 2795000 0.73192487262
4/23/2014 10.76 10.76 10.55 10.63 8.584775 6275000 -0.74697805069
4/24/2014 10.57 10.64 10.56 10.59 8.552473 4250000 -0.3762707817
4/25/2014 10.59 10.6 10.5 10.51 8.487864 4533000 -0.75544231476
4/28/2014 10.51 10.63 10.5 10.52 8.495941 4392000 0.09515939464
4/29/2014 10.61 10.65 10.5 10.56 8.528244 4421000 0.38021685885
4/30/2014 10.54 10.6 10.53 10.53 8.504016 5260000 -0.28409130883
5/2/2014 10.55 10.6 10.54 10.6 8.560549 3496000 0.66478002864
5/5/2014 10.6 10.63 10.53 10.55 8.520167 2815000 -0.47172208231
5/6/2014 10.6 10.6 10.54 10.57 8.53632 1103000 0.18958548582
5/7/2014 10.58 10.62 10.55 10.58 8.544395 2983000 0.09459579772
5/8/2014 10.64 10.67 10.6 10.63 8.584775 2629000 0.47259051109
5/9/2014 10.65 10.68 10.6 10.67 8.617081 2790000 0.37631737582
5/12/2014 10.74 10.75 10.58 10.62 8.576699 3099000 -0.46862736929
5/14/2014 10.73 10.74 10.66 10.7 8.641308 5424000 0.75330846984
5/15/2014 10.7 10.71 10.64 10.65 8.600927 2354000 -0.46730194086
5/16/2014 10.67 10.7 10.56 10.57 8.53632 2800000 -0.75116321764
5/19/2014 10.59 10.59 10.55 10.56 8.528244 1889000 -0.09460751237
5/20/2014 10.57 10.62 10.56 10.59 8.552473 1382000 0.28410303458
5/21/2014 10.59 10.66 10.57 10.66 8.609004 2749000 0.66099010193
5/22/2014 10.68 10.69 10.62 10.67 8.617081 2575000 0.0938203769
5/23/2014 10.68 10.72 10.67 10.71 8.649385 3704000 0.37488332766
5/26/2014 10.69 10.71 10.68 10.7 8.641308 2449000 -0.09338236187
5/27/2014 10.7 10.72 10.62 10.7 8.641308 1726000 0
5/28/2014 10.72 10.73 10.65 10.66 8.609004 1339000 -0.37383229483
5/29/2014 10.67 10.78 10.67 10.72 8.65746 3234000 0.56285256692
5/30/2014 10.67 10.75 10.63 10.63 8.584775 3819000 -0.83956495323
6/2/2014 10.7 10.74 10.65 10.67 8.617081 1709000 0.37631737582
6/3/2014 10.72 10.73 10.67 10.7 8.641308 2066000 0.28115089089
6/4/2014 10.71 10.72 10.66 10.67 8.617081 2606000 -0.2803626488
6/5/2014 10.67 10.7 10.63 10.7 8.641308 2794000 0.28115089089
6/6/2014 10.73 10.76 10.72 10.75 8.681687 3216000 0.46727879622
6/9/2014 10.77 10.79 10.67 10.7 8.641308 2906000 -0.46510545704
6/10/2014 10.74 10.74 10.68 10.72 8.65746 1953000 0.18691614742
6/11/2014 10.71 10.75 10.7 10.74 8.673613 2863000 0.18657897351
6/12/2014 10.66 10.77 10.65 10.74 8.673613 3299000 0
6/13/2014 10.76 10.8 10.7 10.78 8.705916 2243000 0.3724284217
6/16/2014 10.78 10.81 10.77 10.77 8.69784 2426000 -0.09276450634
6/17/2014 10.75 10.76 10.65 10.68 8.625155 4973000 -0.83566724612
6/18/2014 10.7 10.72 10.66 10.69 8.633231 2200000 0.09363309993
6/19/2014 10.69 10.73 10.63 10.66 8.609004 2579000 -0.28062494795
6/20/2014 10.67 10.74 10.66 10.68 8.625155 3112000 0.18760590656
6/23/2014 10.74 10.74 10.65 10.68 8.625155 1697000 0
6/24/2014 10.65 10.74 10.64 10.72 8.65746 2124000 0.3745439937
6/25/2014 10.76 10.76 10.68 10.72 8.65746 2558000 0
6/26/2014 10.78 10.8 10.75 10.79 8.713991 3251000 0.65297442899
6/27/2014 10.79 10.83 10.78 10.81 8.730145 2301000 0.18538003998
6/30/2014 10.76 10.8 10.72 10.79 8.713991 3271000 -0.18503701829
7/1/2014 10.79 10.79 10.67 10.71 8.649385 1539000 -0.74140540196
7/2/2014 10.74 10.77 10.7 10.74 8.673613 2391000 0.28011240106
7/3/2014 10.79 10.8 10.74 10.75 8.681687 1462000 0.09308692929
7/4/2014 10.8 10.85 10.75 10.77 8.69784 1661000 0.18605830871
7/7/2014 10.82 10.83 10.79 10.82 8.738218 1446000 0.46423019968
7/8/2014 10.84 10.84 10.77 10.77 8.69784 2382000 -0.46208506128
7/9/2014 10.8 10.8 10.75 10.75 8.681687 1219000 -0.18571277467
7/10/2014 10.77 10.83 10.75 10.76 8.689764 1947000 0.09303491361
7/11/2014 10.78 10.86 10.78 10.84 8.754374 2414000 0.74351846609
7/14/2014 10.85 10.92 10.85 10.88 8.786675 2441000 0.36896984296
7/15/2014 10.92 10.92 10.84 10.86 8.770522 2986000 -0.18383518225
7/16/2014 10.81 10.86 10.81 10.86 8.770522 994000 0
7/17/2014 10.9 10.9 10.81 10.85 8.762447 1368000 -0.09206977646
7/18/2014 10.82 10.89 10.8 10.88 8.786675 1512000 0.27649810607
7/21/2014 10.92 10.92 10.83 10.88 8.786675 1455000 0
7/22/2014 10.84 10.9 10.84 10.89 8.794752 889000 0.09192328156
7/23/2014 10.92 10.94 10.87 10.89 8.794752 1338000 0
7/24/2014 10.95 10.96 10.9 10.93 8.827057 1428000 0.36732132981
7/25/2014 10.97 11.06 10.94 11.03 8.907817 4956000 0.91491422339
7/29/2014 11.1 11.15 11.06 11.08 8.948195 4754000 0.45328726443
7/30/2014 11.13 11.13 10.98 11.02 8.89974 2675000 -0.54150585677
7/31/2014 10.94 10.96 10.89 10.96 8.94873 4794000 0.55046551922
8/1/2014 10.9 10.91 10.83 10.84 8.850752 4177000 -1.09488162007
8/4/2014 10.84 10.85 10.74 10.8 8.81809 4022000 -0.3690307897
8/5/2014 10.9 10.91 10.85 10.89 8.891575 3947000 0.83334372863
8/6/2014 10.78 10.85 10.75 10.85 8.858914 2184000 -0.3673252489
8/7/2014 10.87 10.9 10.78 10.86 8.867079 2374000 0.09216705343
8/8/2014 10.81 10.86 10.7 10.8 8.81809 2942000 -0.55248182632
8/11/2014 10.81 10.88 10.81 10.84 8.850752 1698000 0.37039767115
8/12/2014 10.9 10.91 10.81 10.86 8.867079 1698000 0.18447020095
 8/13/2014 10.9 10.9 10.83 10.89 8.891575 2806000 0.27625782966
8/14/2014 10.97 10.98 10.86 10.94 8.932399 3535000 0.45913125627
8/15/2014 10.9 10.97 10.9 10.94 8.932399 1605000 0
8/18/2014 10.96 10.96 10.86 10.94 8.932399 768000 0
8/19/2014 10.98 10.99 10.9 10.94 8.932399 2141000 0
8/20/2014 10.98 10.98 10.9 10.92 8.916069 1132000 -0.18281762828
8/21/2014 10.92 10.94 10.87 10.94 8.932399 1950000 0.18315246327
8/22/2014 10.98 10.98 10.94 10.96 8.94873 1269000 0.18282882348
8/25/2014 10.97 10.98 10.93 10.96 8.94873 1496000 0
8/26/2014 10.97 10.98 10.95 10.98 8.965057 1002000 0.18245047063
8/27/2014 11 11.02 10.97 11 8.981387 2077000 0.18215165838
8/28/2014 11.04 11.05 10.91 10.96 8.94873 1330000 -0.36360753634
8/29/2014 10.99 11.01 10.88 10.9 8.89974 2507000 -0.54745198481
9/1/2014 10.98 10.98 10.84 10.88 8.88341 1631000 -0.18348850641
9/2/2014 10.9 10.91 10.86 10.91 8.907905 2086000 0.27573870845
9/3/2014 10.94 10.99 10.93 10.98 8.965057 2311000 0.64158744396
9/4/2014 10.87 10.89 10.73 10.85 8.858914 4421000 -1.18396347062
9/5/2014 10.86 10.86 10.73 10.83 8.842586 2705000 -0.18431153074
9/8/2014 10.83 10.83 10.77 10.8 8.81809 2065000 -0.27702303376
9/9/2014 10.8 10.83 10.77 10.8 8.81809 1486000 0
9/10/2014 10.83 10.83 10.77 10.81 8.826256 3202000 0.09260508795
9/11/2014 10.85 10.85 10.76 10.78 8.801762 1650000 -0.27751291148
9/12/2014 10.78 10.83 10.7 10.7 8.736442 2601000 -0.74212413378
9/15/2014 10.7 10.71 10.59 10.6 8.654794 4089000 -0.93456809992
9/16/2014 10.6 10.6 10.42 10.46 8.540483 7215000 -1.32078244728
9/17/2014 10.51 10.62 10.51 10.57 8.630298 3396000 1.05163841436
9/18/2014 10.6 10.6 10.5 10.55 8.613967 2298000 -0.18922869176
9/19/2014 10.57 10.58 10.52 10.55 8.613967 2480000 0
9/22/2014 10.48 10.53 10.48 10.5 8.573143 3072000 -0.47392798231
9/23/2014 10.5 10.58 10.5 10.5 8.573143 2245000 0
9/24/2014 10.46 10.57 10.46 10.56 8.622133 2040000 0.57143570334
9/25/2014 10.55 10.57 10.48 10.48 8.556814 3013000 -0.75757356097
9/26/2014 10.48 10.56 10.47 10.55 8.613967 1666000 0.6679238324
9/29/2014 10.52 10.56 10.5 10.53 8.597638 759000 -0.18956422749
9/30/2014 10.47 10.54 10.44 10.5 8.573143 4090000 -0.28490383056
10/1/2014 10.45 10.48 10.43 10.43 8.515989 1735000 -0.66666332289
10/2/2014 10.42 10.5 10.41 10.44 8.524153 2445000 0.09586672787
10/3/2014 10.38 10.41 10.36 10.4 8.491495 4280000 -0.38312310912
10/7/2014 10.41 10.42 10.3 10.3 8.409845 5633000 -0.96155035126
10/8/2014 10.3 10.3 10.26 10.29 8.401681 2690000 -0.09707669999
10/9/2014 10.26 10.26 10.2 10.24 8.360858 5886000 -0.48589085922
10/10/2014 10.18 10.19 10.04 10.06 8.213889 8469000 -1.7578219843
10/13/2014 10.06 10.12 10 10.01 8.173065 4495000 -0.4970118296
10/14/2014 10.02 10.1 9.99 9.99 8.156734 4400000 -0.19981487973
10/15/2014 9.95 9.96 9.85 9.91 8.091414 8370000 -0.80081071664
10/16/2014 9.8 9.8 9.54 9.54 7.789314 13824000 -3.7335872321
10/17/2014 9.5 9.54 9.37 9.46 7.723994 13370000 -0.83858475856
10/20/2014 9.57 9.66 9.55 9.61 7.846467 9208000 1.58561749271
10/21/2014 9.66 9.7 9.64 9.7 7.919953 5434000 0.93654889519
10/22/2014 9.7 9.7 9.7 9.7 7.919953 0 0
10/24/2014 9.67 9.7 9.65 9.67 7.895458 5533000 -0.30928213842
10/27/2014 9.56 9.59 9.4 9.44 7.707665 12987000 -2.37849406583
10/28/2014 9.45 9.46 9.3 9.31 7.601522 11250000 -1.3771096694
10/29/2014 9.33 9.42 9.32 9.4 7.675004 9644000 0.9666748317
10/30/2014 9.44 9.47 9.35 9.36 7.642345 6725000 -0.4255242082
10/31/2014 9.36 9.45 9.33 9.44 7.707665 5786000 0.85471147926
11/3/2014 9.47 9.54 9.46 9.54 7.789314 4826000 1.05932211636
11/4/2014 9.47 9.55 9.44 9.53 7.78115 3840000 -0.10481025672
11/5/2014 9.46 9.5 9.45 9.48 7.740324 2100000 -0.5246782288
11/6/2014 9.49 9.53 9.4 9.43 7.6995 4268000 -0.52741978243
11/7/2014 9.45 9.47 9.4 9.41 7.683169 2909000 -0.21210468212
11/10/2014 9.42 9.5 9.42 9.44 7.707665 2463000 0.31882677577
11/11/2014 9.39 9.44 9.37 9.41 7.683169 3299000 -0.31781350124
11/12/2014 9.36 9.4 9.31 9.31 7.601522 6342000 -1.06267348798
11/13/2014 9.3 9.35 9.25 9.3 7.593356 3499000 -0.10742585498
11/14/2014 9.2 9.22 9.13 9.13 7.454553 8767000 -1.82795327916
11/17/2014 9.14 9.17 9.11 9.16 7.479046 3207000 0.32856430158
11/18/2014 9.17 9.19 9.16 9.18 7.495377 3564000 0.21835672625
11/19/2014 9.2 9.29 9.18 9.27 7.568861 3349000 0.98039097967
11/20/2014 9.27 9.28 9.15 9.15 7.470882 4065000 -1.29450124662
11/21/2014 9.2 9.25 9.17 9.17 7.487212 5293000 0.21858195592
11/24/2014 9.2 9.22 9.17 9.18 7.495377 2731000 0.10905260863
11/25/2014 9.2 9.3 9.17 9.3 7.593356 5795000 1.30719242007
11/26/2014 9.24 9.24 9.21 9.24 7.544366 4223000 -0.64516927693
11/27/2014 9.25 9.25 9.2 9.2 7.511706 3896000 -0.43290582668
11/28/2014 9.11 9.12 9 9 7.34841 12836000 -2.17388699717
12/1/2014 8.82 8.82 8.51 8.56 6.989153 13502000 -4.88890794063
12/2/2014 8.62 8.7 8.51 8.53 6.964658 9511000 -0.35047165229
12/3/2014 8.53 8.56 8.41 8.44 6.891175 6373000 -1.05508411181
12/4/2014 8.38 8.4 8.23 8.26 6.744206 11261000 -2.13271321654
12/5/2014 8.13 8.4 8.07 8.27 6.752372 9460000 0.12108171073
12/8/2014 8.31 8.32 8.14 8.2 6.695217 7939000 -0.8464432943
12/9/2014 8.17 8.26 8.12 8.19 6.687051 6740000 -0.12196766737
12/10/2014 8.23 8.4 8.2 8.34 6.809525 7244000 1.8315098838
12/11/2014 8.18 8.26 8.17 8.21 6.703382 8145000 -1.55874308414
12/12/2014 8.23 8.24 8.1 8.1 6.613568 6844000 -1.33983114792
12/15/2014 8.01 8.05 7.91 8 6.531919 11658000 -1.23456808791
12/16/2014 7.95 8.03 7.94 7.98 6.515589 9393000 -0.25000310016
12/17/2014 8.01 8.26 7.97 8.22 6.711547 13665000 3.00752549002
12/18/2014 8.3 8.49 8.29 8.44 6.891175 13666000 2.67640232572
12/19/2014 8.6 8.62 8.52 8.6 7.021813 6528000 1.89572895769
12/22/2014 8.73 8.87 8.71 8.86 7.2341 7381000 3.02325054797
12/23/2014 8.91 8.92 8.69 8.76 7.152452 4310000 -1.12865456657
12/24/2014 8.82 8.87 8.8 8.87 7.242264 1907000 1.25568126847
12/26/2014 8.85 8.86 8.7 8.75 7.144286 2582000 -1.35286424245
12/29/2014 8.84 8.87 8.8 8.85 7.225936 3324000 1.14287138001
12/30/2014 8.75 8.86 8.75 8.85 7.225936 4424000 0
12/31/2014 8.85 8.87 8.84 8.85 7.225936 1984000 0
1/2/2015 8.85 8.86 8.83 8.86 7.2341 2237000 0.11298190297
1/5/2015 8.85 8.86 8.66 8.69 7.095297 4292000 -1.91873211595
1/6/2015 8.3 8.41 8.29 8.32 6.793196 10555000 -4.25776398085
1/7/2015 8.31 8.47 8.26 8.35 6.817691 6935000 0.36058138172
1/8/2015 8.4 8.48 8.4 8.47 6.915669 5423000 1.43711411972
1/9/2015 8.53 8.54 8.33 8.37 6.83402 8125000 -1.18063776621
1/12/2015 8.37 8.38 8.26 8.29 6.768701 6547000 -0.95579175946
1/13/2015 8.26 8.27 8.16 8.17 6.670722 9082000 -1.44753033115
1/14/2015 8.16 8.22 8.09 8.1 6.613568 6428000 -0.85678881536
1/15/2015 8.16 8.2 8.08 8.1 6.613568 10870000 0
1/16/2015 8.06 8.07 8 8.03 6.556413 10750000 -0.86420824584
1/19/2015 8.1 8.19 8.08 8.18 6.678887 6167400 1.86800312915
1/20/2015 8.17 8.17 8.08 8.1 6.613568 7827100 -0.97799229123
1/21/2015 8.1 8.1 8.1 8.1 6.613568 0 0
1/22/2015 8.1 8.1 8.1 8.1 6.613568 0 0
1/23/2015 8.1 8.1 8.1 8.1 6.613568 0 0
1/26/2015 8.28 8.28 8.15 8.16 6.662557 25350900 0.74073480457
1/27/2015 8.17 8.33 8.16 8.26 6.744206 9271100 1.22549045359
1/28/2015 8.24 8.39 8.24 8.38 6.842185 6737100 1.45278777072
1/29/2015 8.33 8.54 8.31 8.54 6.972824 10277800 1.90931697988
1/30/2015 8.62 8.73 8.62 8.7 7.103461 11829400 1.87351638303
2/2/2015 8.67 8.73 8.67 8.72 7.119793 7472700 0.22991609301
2/3/2015 8.75 8.88 8.74 8.85 7.225936 8279300 1.49081581445
2/4/2015 8.94 9.08 8.94 8.94 7.299419 12978800 1.01693399997
2/5/2015 8.85 8.86 8.75 8.86 7.2341 9825900 -0.89485204233
2/6/2015 8.95 8.96 8.87 8.93 7.291255 3607300 0.79007754938
2/9/2015 8.86 8.95 8.68 8.68 7.087132 11406200 -2.79955919797
2/10/2015 8.59 8.65 8.58 8.6 7.021813 8421000 -0.92165632022
2/11/2015 8.62 8.76 8.61 8.72 7.119793 4533900 1.39536612553
2/12/2015 8.66 8.7 8.6 8.61 7.029977 4909700 -1.26149734971
2/13/2015 8.7 8.78 8.68 8.73 7.127956 6120800 1.39373144464
2/16/2015 8.75 8.79 8.75 8.76 7.152452 3595700 0.34366093169
2/17/2015 8.79 8.79 8.76 8.76 7.152452 2121600 0
2/18/2015 8.75 8.83 8.75 8.77 7.160617 3108100 0.11415665565
2/23/2015 8.88 8.88 8.67 8.67 7.078967 6448600 -1.14026486824
2/24/2015 8.7 8.72 8.67 8.71 7.111628 5816700 0.46138087662
2/25/2015 8.73 8.75 8.73 8.74 7.136122 2590300 0.34442183984
2/26/2015 8.78 8.8 8.74 8.77 7.160617 2421800 0.34325366074
2/27/2015 8.8 8.8 8.73 8.75 7.144286 5939800 -0.22806693892
3/2/2015 8.76 8.78 8.72 8.76 7.152452 2652100 0.1143011352
3/3/2015 8.8 8.84 8.77 8.84 7.21777 2793300 0.91322528274
3/4/2015 8.82 8.87 8.79 8.79 7.176946 2122100 -0.56560405776
3/5/2015 8.75 8.8 8.72 8.76 7.152452 2717400 -0.34128722719
3/6/2015 8.79 8.8 8.75 8.78 7.16878 2421200 0.22828534886
3/9/2015 8.7 8.76 8.7 8.75 7.144286 4203800 -0.3416759895
3/10/2015 8.75 8.79 8.73 8.73 7.127956 4719800 -0.228574276
3/11/2015 8.7 8.74 8.68 8.73 7.127956 6098700 0
3/12/2015 8.7 8.72 8.68 8.72 7.119793 2994800 -0.11452090894
3/13/2015 8.68 8.72 8.68 8.7 7.103461 2522800 -0.2293886915
3/16/2015 8.7 8.75 8.67 8.69 7.095297 2801800 -0.11492989122
3/17/2015 8.69 8.72 8.59 8.61 7.029977 4741300 -0.92060980675
3/18/2015 8.59 8.64 8.55 8.62 7.038143 3282800 0.11615969725
3/19/2015 8.71 8.72 8.62 8.69 7.095297 2760200 0.81206079501
3/20/2015 8.69 8.85 8.67 8.85 7.225936 9485000 1.84120551966
3/23/2015 8.85 8.9 8.8 8.86 7.2341 1966700 0.11298190297
3/24/2015 8.9 8.94 8.8 8.84 7.21777 2837400 -0.22573644268
3/25/2015 8.88 8.94 8.83 8.94 7.299419 4307300 1.13122197022
3/26/2015 8.92 9.09 8.9 9.05 7.389234 8458600 1.23044039532
3/27/2015 9.09 9.1 8.91 8.95 7.307585 5087100 -1.10497245046
3/30/2015 8.91 9.05 8.91 9.04 7.381069 2703800 1.00558529254
3/31/2015 9.1 9.1 8.9 9 7.34841 6000000 -0.44246978317
4/1/2015 8.93 8.96 8.86 8.94 7.299419 3861100 -0.66668844008
4/2/2015 8.88 9.02 8.88 8.95 7.307585 3619000 0.11187191748
4/6/2015 8.93 9.02 8.93 8.97 7.323914 1817800 0.22345275491
4/7/2015 9.07 9.14 9.04 9.08 7.413728 4833500 1.22631150502
4/8/2015 9.12 9.15 9.09 9.15 7.470882 5004700 0.77092118837
4/9/2015 9.17 9.24 9.1 9.13 7.454553 4422400 -0.21856857062
4/10/2015 9.2 9.22 9.17 9.21 7.519872 3230400 0.87622960089
4/13/2015 9.29 9.45 9.27 9.42 7.691335 6489200 2.28013189586
4/14/2015 9.43 9.54 9.42 9.52 7.772985 5013700 1.06158423733
4/15/2015 9.5 9.53 9.38 9.45 7.71583 6654300 -0.73530310428
4/16/2015 9.47 9.49 9.44 9.44 7.707665 6458500 -0.10582140871
4/17/2015 9.47 9.47 9.23 9.25 7.552532 10101900 -2.01271072368
4/20/2015 9.23 9.3 9.19 9.25 7.552532 5071300 0
4/21/2015 9.3 9.38 9.26 9.36 7.642345 5776300 1.18917735138
4/22/2015 8.97 9.04 8.92 8.97 7.61687 4474700 -0.33334009391
4/23/2015 8.98 9.02 8.92 8.92 7.574414 3175000 -0.55739431026
4/24/2015 8.91 9 8.9 9 7.642346 3858200 0.89686146017
4/27/2015 9 9.04 8.97 9 7.642346 2392600 0
4/28/2015 8.91 8.95 8.77 8.77 7.447042 7675200 -2.55555035064
4/29/2015 8.77 8.83 8.75 8.81 7.481008 3571600 0.45610055644
4/30/2015 8.7 8.73 8.67 8.72 7.404585 6950500 -1.02156019617
 5/4/2015 8.77 8.81 8.72 8.8 7.472516 4955400 0.91741805922
5/5/2015 8.8 8.8 8.72 8.79 7.464024 2678900 -0.11364311565
5/6/2015 8.76 8.84 8.75 8.8 7.472516 7058600 0.11377241016
5/7/2015 8.78 8.8 8.74 8.78 7.455532 5430900 -0.2272862313
5/8/2015 8.83 8.83 8.77 8.78 7.455532 3375600 0
5/11/2015 8.79 8.82 8.75 8.78 7.455532 3917000 0
5/12/2015 8.78 8.83 8.7 8.73 7.413074 5171400 -0.56948317035
5/13/2015 8.75 8.79 8.74 8.76 7.43855 2201800 0.34366310116
5/14/2015 8.79 8.84 8.78 8.81 7.481008 4895400 0.57078328438
5/15/2015 8.83 8.83 8.79 8.82 7.489499 1190000 0.11350074749
5/18/2015 8.86 8.88 8.83 8.85 7.514973 4096600 0.34012956007
5/19/2015 8.87 8.87 8.76 8.83 7.49799 5832000 -0.22598883589
5/20/2015 8.75 8.77 8.7 8.7 7.3876 4910400 -1.47226123268
5/21/2015 8.71 8.78 8.7 8.78 7.455532 6544000 0.91954085224
5/22/2015 8.78 8.87 8.78 8.86 7.523464 11580200 0.91116234227
5/25/2015 8.86 8.9 8.84 8.85 7.514973 1655300 -0.11286024629
5/26/2015 8.83 8.9 8.82 8.84 7.506482 2164900 -0.11298776456
5/27/2015 8.8 8.87 8.76 8.87 7.531955 3953500 0.33934671395
5/28/2015 8.86 8.86 8.76 8.81 7.481008 2596200 -0.67641136996
5/29/2015 8.7 8.86 8.7 8.75 7.430058 12283300 -0.68105795369
6/2/2015 8.7 8.75 8.65 8.65 7.345144 13748700 -1.14284437618
6/3/2015 8.81 8.81 8.6 8.6 7.302686 6877300 -0.57804176474
6/4/2015 8.6 8.67 8.54 8.63 7.32816 5797500 0.34883055358
6/5/2015 8.56 8.6 8.54 8.55 7.260228 2810200 -0.92699941049
6/8/2015 8.5 8.52 8.48 8.48 7.200787 3931100 -0.81872084458
6/9/2015 8.45 8.54 8.39 8.39 7.124363 5873800 -1.06132843535
6/10/2015 8.41 8.51 8.4 8.41 7.141347 5536800 0.23839324302
6/11/2015 8.5 8.54 8.46 8.52 7.234754 4497400 1.30797453198
6/12/2015 8.47 8.54 8.45 8.54 7.251737 2238800 0.23474191382
6/15/2015 8.5 8.5 8.4 8.42 7.149839 2748800 -1.4051529999
6/16/2015 8.48 8.5 8.37 8.5 7.21777 3710000 0.95010531006
6/17/2015 8.51 8.54 8.48 8.5 7.21777 2232200 0
6/18/2015 8.5 8.52 8.43 8.51 7.226262 3288500 0.11765406767
6/19/2015 8.53 8.53 8.42 8.42 7.149839 4558800 -1.05757305783
6/22/2015 8.46 8.48 8.4 8.41 7.141347 2888800 -0.11877190521
6/23/2015 8.41 8.42 8.38 8.4 7.132856 3306500 -0.11889913766
6/24/2015 8.4 8.47 8.4 8.4 7.132856 2802600 0
6/25/2015 8.38 8.4 8.34 8.36 7.098889 4618300 -0.47620476286
6/26/2015 8.36 8.37 8.3 8.32 7.064924 3559200 -0.47845514981
6/29/2015 8.27 8.28 8.22 8.22 6.98001 4128700 -1.20190960299
6/30/2015 8.2 8.28 8.17 8.22 6.98001 4701300 0
7/1/2015 8.19 8.3 8.19 8.22 6.98001 4047065 0
7/2/2015 8.29 8.3 8.21 8.21 6.971518 2865600 -0.12166171682
7/3/2015 8.21 8.28 8.21 8.23 6.9885 1249000 0.24359113754
7/6/2015 8.21 8.22 8.16 8.21 6.971518 1879500 -0.24299921299
 7/7/2015 8.17 8.3 8.17 8.29 7.039449 2687100 0.97440758239
7/8/2015 8.22 8.26 8.15 8.15 6.920568 4883700 -1.68878274422
7/9/2015 8.14 8.23 8.1 8.12 6.895094 4239900 -0.36809117402
7/10/2015 8.13 8.23 8.13 8.15 6.920568 3177200 0.36945109088
7/13/2015 8.18 8.19 8.11 8.17 6.937551 3258900 0.24539893257
7/14/2015 8.37 8.37 8.17 8.19 6.954534 3505000 0.2447982004
7/15/2015 8.2 8.24 8.11 8.15 6.920568 4520800 -0.48840080442
7/16/2015 8.15 8.19 8.14 8.18 6.946043 2464800 0.3681056237
7/20/2015 8.22 8.24 8.13 8.17 6.937551 3950800 -0.1222566575
7/21/2015 8.19 8.2 8.14 8.18 6.946043 3187900 0.12240630736
7/22/2015 8.16 8.19 8.14 8.14 6.912078 2945300 -0.48898343992
7/23/2015 8.15 8.22 8.15 8.16 6.929059 2583800 0.24567141748
7/24/2015 8.16 8.18 8.11 8.12 6.895094 6357700 -0.49018200018
7/27/2015 8.1 8.11 8.06 8.08 6.861128 4677700 -0.49261112321
7/28/2015 8 8.03 7.91 7.95 6.750738 12856600 -1.60891911651
7/29/2015 7.88 7.88 7.84 7.84 6.75936 6187300 0.12771936935
7/30/2015 7.85 7.92 7.8 7.8 6.724874 4390600 -0.5101962316
7/31/2015 7.7 7.71 7.5 7.5 6.466225 14683500 -3.84615384615
8/3/2015 7.58 7.64 7.41 7.41 6.38863 7160100 -1.20000463949
8/4/2015 7.37 7.38 7.3 7.38 6.362765 9168100 -0.40485988389
8/5/2015 7.37 7.67 7.36 7.62 6.569685 7483900 3.25204529792
8/6/2015 7.6 7.61 7.45 7.52 6.483468 4462200 -1.31234602572
8/7/2015 7.52 7.52 7.52 7.52 6.483468 0 0
8/11/2015 7.72 7.77 7.43 7.45 6.423116 7409300 -0.93085984229
8/12/2015 7.4 7.46 7.28 7.3 6.293792 7890000 -2.01341529563
8/13/2015 7.32 7.53 7.3 7.4 6.380008 5296500 1.36985779003
8/14/2015 7.42 7.5 7.34 7.35 6.3369 3043600 -0.67567313395
8/17/2015 7.36 7.37 7.27 7.27 6.267927 3769000 -1.08843440799
8/18/2015 7.25 7.28 7.12 7.15 6.164468 4795100 -1.65060952369
8/19/2015 7.1 7.11 7.05 7.09 6.112738 4039500 -0.83916406087
8/20/2015 7.02 7.02 6.95 6.96 6.000657 6116400 -1.83356459904
8/21/2015 6.8 6.85 6.75 6.8 5.86271 8845400 -2.29886494096
8/24/2015 6.6 6.62 6.49 6.49 5.595439 13287500 -4.55883030203
8/25/2015 6.33 7.01 6.32 6.99 6.026521 23645200 7.70416762653
8/26/2015 6.74 6.88 6.69 6.78 5.845468 9384300 -3.00427062313
8/27/2015 6.9 6.99 6.88 6.96 6.000657 6471100 2.65486014122
8/28/2015 7.2 7.25 7.01 7.04 6.069629 8202400 1.14940747322
8/31/2015 7.01 7.04 6.82 6.84 5.897197 9537600 -2.84089851291
9/1/2015 6.94 6.98 6.73 6.75 5.819602 5870400 -1.31579460547
9/2/2015 6.75 6.83 6.65 6.73 5.802359 4296800 -0.29629173954
9/3/2015 6.78 6.8 6.75 6.79 5.854088 1969200 0.89151670898
9/4/2015 6.78 6.8 6.71 6.75 5.819602 3563800 -0.58909261357
9/7/2015 6.68 6.73 6.65 6.69 5.767872 3104600 -0.88889240192
9/8/2015 6.7 6.85 6.55 6.82 5.879954 6362300 1.94321233204
9/9/2015 6.91 7.04 6.81 7.01 6.043765 4797200 2.78592315518
 9/10/2015 6.87 6.92 6.81 6.86 5.91444 3594400 -2.13980854649
9/14/2015 6.85 6.87 6.75 6.78 5.845468 4086500 -1.16616281508
9/15/2015 6.65 6.76 6.63 6.72 5.793737 4975300 -0.8849761901
9/16/2015 6.84 6.91 6.78 6.82 5.879954 3688900 1.48810689888
9/17/2015 6.97 7.13 6.94 7.07 6.095495 7653900 3.66569194249
9/18/2015 7 7.35 7 7.15 6.164468 5945300 1.13154058858
9/21/2015 7.01 7.15 7 7.15 6.164468 2955600 0
9/22/2015 7.18 7.29 6.9 6.97 6.009279 6561000 -2.51747596062
9/23/2015 6.93 6.94 6.82 6.89 5.940304 6825500 -1.14780824788
9/25/2015 6.82 6.87 6.76 6.82 5.879954 4885800 -1.01594127169
9/28/2015 6.77 6.83 6.71 6.76 5.828224 2984000 -0.87976878731
9/29/2015 6.67 6.76 6.6 6.75 5.819602 5833600 -0.14793528869
9/30/2015 6.65 6.82 6.65 6.78 5.845468 6009700 0.44446338427
10/1/2015 6.84 6.84 6.7 6.72 5.793737 3208300 -0.8849761901
10/2/2015 6.67 6.7 6.61 6.7 5.776494 6191300 -0.29761447577
10/5/2015 6.79 6.86 6.76 6.86 5.91444 5202400 2.38805753109
10/6/2015 6.9 6.92 6.85 6.92 5.966171 6028100 0.87465592685
10/7/2015 7 7.19 6.96 7.18 6.190332 15142600 3.75720038866
10/8/2015 7.21 7.3 7.14 7.16 6.17309 8149100 -0.27853110302
10/9/2015 7.29 7.45 7.25 7.44 6.414495 12505100 3.91060230776
10/12/2015 7.36 7.46 7.34 7.45 6.423116 9151900 0.13439873287
10/13/2015 7.34 7.37 7.15 7.2 6.207575 8936300 -3.35570772815
10/14/2015 7.2 7.35 7.19 7.29 6.285171 4001100 1.25002114352
10/15/2015 7.31 7.4 7.29 7.39 6.371386 3369400 1.37172083305
10/16/2015 7.38 7.4 7.17 7.35 6.3369 5309600 -0.5412637062
10/19/2015 7.3 7.32 7.24 7.25 6.250684 3273900 -1.36053906484
10/20/2015 7.29 7.29 7.22 7.22 6.224819 2013000 -0.41379471431
10/21/2015 7.28 7.32 7.23 7.26 6.259306 2131300 0.5540241411
10/22/2015 7.26 7.32 7.26 7.29 6.285171 2102900 0.41322472491
10/23/2015 7.37 7.37 7.19 7.25 6.250684 5340100 -0.54870424369
10/26/2015 7.27 7.29 7.18 7.2 6.207575 4211600 -0.68966852268
10/27/2015 7.2 7.24 7.11 7.12 6.138603 3201300 -1.1110941068
10/28/2015 7.13 7.24 7.13 7.16 6.17309 2264000 0.56180534887
10/29/2015 7.24 7.34 7.12 7.12 6.138603 3000600 -0.5586667293
10/30/2015 7.06 7.19 7.06 7.08 6.104115 3295400 -0.56182163922
11/2/2015 7.03 7.08 6.91 6.96 6.000657 4541600 -1.69488943115
11/3/2015 7 7.08 7 7.08 6.104115 2114500 1.72411120982
11/4/2015 7.13 7.18 7.1 7.17 6.181711 4458100 1.27120802934
11/5/2015 7.1 7.18 7.1 7.16 6.17309 2613900 -0.13945977093
11/6/2015 7.16 7.18 7.07 7.12 6.138603 1617700 -0.5586667293
11/9/2015 7.06 7.15 7.06 7.07 6.095495 1785800 -0.70224446833
11/11/2015 7.02 7.11 7 7.01 6.043765 2884000 -0.84865954283
11/12/2015 7.01 7.02 6.9 6.9 5.948926 5626300 -1.56920396475
11/13/2015 6.81 6.85 6.81 6.81 5.871332 4172100 -1.30433627851
11/16/2015 6.8 6.81 6.75 6.8 5.86271 3734000 -0.14684913066
11/17/2015 6.87 6.91 6.8 6.81 5.871332 3130000 0.14706509447
11/18/2015 6.86 6.86 6.69 6.69 5.767872 5255700 -1.76212144025
11/19/2015 6.71 6.8 6.71 6.76 5.828224 2128900 1.04634776916
11/20/2015 6.75 6.76 6.68 6.71 5.785116 2669200 -0.73964212769
11/23/2015 6.67 6.75 6.67 6.69 5.767872 1904600 -0.29807526764
11/24/2015 6.69 6.88 6.68 6.84 5.897197 2844900 2.24216140719
11/25/2015 6.84 6.88 6.7 6.7 5.776494 3909600 -2.04678595611
11/26/2015 6.71 6.74 6.68 6.7 5.776494 5162700 0
11/27/2015 6.66 6.68 6.6 6.61 5.698899 5274500 -1.34328885307
11/30/2015 6.68 6.68 6.55 6.55 5.647169 6278600 -0.90771919278
12/1/2015 6.55 6.64 6.55 6.61 5.698899 2418700 0.91603421112
12/2/2015 6.61 6.65 6.5 6.53 5.629927 5836400 -1.2102688607
12/3/2015 6.5 6.52 6.45 6.46 5.569575 7580000 -1.07198548045
12/4/2015 6.45 6.5 6.4 6.49 5.595439 4933600 0.46438013672
12/7/2015 6.49 6.59 6.49 6.57 5.664413 3244500 1.23268254734
12/8/2015 6.47 6.48 6.41 6.42 5.535089 3934300 -2.2830962361
12/9/2015 6.4 6.45 6.4 6.42 5.535089 1783800 0
12/10/2015 6.42 6.44 6.4 6.4 5.517845 1955800 -0.31153970605
12/11/2015 6.37 6.41 6.36 6.36 5.483358 2646200 -0.62500849516
12/14/2015 6.33 6.33 6.2 6.22 5.362656 5222200 -2.20124237739
12/15/2015 6.23 6.3 6.22 6.29 5.423007 2445200 1.1253938347
12/16/2015 6.36 6.45 6.33 6.42 5.535089 3120900 2.06678693205
12/17/2015 6.39 6.56 6.35 6.47 5.578197 4596400 0.778813132
12/18/2015 6.3 6.51 6.3 6.51 5.612683 5209300 0.61822843474
12/21/2015 6.43 6.47 6.39 6.42 5.535089 2504300 -1.3824760814
12/22/2015 6.38 6.47 6.37 6.46 5.569575 2879100 0.62304327898
12/23/2015 6.48 6.55 6.47 6.5 5.604062 2410000 0.61920344012
12/24/2015 6.54 6.58 6.5 6.53 5.629927 2757500 0.46154021851
12/28/2015 6.55 6.58 6.54 6.55 5.647169 2085900 0.30625619124
12/29/2015 6.53 6.54 6.48 6.5 5.604062 2276700 -0.76333823195
12/30/2015 6.57 6.58 6.51 6.52 5.621305 2024700 0.30768753094
12/31/2015 6.51 6.55 6.47 6.51 5.612683 3637800 -0.15338075411
1/4/2016 6.56 6.56 6.39 6.41 5.526467 3495600 -1.53609245347
1/5/2016 6.48 6.55 6.43 6.45 5.560953 3650700 0.6240153067
1/6/2016 6.42 6.43 6.21 6.23 5.371277 9350400 -3.41085421869
1/7/2016 6.15 6.15 5.81 5.82 5.017791 19195800 -6.58104208738
1/8/2016 5.68 5.91 5.62 5.8 5.000547 13107600 -0.34365719895
1/11/2016 5.7 5.71 5.5 5.54 4.776384 11156500 -4.48276958501
1/12/2016 5.5 5.53 5.15 5.15 4.440141 18285700 -7.03969781324
1/13/2016 5.21 5.28 5.1 5.19 4.474627 14299300 0.77668704665
1/14/2016 4.97 5 4.86 4.86 4.190114 17776182 -6.35836238417
1/15/2016 4.95 4.98 4.82 4.84 4.17287 10188000 -0.41154011562
1/18/2016 4.71 4.88 4.64 4.85 4.181491 10758700 0.20659641925
1/19/2016 4.8 5.24 4.79 5.18 4.466006 17702600 6.80415191615
1/20/2016 5.08 5.08 4.83 4.83 4.164248 13779000 -6.7567755171
1/21/2016 4.91 5.07 4.8 4.8 4.138384 12908228 -0.62109653412
1/22/2016 4.99 5.1 4.89 5.02 4.32806 12603900 4.58333494427
1/25/2016 5.11 5.11 4.8 4.81 4.147006 16130600 -4.18325993632
1/26/2016 4.8 4.8 4.69 4.71 4.060789 12255000 -2.07901797104
1/27/2016 4.79 4.8 4.69 4.75 4.095275 11443900 0.84924382922
1/28/2016 4.76 4.85 4.71 4.77 4.112519 9793400 0.42107062407
1/29/2016 4.81 5.05 4.78 5.02 4.32806 19496600 5.24109432686
2/1/2016 5.1 5.12 4.9 4.9 4.224601 11159400 -2.39042434717
2/2/2016 4.82 4.98 4.82 4.9 4.224601 7924800 0
2/3/2016 4.83 4.86 4.8 4.82 4.155628 11421000 -1.63265122552
2/4/2016 4.91 4.98 4.84 4.86 4.190114 8864100 0.82986253823
2/5/2016 4.86 4.96 4.86 4.91 4.233222 6795500 1.02880255764
2/10/2016 4.8 4.89 4.76 4.88 4.207356 6560300 -0.61102394346
2/11/2016 4.84 4.87 4.74 4.74 4.086655 7593400 -2.8688088196
2/12/2016 4.77 4.87 4.76 4.84 4.17287 6234100 2.10967160184
2/15/2016 4.93 5.03 4.9 5.02 4.32806 7864500 3.71902311838
2/16/2016 5.02 5.24 4.98 5.2 4.483249 11857300 3.58564807327
2/17/2016 5.2 5.22 5.06 5.2 4.483249 13439400 0
2/18/2016 5.31 5.37 5.29 5.32 4.586709 9583200 2.30770140137
2/19/2016 5.28 5.37 5.23 5.34 4.603952 4797000 0.37593403026
2/22/2016 5.26 5.33 5.21 5.21 4.491871 4797200 -2.43445196648
2/23/2016 5.25 5.33 5.21 5.27 4.543601 6147300 1.15163592187
2/24/2016 5.21 5.22 5.02 5.05 4.353925 8119600 -4.17457430791
2/25/2016 5.1 5.12 4.96 5.01 4.319438 7438200 -0.7920898959
2/26/2016 5.05 5.18 5.02 5.16 4.448762 5101500 2.99400060841
2/29/2016 5.21 5.21 5.09 5.18 4.466006 7434100 0.38761345291
3/1/2016 5.2 5.32 5.16 5.31 4.578087 7744100 2.50964732246
3/2/2016 5.36 5.51 5.36 5.49 4.733276 9379300 3.38982199333
3/3/2016 5.5 5.8 5.49 5.8 5.000547 10715000 5.64663881844
3/4/2016 5.85 6.1 5.84 6.1 5.259196 10506700 5.17241413789
3/7/2016 6.25 6.34 6.16 6.2 5.345412 11205100 1.63933802809
3/8/2016 6.28 6.31 5.76 5.77 4.974682 17073300 -6.93548037083
3/9/2016 5.52 6.01 5.5 6 5.17298 13324000 3.98614423997
3/10/2016 6.05 6.16 5.86 5.9 5.086763 9458600 -1.66667955414
3/11/2016 5.89 6.07 5.82 6.06 5.224709 8958500 2.71186214101
3/14/2016 6.11 6.18 6.03 6.04 5.207466 7063300 -0.33002794988
3/15/2016 5.98 6.05 5.93 5.93 5.112628 6444800 -1.82119287961
3/16/2016 5.93 6 5.91 5.98 5.155736 4051000 0.84316715396
3/17/2016 6.12 6.15 5.97 6.08 5.241953 9445300 1.67225397111
3/18/2016 6.11 6.12 6.03 6.12 5.276439 11920600 0.65788457088
3/21/2016 6.09 6.1 5.98 6.03 5.198844 5238700 -1.47059408817
3/22/2016 6.03 6.11 6.03 6.03 5.198844 5420100 0
3/23/2016 6.07 6.1 5.99 6.04 5.207466 4014000 0.16584456083
3/24/2016 5.98 5.99 5.85 5.87 5.060898 9900000 -2.81457430543
3/28/2016 5.88 5.94 5.85 5.89 5.078142 4098000 0.34073004435
3/29/2016 5.91 5.91 5.78 5.78 4.983304 5891300 -1.86757282486
3/30/2016 5.78 5.97 5.78 5.97 5.147115 5447700 3.28719660691
3/31/2016 5.86 5.91 5.82 5.83 5.026412 5011800 -2.34506126247
4/1/2016 5.82 5.85 5.77 5.78 4.983304 4416300 -0.8576296571
4/4/2016 5.75 5.83 5.67 5.7 4.914331 4828500 -1.3840817257
4/5/2016 5.6 5.62 5.53 5.55 4.785006 7059100 -2.63158912169
4/6/2016 5.58 5.69 5.56 5.65 4.871223 5101100 1.80181592249
4/7/2016 5.8 5.83 5.66 5.72 4.931573 6956200 1.2389085862
4/8/2016 5.64 5.78 5.62 5.77 4.974682 5359700 0.87414299657
4/11/2016 5.79 5.85 5.74 5.8 5.000547 5777700 0.51993273138
4/12/2016 5.8 5.84 5.78 5.79 4.991925 3586400 -0.17242113713
4/13/2016 5.86 6.08 5.86 6.06 5.224709 11720800 4.6632110859
4/14/2016 6.13 6.15 6.07 6.12 5.276439 9479600 0.99010298947
4/15/2016 6.15 6.17 6.06 6.12 5.276439 4571800 0
4/18/2016 5.95 6.06 5.88 6 5.17298 7221800 -1.96077316539
4/19/2016 6.02 6.08 5.92 6.07 5.233332 6926100 1.16667762102
4/20/2016 6.03 6.03 5.91 5.99 5.164358 7847800 -1.31797485808
4/21/2016 6.04 6.05 5.97 6 5.17298 10428100 0.16695201998
4/22/2016 5.74 5.74 5.65 5.7 5.101382 9019000 -1.38407648976
4/25/2016 5.69 5.69 5.54 5.55 4.967134 6788800 -2.63160061332
4/26/2016 5.5 5.55 5.45 5.5 4.922386 6905100 -0.90088167543
4/27/2016 5.56 5.58 5.48 5.51 4.931335 4132800 0.18180207729
4/28/2016 5.57 5.66 5.5 5.51 4.931335 5375200 0
4/29/2016 5.56 5.57 5.4 5.4 4.832888 8015100 -1.99635595635
5/3/2016 5.35 5.4 5.32 5.4 4.832888 4467300 0
5/4/2016 5.3 5.32 5.25 5.25 4.698641 6766600 -2.77778007684
5/5/2016 5.23 5.32 5.21 5.31 4.752339 6077700 1.14284108958
5/6/2016 5.25 5.27 5.2 5.2 4.653892 5034700 -2.07154834704
5/9/2016 5.27 5.3 5.2 5.25 4.698641 4445600 0.96153928798
5/10/2016 5.21 5.23 5.16 5.18 4.635992 3642500 -1.33334298151
5/11/2016 5.24 5.26 5.12 5.12 4.582294 3644200 -1.15828500135
5/12/2016 5.13 5.17 5.12 5.15 4.609143 2947100 0.58592923108
5/13/2016 5.14 5.15 5.1 5.12 4.582294 3482900 -0.58251609898
5/16/2016 5.12 5.15 5.1 5.11 4.573344 4148400 -0.19531701807
5/17/2016 5.14 5.43 5.13 5.42 4.850788 9635000 6.06654561739
5/18/2016 5.35 5.49 5.31 5.36 4.797089 6047800 -1.10701601472
5/19/2016 5.35 5.36 5.22 5.22 4.671792 4505500 -2.61193819835
5/20/2016 5.27 5.41 5.26 5.36 4.797089 3455300 2.68199012285
5/23/2016 5.39 5.39 5.29 5.3 4.743391 3382100 -1.11938719503
5/24/2016 5.32 5.33 5.23 5.23 4.680741 2525300 -1.32078506705
5/25/2016 5.32 5.37 5.26 5.27 4.71654 4471600 0.76481480176
5/26/2016 5.33 5.42 5.3 5.4 4.832888 5663600 2.46680829591
5/27/2016 5.4 5.48 5.36 5.43 4.859736 3828300 0.55552704718
5/30/2016 5.44 5.53 5.41 5.48 4.904486 2802300 0.9208319135
5/31/2016 5.58 5.58 5.38 5.38 4.814988 7921100 -1.82481915536
 6/1/2016 5.35 5.39 5.27 5.29 4.73444 6498300 -1.67285982852
6/2/2016 5.29 5.36 5.26 5.3 4.743391 3064500 0.18906143071
6/3/2016 5.3 5.39 5.3 5.38 4.814988 2385000 1.50940540217
6/6/2016 5.35 5.4 5.33 5.38 4.814988 2638400 0
6/7/2016 5.41 5.53 5.41 5.46 4.886587 5918400 1.4870026675
6/8/2016 5.51 5.77 5.51 5.73 5.128231 12582500 4.94504651201
6/9/2016 5.82 5.92 5.69 5.71 5.110332 10632900 -0.34902873915
6/10/2016 5.75 5.77 5.56 5.59 5.002934 4499800 -2.10158557213
6/13/2016 5.47 5.49 5.38 5.4 4.832888 5831000 -3.39892551051
6/14/2016 5.35 5.47 5.32 5.32 4.76129 5480800 -1.48147443102
6/15/2016 5.32 5.41 5.3 5.39 4.823937 4344300 1.31575686421
6/16/2016 5.35 5.37 5.28 5.29 4.73444 5588900 -1.85526883954
6/17/2016 5.34 5.36 5.3 5.36 4.797089 4641500 1.32326104038
6/20/2016 5.44 5.49 5.41 5.48 4.904486 4649100 2.23879523603
6/21/2016 5.55 5.56 5.42 5.44 4.868686 3903100 -0.72994397374
6/22/2016 5.48 5.52 5.43 5.43 4.859736 3897700 -0.18382783363
6/23/2016 5.47 5.49 5.43 5.45 4.877636 3898700 0.3683327654
6/24/2016 5.46 5.46 5.28 5.3 4.743391 10772300 -2.75225539585
6/27/2016 5.25 5.37 5.22 5.28 4.72549 4325200 -0.37738824398
6/28/2016 5.22 5.38 5.22 5.3 4.743391 4484700 0.37881785804
6/29/2016 5.33 5.42 5.33 5.41 4.841837 4312100 2.07543506323
6/30/2016 5.6 5.6 5.42 5.5 4.922386 9955692 1.66360412381
7/1/2016 5.5 5.53 5.46 5.51 4.931335 3553900 0.18180207729
7/4/2016 5.55 5.63 5.54 5.57 4.985035 5483200 1.08895461371
7/5/2016 5.55 5.59 5.53 5.55 4.967134 2383700 -0.35909477065
7/7/2016 5.52 5.58 5.49 5.58 4.993984 2353100 0.54055316406
7/8/2016 5.55 5.55 5.43 5.48 4.904486 3857200 -1.7921162743
7/11/2016 5.55 5.55 5.51 5.52 4.940285 3726800 0.72992358425
7/12/2016 5.55 5.57 5.46 5.57 4.985035 4077200 0.9058181866
7/13/2016 5.63 5.67 5.56 5.57 4.985035 6812400 0
7/14/2016 5.58 5.63 5.58 5.59 5.002934 1936800 0.35905465057
7/15/2016 5.68 5.69 5.6 5.62 5.029784 7278200 0.5366850732
7/18/2016 5.62 5.65 5.58 5.6 5.011883 3339300 -0.35589997503
7/19/2016 5.58 5.63 5.52 5.56 4.976084 2637600 -0.71428243636
7/20/2016 5.61 5.63 5.57 5.6 5.011883 4011600 0.71942113517
7/21/2016 5.52 5.62 5.52 5.58 4.993984 2349000 -0.35713124189
7/22/2016 5.5 5.54 5.44 5.5 4.922386 6275000 -1.4336850098
7/25/2016 5.51 5.53 5.47 5.47 4.895535 3217300 -0.54548749326
7/26/2016 5.44 5.46 5.4 5.44 4.868686 5483100 -0.54843852613
7/27/2016 5.39 5.43 5.37 5.41 4.914104 2291400 0.93285950254
7/28/2016 5.41 5.41 5.3 5.32 4.832354 4776000 -1.66357895559
7/29/2016 5.25 5.31 5.25 5.25 4.76877 6381400 -1.31579764231
8/1/2016 5.26 5.35 5.26 5.3 4.814187 3555500 0.95238394806
8/2/2016 5.29 5.33 5.22 5.26 4.777853 3191800 -0.75472764145
8/3/2016 5.22 5.24 5.13 5.2 4.723352 6509800 -1.14070064525
 8/4/2016 5.25 5.27 5.21 5.27 4.786937 3015600 1.34618381184
8/5/2016 5.27 5.28 5.18 5.2 4.723352 3845300 -1.32830241969
8/8/2016 5.23 5.29 5.21 5.25 4.76877 3918300 0.96156289008
8/10/2016 5.25 5.33 5.25 5.25 4.76877 3998700 0
8/11/2016 5.2 5.28 5.2 5.25 4.76877 2162800 0
8/12/2016 5.32 5.32 5.25 5.26 4.777853 3174100 0.19046840171
8/15/2016 5.28 5.35 5.28 5.32 4.832354 2523500 1.14070064525
8/16/2016 5.35 5.35 5.28 5.3 4.814187 2411000 -0.37594513978
8/17/2016 5.27 5.29 5.23 5.26 4.777853 2842800 -0.75472764145
8/18/2016 5.24 5.3 5.24 5.28 4.79602 2500100 0.38023354842
8/19/2016 5.3 5.33 5.29 5.3 4.814187 3430400 0.3787932494
8/22/2016 5.33 5.39 5.31 5.37 4.877771 4678800 1.32076298656
8/23/2016 5.35 5.39 5.35 5.38 4.886854 2653600 0.18621210385
8/24/2016 5.39 5.42 5.35 5.4 4.90502 4702100 0.37173199772
8/25/2016 5.38 5.41 5.36 5.39 4.895937 4591600 -0.18517763434
8/26/2016 5.4 5.4 5.35 5.37 4.877771 4615500 -0.37104235614
8/29/2016 5.34 5.35 5.27 5.27 4.786937 3375300 -1.86220304315
8/30/2016 5.33 5.33 5.22 5.23 4.750603 4027700 -0.75902398548
8/31/2016 5.21 5.25 5.18 5.18 4.705186 4455100 -0.95602600344
9/1/2016 5.17 5.22 5.16 5.19 4.714269 3824400 0.19304231544
9/2/2016 5.17 5.23 5.17 5.19 4.714269 2389700 0
9/5/2016 5.25 5.29 5.23 5.27 4.786937 5120100 1.54144788938
9/6/2016 5.29 5.42 5.28 5.37 4.877771 6980700 1.89753907352
9/7/2016 5.41 5.45 5.37 5.41 4.914104 5386300 0.74486891656
9/8/2016 5.41 5.49 5.4 5.49 4.986771 5506600 1.47874363261
9/9/2016 5.47 5.48 5.41 5.42 4.923188 2652300 -1.27503348359
9/13/2016 5.28 5.31 5.22 5.22 4.74152 6719700 -3.69004799329
9/14/2016 5.22 5.25 5.2 5.22 4.74152 3872700 0
9/15/2016 5.18 5.21 5.16 5.18 4.705186 8917700 -0.76629435287
9/16/2016 5.19 5.26 5.19 5.22 4.74152 3139000 0.77221176804
9/19/2016 5.22 5.28 5.22 5.26 4.777853 1686600 0.76627326258
9/20/2016 5.24 5.27 5.22 5.27 4.786937 2342600 0.19012723916
9/21/2016 5.28 5.29 5.22 5.25 4.76877 2486800 -0.37951199274
9/22/2016 5.31 5.31 5.23 5.25 4.76877 2736800 0
9/23/2016 5.25 5.27 5.22 5.26 4.777853 2697500 0.19046840171
9/26/2016 5.21 5.24 5.18 5.21 4.732437 2774700 -0.95055247619
9/27/2016 5.18 5.24 5.18 5.24 4.759686 2570700 0.57579213416
9/28/2016 5.23 5.24 5.19 5.22 4.74152 2445400 -0.38166383245
9/29/2016 5.35 5.45 5.32 5.42 4.923188 13753400 3.83142958376
9/30/2016 5.34 5.42 5.34 5.39 4.895937 7349800 -0.55352344863
10/3/2016 5.4 5.43 5.23 5.3 4.814187 7001200 -1.66975187793
10/4/2016 5.28 5.33 5.28 5.31 4.82327 2473500 0.18867152439
10/5/2016 5.33 5.4 5.32 5.39 4.895937 3256200 1.50659200086
10/6/2016 5.41 5.5 5.41 5.45 4.950437 8407000 1.11316791862
10/7/2016 5.47 5.49 5.45 5.46 4.959521 3340200 0.18349895171
10/10/2016 5.45 5.47 5.4 5.45 4.950437 1501100 -0.1831628498
10/11/2016 5.48 5.49 5.36 5.41 4.914104 5816900 -0.73393520612
10/12/2016 5.35 5.38 5.35 5.35 4.859603 3847400 -1.10907298665
10/13/2016 5.32 5.35 5.23 5.33 4.841437 5782300 -0.37381654427
10/14/2016 5.28 5.31 5.26 5.29 4.805104 7103800 -0.75045900628
10/17/2016 5.27 5.33 5.23 5.33 4.841437 5237400 0.75613347807
10/18/2016 5.32 5.38 5.29 5.35 4.859603 4570500 0.37521917563
10/19/2016 5.34 5.42 5.33 5.42 4.923188 2589600 1.30844021621
10/20/2016 5.45 5.46 5.42 5.44 4.941354 2888500 0.3689885497
10/21/2016 5.31 5.31 5.31 5.31 4.82327 4449400 -2.38970937925
10/24/2016 5.32 5.38 5.31 5.38 4.886854 3234900 1.31827577556
10/25/2016 5.36 5.38 5.33 5.34 4.850521 2487600 -0.74348445851
10/26/2016 5.3 5.31 5.25 5.27 4.786937 2964300 -1.31086949216
10/27/2016 5.3 5.32 5.25 5.28 4.79602 1872300 0.18974555128
10/28/2016 5.27 5.31 5.26 5.29 4.805104 2628900 0.18940705001
10/31/2016 5.24 5.31 5.24 5.28 4.79602 4497900 -0.18904897792
11/1/2016 5.3 5.33 5.27 5.3 4.814187 2966300 0.3787932494
11/2/2016 5.26 5.3 5.25 5.25 4.76877 2862600 -0.94339916584
11/3/2016 5.25 5.29 5.25 5.27 4.786937 3520300 0.38095777318
11/4/2016 5.28 5.28 5.25 5.25 4.76877 2923500 -0.37951199274
11/7/2016 5.26 5.38 5.26 5.34 4.850521 3150800 1.71429949442
11/8/2016 5.38 5.43 5.34 5.42 4.923188 5783600 1.4981277269
11/9/2016 5.45 5.45 5.25 5.34 4.850521 5134500 -1.47601513491
11/10/2016 5.44 5.45 5.37 5.44 4.941354 5660000 1.87264419637
11/11/2016 5.34 5.42 5.34 5.37 4.877771 4760400 -1.28675257834
11/14/2016 5.37 5.39 5.28 5.31 4.82327 3431300 -1.11733412659
11/15/2016 5.27 5.32 5.26 5.29 4.805104 2641900 -0.3766324506
11/16/2016 5.33 5.38 5.29 5.32 4.832354 2866100 0.56710531135
11/17/2016 5.29 5.35 5.28 5.34 4.850521 2144100 0.37594513978
11/18/2016 5.36 5.38 5.34 5.38 4.886854 2144500 0.74905355528
11/21/2016 5.4 5.41 5.35 5.35 4.859603 2665600 -0.55763892271
11/22/2016 5.41 5.45 5.38 5.41 4.914104 5635300 1.12151136626
11/23/2016 5.45 5.45 5.39 5.41 4.914104 2384400 0
11/24/2016 5.38 5.4 5.34 5.37 4.877771 5601800 -0.73936164151
11/25/2016 5.37 5.46 5.36 5.4 4.90502 7445000 0.55863631154
11/28/2016 5.4 5.48 5.4 5.44 4.941354 7371000 0.74075131192
11/29/2016 5.43 5.44 5.36 5.39 4.895937 3827000 -0.91912054874
11/30/2016 5.48 5.48 5.41 5.45 4.950437 8936100 1.11316791862
12/1/2016 5.58 5.89 5.58 5.89 5.350105 24512500 8.07338826855
12/2/2016 5.95 5.98 5.86 5.93 5.386439 11054000 0.67912685826
12/5/2016 5.92 5.97 5.8 5.92 5.377356 4651000 -0.16862717651
12/6/2016 5.93 5.96 5.85 5.9 5.359189 3955500 -0.33784261261
12/7/2016 5.9 5.92 5.85 5.88 5.341022 3009400 -0.33898785805
12/8/2016 5.85 5.94 5.85 5.92 5.377356 5586400 0.68028178877
12/9/2016 5.9 5.95 5.89 5.93 5.386439 3945300 0.16891200806
12/12/2016 6.08 6.31 6.08 6.28 5.704358 18359000 5.90221108974
12/13/2016 6.25 6.27 6.18 6.24 5.668023 7903400 -0.63696913833
12/14/2016 6.23 6.24 6.19 6.22 5.649857 4038500 -0.32049975803
12/15/2016 6.14 6.14 6.05 6.09 5.531773 4496300 -2.09003519912
12/16/2016 6.04 6.11 5.98 6 5.450023 5767800 -1.47782636778
12/19/2016 6.05 6.07 6 6 5.450023 3351700 0
12/20/2016 5.95 6.02 5.93 5.97 5.422773 5699591 -0.49999788992
12/21/2016 5.96 6 5.9 5.9 5.359189 2775700 -1.17253663393
12/22/2016 5.85 5.87 5.8 5.83 5.295605 3560200 -1.18644817341
12/23/2016 5.85 5.88 5.8 5.8 5.268355 1545100 -0.51457765449
12/27/2016 5.77 5.83 5.76 5.79 5.259272 1649200 -0.17240675695
12/28/2016 5.83 5.89 5.82 5.84 5.304688 3299600 0.86354157001
12/29/2016 5.82 5.88 5.81 5.84 5.304688 1527900 0
12/30/2016 5.86 5.88 5.79 5.79 5.259272 3970300 -0.85614837291
1/3/2017 5.81 5.82 5.73 5.8 5.268355 2642800 0.17270451119
1/4/2017 5.78 5.86 5.78 5.82 5.286522 2865000 0.34483249515
1/5/2017 5.84 5.99 5.82 5.93 5.386439 7441600 1.89003280418
1/6/2017 5.99 6.01 5.96 5.99 5.440938 4430100 1.01178162419
1/9/2017 6.01 6.08 6 6.06 5.504523 4105200 1.16864040722
1/10/2017 6 6.11 5.98 6.1 5.540856 4571100 0.66005719297
1/11/2017 6.13 6.18 6.1 6.13 5.568107 4830600 0.49181931456
1/12/2017 6.15 6.2 6.13 6.13 5.568107 3721100 0
1/13/2017 6.11 6.18 6.11 6.12 5.559024 3217400 -0.16312545718
1/16/2017 6.13 6.15 6.08 6.11 5.54994 2232600 -0.16340997988
1/17/2017 6.08 6.09 6.04 6.04 5.486356 1983400 -1.14567004328
1/18/2017 6.02 6.16 6.02 6.15 5.586273 3724200 1.82119060447
1/19/2017 6.13 6.17 6.09 6.15 5.586273 2527900 0
1/20/2017 6.18 6.2 6.16 6.17 5.60444 3146300 0.3252078801
1/23/2017 6.19 6.3 6.18 6.28 5.704358 4846800 1.78283646537
1/24/2017 6.28 6.38 6.28 6.36 5.777024 6156400 1.27386815484
1/25/2017 6.38 6.43 6.27 6.27 5.695273 5420000 -1.41510577072
1/26/2017 6.38 6.4 6.31 6.39 5.804274 4062300 1.91388542744
1/27/2017 6.26 6.27 6.18 6.27 5.695273 5735600 -1.87794373594
1/31/2017 6.17 6.21 6.15 6.17 5.60444 4802000 -1.59488403804
2/1/2017 6.19 6.28 6.19 6.25 5.677107 4525200 1.29659698382
2/2/2017 6.28 6.31 6.24 6.27 5.695273 3501900 0.31998692292
2/3/2017 6.28 6.29 6.18 6.25 5.677107 2747100 -0.31896627256
2/6/2017 6.29 6.29 6.18 6.19 5.622606 2883100 -0.96001361257
2/7/2017 6.22 6.29 6.21 6.28 5.704358 4827600 1.45398770606
2/8/2017 6.21 6.24 6.19 6.2 5.63169 3135000 -1.27390321575
2/9/2017 6.2 6.27 6.19 6.26 5.686191 1658600 0.96775568257
2/10/2017 6.29 6.37 6.29 6.36 5.777024 4630600 1.59743139124
2/13/2017 6.42 6.48 6.4 6.47 5.876941 4441100 1.72955833315
2/14/2017 6.46 6.5 6.38 6.41 5.822441 4123000 -0.92735319276
2/15/2017 6.41 6.47 6.4 6.47 5.876941 2485500 0.93603352958
2/16/2017 6.48 6.55 6.47 6.53 5.931441 4253600 0.92735319276
2/17/2017 6.56 6.68 6.56 6.64 6.031358 6869100 1.68453163405
2/20/2017 6.65 6.68 6.58 6.64 6.031358 3399200 0
2/21/2017 6.68 6.69 6.57 6.57 5.967775 4691200 -1.05420702933
2/22/2017 6.62 6.75 6.61 6.73 6.113108 6819300 2.43529623687
2/23/2017 6.77 7.01 6.76 6.95 6.312943 10721500 3.26895909577
2/24/2017 6.96 6.97 6.82 6.95 6.312943 7277300 0
2/27/2017 6.91 6.96 6.86 6.93 6.294776 4257200 -0.28777386395
2/28/2017 6.86 6.9 6.8 6.81 6.185776 8699400 -1.73159457938
3/1/2017 6.87 7.14 6.87 7.09 6.44011 10594700 4.11159408294
3/2/2017 7.16 7.23 7.15 7.22 6.558194 8322100 1.83357116571
3/3/2017 7.11 7.19 7.07 7.17 6.512777 6237900 -0.69252297203
3/6/2017 7.21 7.22 7.1 7.15 6.49461 3005300 -0.27894398964
3/7/2017 7.15 7.15 7.08 7.08 6.431026 2810200 -0.97902722411
3/8/2017 7.05 7.07 6.93 6.95 6.312943 5828100 -1.83614558548
3/9/2017 6.85 6.88 6.77 6.83 6.203942 5858200 -1.72662734322
3/10/2017 6.78 6.93 6.76 6.86 6.231193 8302800 0.43925297819
3/13/2017 6.84 6.84 6.72 6.75 6.131275 7025900 -1.60351316353
3/14/2017 6.69 6.69 6.57 6.6 5.995025 12432200 -2.22221316121
3/15/2017 6.61 6.67 6.54 6.63 6.022274 9712900 0.45452687854
3/16/2017 6.69 6.88 6.66 6.86 6.231193 13463800 3.46910485973
3/17/2017 6.89 6.94 6.85 6.87 6.240276 34007500 0.14576662928
3/20/2017 6.74 6.87 6.74 6.85 6.222109 8593900 -0.29112494383
3/21/2017 6.86 6.94 6.8 6.83 6.203942 3325000 -0.29197495576
3/22/2017 6.74 6.77 6.72 6.72 6.104026 4287200 -1.61052440529
3/23/2017 6.77 6.81 6.76 6.76 6.140359 2755900 0.59523009895
3/24/2017 6.81 6.84 6.78 6.8 6.176692 3980800 0.5917080744
3/27/2017 6.8 6.81 6.75 6.78 6.158525 2847000 -0.29412183738
3/28/2017 6.84 6.86 6.79 6.86 6.231193 6644200 1.17995786329
3/29/2017 6.88 6.97 6.87 6.97 6.33111 6481900 1.60349711524
3/30/2017 6.97 7 6.89 6.89 6.258443 3089500 -1.14777661421
3/31/2017 6.94 6.97 6.92 6.94 6.303859 7218100 0.72567569921
4/3/2017 6.92 6.94 6.86 6.9 6.267526 3389400 -0.57636124158
4/4/2017 6.89 6.94 6.88 6.9 6.267526 2244500 0
4/5/2017 6.92 6.93 6.8 6.82 6.19486 4257100 -1.15940484331
4/6/2017 6.81 6.86 6.8 6.84 6.213026 1994500 0.293243108
4/7/2017 6.86 6.91 6.78 6.88 6.249359 4270700 0.58478750934
4/10/2017 6.89 6.98 6.88 6.96 6.322027 3972800 1.16280725751
4/11/2017 6.92 6.95 6.85 6.91 6.27661 2831300 -0.71839300908
4/12/2017 6.87 6.95 6.86 6.93 6.294776 2608000 0.28942374944
4/13/2017 6.9 6.95 6.89 6.91 6.27661 1707300 -0.28858850577
4/17/2017 6.9 6.91 6.84 6.85 6.222109 1806400 -0.86831904483
4/18/2017 6.88 6.9 6.81 6.82 6.19486 2866300 -0.43793832606
4/19/2017 6.77 6.8 6.64 6.64 6.031358 8537100 -2.63931711128
4/20/2017 6.54 6.59 6.47 6.55 5.949608 8427200 -1.35541614343
4/21/2017 6.63 6.66 6.56 6.56 5.958692 6629400 0.15268232798
4/24/2017 6.53 6.53 6.47 6.51 5.913275 8117700 -0.76219747555
4/25/2017 6.52 6.61 6.51 6.59 5.985941 6876100 1.22886217874
4/26/2017 6.53 6.61 6.52 6.55 6.059956 4173300 1.23648061349
4/27/2017 6.55 6.59 6.53 6.57 6.07846 2687900 0.30534875171
4/28/2017 6.55 6.57 6.47 6.51 6.022949 6830600 -0.9132411828
5/2/2017 6.52 6.54 6.48 6.5 6.013697 2571900 -0.15361245795
5/3/2017 6.47 6.52 6.42 6.49 6.004445 1635600 -0.15384878886
5/4/2017 6.48 6.66 6.45 6.63 6.133971 5595300 2.15716856429
5/5/2017 6.56 6.64 6.51 6.56 6.069208 3318700 -1.05580870858
5/8/2017 6.62 6.69 6.59 6.66 6.161726 3078700 1.52438341214
5/9/2017 6.67 6.68 6.6 6.63 6.133971 2083600 -0.45044197032
5/11/2017 6.6 6.67 6.58 6.62 6.124719 1751900 -0.15083214446
5/12/2017 6.59 6.61 6.57 6.61 6.115468 1764300 -0.15104366421
5/15/2017 6.61 6.67 6.61 6.64 6.143222 1542800 0.4538328056
5/16/2017 6.68 6.68 6.54 6.54 6.050704 3411300 -1.50601752631
5/17/2017 6.57 6.57 6.51 6.54 6.050704 2108200 0
5/18/2017 6.49 6.51 6.43 6.47 5.985941 3494200 -1.07033826147
5/19/2017 6.43 6.5 6.42 6.47 5.985941 2438200 0
5/22/2017 6.48 6.59 6.48 6.56 6.069208 3099800 1.3910427784
5/23/2017 6.6 6.62 6.54 6.55 6.059956 1739200 -0.15244163654
5/24/2017 6.61 6.61 6.56 6.59 6.096964 1496600 0.61069750341
5/25/2017 6.58 6.65 6.57 6.58 6.087712 1959000 -0.1517476567
5/26/2017 6.57 6.57 6.49 6.51 6.022949 2053100 -1.06383153474
5/29/2017 6.51 6.51 6.46 6.48 5.995193 2069500 -0.46083737385
5/30/2017 6.48 6.5 6.47 6.48 5.995193 1254900 0
5/31/2017 6.48 6.48 6.43 6.43 5.948934 5002700 -0.77160151475
6/1/2017 6.45 6.5 6.43 6.46 5.97669 2104700 0.46657098566
6/2/2017 6.51 6.51 6.47 6.5 6.013697 1665000 0.61918888214
6/5/2017 6.48 6.5 6.45 6.45 5.967438 1335900 -0.76922731558
6/6/2017 6.43 6.45 6.41 6.43 5.948934 1887200 -0.31008281946
6/7/2017 6.42 6.47 6.42 6.42 5.939682 1447500 -0.15552366189
6/8/2017 6.4 6.4 6.36 6.38 5.902675 3072000 -0.62304682305
6/9/2017 6.39 6.43 6.36 6.41 5.93043 2482000 0.47021054014
6/12/2017 6.4 6.44 6.4 6.4 5.921178 1336200 -0.15600892347
6/13/2017 6.43 6.44 6.4 6.41 5.93043 1564700 0.15625269161
6/14/2017 6.45 6.45 6.38 6.39 5.911927 1158800 -0.31200098475
6/15/2017 6.36 6.37 6.3 6.31 5.837912 3899300 -1.25196065513
6/16/2017 6.31 6.32 6.3 6.31 5.837912 3091000 0
6/19/2017 6.34 6.35 6.3 6.31 5.837912 1462700 0
6/20/2017 6.31 6.35 6.29 6.29 5.819408 1528500 -0.31696264007
6/21/2017 6.19 6.23 6.16 6.19 5.72689 5333800 -1.58981807084
6/22/2017 6.19 6.31 6.17 6.22 5.754645 3402100 0.48464349761
6/23/2017 6.27 6.31 6.22 6.23 5.763897 2615700 0.16077447002
6/27/2017 6.28 6.3 6.24 6.28 5.810156 2832800 0.80256465374
6/28/2017 6.26 6.3 6.24 6.24 5.773149 2317100 -0.63693642649
6/29/2017 6.3 6.4 6.3 6.36 5.884171 4516200 1.92307525754
6/30/2017 6.35 6.38 6.28 6.29 5.819408 4604900 -1.10063082803
7/3/2017 6.31 6.35 6.26 6.32 5.847164 1662200 0.47695573158
7/4/2017 6.33 6.39 6.29 6.34 5.865668 2126500 0.31646110833
7/5/2017 6.3 6.4 6.3 6.37 5.893423 2662600 0.47317713856
7/6/2017 6.37 6.42 6.35 6.4 5.921178 3178600 0.4709487169
7/7/2017 6.38 6.39 6.32 6.38 5.902675 2673400 -0.31248849469
7/10/2017 6.35 6.42 6.34 6.42 5.939682 2499300 0.62695303401
7/11/2017 6.4 6.4 6.31 6.34 5.865668 2822100 -1.24609364609
7/12/2017 6.37 6.37 6.28 6.34 5.865668 2524400 0
7/13/2017 6.36 6.4 6.33 6.36 5.884171 1946900 0.31544574292
7/14/2017 6.33 6.4 6.33 6.38 5.902675 3312800 0.31447080651
7/17/2017 6.42 6.44 6.39 6.41 5.93043 3239000 0.47021054014
7/18/2017 6.41 6.46 6.41 6.44 5.958186 2826800 0.4680267704
7/19/2017 6.45 6.56 6.44 6.52 6.032201 5523300 1.24224050743
7/20/2017 6.55 6.58 6.5 6.53 6.041452 2933400 0.1533602743
7/21/2017 6.42 6.66 6.42 6.58 6.087712 8079000 0.76570996509
7/24/2017 6.55 6.59 6.53 6.57 6.07846 2026900 -0.15197828018
7/25/2017 6.56 6.63 6.56 6.6 6.106215 2913700 0.45661236563
7/26/2017 6.57 6.63 6.52 6.52 6.106215 4132000 0
7/27/2017 6.58 6.59 6.5 6.5 6.087485 2626500 -0.30673666093
7/28/2017 6.5 6.5 6.42 6.47 6.059389 3375400 -0.46153707155
7/31/2017 6.5 6.5 6.33 6.41 6.003196 5081600 -0.92737072995
8/1/2017 6.41 6.49 6.41 6.48 6.068754 2700000 1.09205163383
8/2/2017 6.47 6.48 6.41 6.48 6.068754 2182600 0
8/3/2017 6.43 6.49 6.43 6.45 6.040658 1489100 -0.46296158981
8/4/2017 6.48 6.48 6.4 6.4 5.993831 2076600 -0.77519700668
8/7/2017 6.45 6.47 6.38 6.38 5.975101 1740700 -0.31248795637
8/8/2017 6.38 6.4 6.34 6.39 5.984466 2641600 0.15673375228
8/10/2017 6.42 6.46 6.36 6.4 5.993831 2551400 0.15648848201
8/11/2017 6.38 6.42 6.36 6.39 5.984466 2238800 -0.15624397818
8/14/2017 6.42 6.42 6.35 6.39 5.984466 1511300 0
8/15/2017 6.41 6.45 6.37 6.42 6.012562 5130800 0.46948215597
8/16/2017 6.38 6.43 6.31 6.37 5.965734 2648100 -0.7788360436
8/17/2017 6.4 6.41 6.31 6.33 5.928273 3224600 -0.62793614331
8/18/2017 6.3 6.35 6.27 6.33 5.928273 1749500 0
8/21/2017 6.32 6.32 6.21 6.24 5.843985 3333100 -1.42179687069
8/22/2017 6.29 6.34 6.27 6.3 5.900177 1628700 0.96153566445
8/23/2017 6.31 6.34 6.29 6.3 5.900177 1503800 0
8/24/2017 6.32 6.43 6.32 6.36 5.956369 4231400 0.95237820831
8/25/2017 6.41 6.41 6.33 6.34 5.937639 1601400 -0.31445331879
8/28/2017 6.35 6.4 6.35 6.39 5.984466 1481300 0.78864680052
8/29/2017 6.36 6.36 6.31 6.33 5.928273 1562100 -0.93898102187
8/30/2017 6.3 6.35 6.29 6.31 5.909543 2777100 -0.31594361461
 8/31/2017 6.35 6.37 6.3 6.31 5.909543 2802700 0
9/4/2017 6.3 6.31 6.25 6.27 5.872082 2060704 -0.63390688586
9/5/2017 6.3 6.31 6.26 6.29 5.890812 1572300 0.31896693541
9/6/2017 6.32 6.34 6.26 6.3 5.900177 1409700 0.1589763856
9/7/2017 6.32 6.33 6.26 6.28 5.881446 2199000 -0.31746505232
9/8/2017 6.29 6.3 6.25 6.27 5.872082 1422500 -0.15921254739
9/11/2017 6.28 6.3 6.25 6.27 5.872082 1056800 0
9/12/2017 6.28 6.29 6.26 6.27 5.872082 916600 0
9/13/2017 6.27 6.32 6.25 6.29 5.890812 2223700 0.31896693541
9/14/2017 6.32 6.33 6.25 6.29 5.890812 1808700 0
9/15/2017 6.3 6.3 6.21 6.24 5.843985 3243500 -0.79491587917
9/18/2017 6.29 6.35 6.27 6.32 5.918908 2392400 1.28205325647
9/19/2017 6.34 6.45 6.34 6.38 5.975101 4234700 0.94938120342
9/20/2017 6.39 6.42 6.37 6.37 5.965734 1786200 -0.15676722452
9/21/2017 6.35 6.43 6.34 6.41 6.003196 2283900 0.62795290571
9/22/2017 6.4 6.42 6.37 6.4 5.993831 1358400 -0.15600023721
9/25/2017 6.43 6.46 6.34 6.4 5.993831 2655700 0
9/26/2017 6.4 6.47 6.4 6.46 6.050023 3514100 0.93749723674
9/27/2017 6.45 6.58 6.42 6.53 6.115581 5192700 1.08359918632
9/28/2017 6.56 6.56 6.43 6.48 6.068754 4616300 -0.76569993922
9/29/2017 6.46 6.52 6.41 6.49 6.078119 3845400 0.15431503732
10/2/2017 6.55 6.6 6.52 6.58 6.162408 3347900 1.38676126611
10/3/2017 6.54 6.57 6.47 6.52 6.106215 2240400 -0.91186756865
10/4/2017 6.48 6.52 6.46 6.52 6.106215 1563400 0
10/5/2017 6.48 6.6 6.46 6.59 6.171773 3691400 1.07362744351
10/6/2017 6.59 6.68 6.59 6.68 6.256061 4261600 1.36570155772
10/9/2017 6.76 6.8 6.71 6.75 6.321619 4158400 1.04791177708
10/10/2017 6.77 6.78 6.75 6.77 6.340349 3464400 0.29628485994
10/11/2017 6.77 6.78 6.71 6.73 6.302888 2584000 -0.590834984
10/12/2017 6.76 6.8 6.73 6.79 6.35908 3053900 0.89152782026
10/13/2017 6.83 7.09 6.83 7.07 6.621311 13142100 4.12372544456
10/16/2017 7.1 7.2 7.1 7.13 6.677502 8341200 0.84863858532
10/17/2017 7.13 7.16 7.06 7.13 6.677502 4869500 0
10/19/2017 7.1 7.14 6.96 7.02 6.574483 5126900 -1.54277752369
10/20/2017 7.1 7.33 7.1 7.3 6.836713 15905900 3.98860260191
10/23/2017 7.35 7.48 7.35 7.41 6.939733 8231400 1.50686448298
10/24/2017 7.4 7.43 7.33 7.35 6.88354 4199600 -0.80972855872
10/25/2017 7.38 7.45 7.33 7.45 6.977194 4300900 1.36054994959
10/26/2017 7.4 7.44 7.37 7.4 6.930367 5372300 -0.67114372913
10/27/2017 7.44 7.46 7.39 7.46 6.986559 8796500 0.81080843193
10/30/2017 7.5 7.57 7.48 7.55 7.070848 6717300 1.20644511841
10/31/2017 7.51 7.59 7.49 7.5 7.024021 7140100 -0.66225437175
11/1/2017 7.56 7.67 7.56 7.66 7.173866 5685800 2.1333222096
11/2/2017 7.65 7.67 7.55 7.65 7.164501 3413700 -0.13054328029
11/3/2017 7.67 7.69 7.55 7.6 7.117674 3318100 -0.65359750805
 11/6/2017 7.59 7.64 7.49 7.5 7.024021 3967700 -1.31578097002
11/7/2017 7.55 7.65 7.55 7.62 7.136405 4612000 1.59999521642
11/8/2017 7.57 7.62 7.51 7.57 7.089578 2852500 -0.65617071901
11/9/2017 7.6 7.64 7.57 7.6 7.117674 2774300 0.39630003366
11/10/2017 7.57 7.62 7.53 7.53 7.052117 3513400 -0.92104527406
11/13/2017 7.53 7.7 7.53 7.69 7.201962 5242100 2.12482294324
11/14/2017 7.7 7.74 7.56 7.59 7.108309 3317000 -1.30038175708
11/15/2017 7.55 7.57 7.32 7.34 6.874175 6725200 -3.29380728947
11/16/2017 7.36 7.44 7.25 7.28 6.817983 5444600 -0.81743627417
11/17/2017 7.35 7.41 7.34 7.38 6.911637 3053400 1.37363205511
11/20/2017 7.38 7.43 7.35 7.37 6.902271 2412300 -0.13551058888
11/21/2017 7.39 7.5 7.39 7.49 7.014655 2826600 1.62821772718
11/22/2017 7.54 7.58 7.5 7.53 7.052117 2840500 0.53405334974
11/23/2017 7.56 7.72 7.55 7.59 7.108309 5008600 0.79681037623
11/24/2017 7.66 7.75 7.66 7.75 7.258154 8618100 2.10802597355
11/27/2017 7.79 7.83 7.75 7.79 7.295616 5057100 0.51613674772
11/28/2017 7.76 7.78 7.71 7.74 7.248789 3598300 -0.64185121585
11/29/2017 7.78 7.8 7.69 7.71 7.220693 3552300 -0.38759577634
11/30/2017 7.63 7.7 7.61 7.63 7.145771 8503600 -1.03760123855
12/1/2017 7.67 7.77 7.67 7.76 7.26752 3215100 1.70379095552
12/4/2017 7.78 7.79 7.7 7.77 7.276885 2925700 0.12886101449
12/5/2017 7.71 7.73 7.65 7.67 7.183232 3535200 -1.28699299219
12/6/2017 7.66 7.67 7.48 7.48 7.00529 4028300 -2.47718575705
12/7/2017 7.5 7.58 7.4 7.49 7.014655 4085700 0.13368468686
12/8/2017 7.54 7.68 7.53 7.65 7.164501 4156800 2.13618488721
12/11/2017 7.67 7.67 7.54 7.56 7.080213 2930300 -1.17646713986
12/12/2017 7.61 7.74 7.57 7.74 7.248789 6531500 2.38094531902
12/13/2017 7.74 7.75 7.68 7.74 7.248789 4024900 0
12/14/2017 7.75 7.78 7.61 7.61 7.12704 3466300 -1.67957709902
12/15/2017 7.59 7.6 7.53 7.53 7.052117 3624200 -1.05124988775
12/18/2017 7.57 7.6 7.51 7.52 7.042752 2705900 -0.13279700266
12/19/2017 7.52 7.58 7.5 7.5 7.024021 2218500 -0.26596137419
12/20/2017 7.51 7.52 7.43 7.47 6.995925 2184000 -0.3999988041
12/21/2017 7.5 7.5 7.45 7.45 6.977194 2170100 -0.26774157813
12/22/2017 7.46 7.52 7.45 7.47 6.995925 2069000 0.26846035813
12/26/2017 7.15 7.32 7.09 7.29 6.827348 9184400 -2.40964561513
12/27/2017 7.29 7.35 7.25 7.32 6.855444 3399900 0.41152142823
12/28/2017 7.33 7.35 7.32 7.33 6.864809 1753700 0.13660676099
12/29/2017 7.33 7.38 7.3 7.35 6.88354 3762000 0.27285537005
1/2/2018 7.34 7.55 7.3 7.53 7.052117 3946200 2.44898700378
1/3/2018 7.55 7.72 7.49 7.67 7.183232 6849900 1.85922893792
1/4/2018 7.73 7.8 7.69 7.8 7.304982 9011100 1.69491950142
1/5/2018 7.79 7.79 7.73 7.77 7.276885 3761200 -0.38462791558
1/8/2018 7.77 7.81 7.69 7.8 7.304982 4004500 0.38611301402
1/9/2018 7.8 7.85 7.74 7.85 7.351809 5733300 0.64102827358
1/10/2018 7.85 7.95 7.85 7.92 7.417367 5012800 0.89172610442
1/11/2018 7.94 7.95 7.9 7.91 7.408 2738900 -0.12628470453
1/12/2018 7.94 8 7.93 7.99 7.482923 4216400 1.01137958963
1/15/2018 8.05 8.16 8.05 8.12 7.604673 5318700 1.62703799037
1/16/2018 8.14 8.3 8.13 8.26 7.735788 7034200 1.72413725087
1/17/2018 8.26 8.29 8.19 8.2 7.679596 5290400 -0.72639012341
1/18/2018 8.24 8.29 8.12 8.12 7.604673 5975800 -0.97561121705
1/19/2018 8.15 8.25 8.14 8.25 7.726423 4808200 1.60098928646
1/22/2018 8.26 8.3 8.21 8.29 7.763884 4368000 0.48484272735
1/23/2018 8.37 8.69 8.37 8.69 8.138498 14203400 4.82508497036
1/24/2018 8.74 8.77 8.55 8.63 8.082306 6218800 -0.69044681218
1/25/2018 8.64 8.65 8.47 8.58 8.03548 5068400 -0.57936435468
1/26/2018 8.52 8.66 8.44 8.63 8.082306 8997000 0.58274054568
1/29/2018 8.7 8.9 8.7 8.86 8.297709 8286000 2.66511809872
1/30/2018 8.81 8.92 8.73 8.77 8.213422 6392200 -1.01578640562
1/31/2018 8.66 8.75 8.61 8.67 8.119767 10267800 -1.14026772276
2/1/2018 8.71 8.77 8.65 8.7 8.147863 5690700 0.34601978111
2/2/2018 8.7 8.82 8.69 8.71 8.157229 8331800 0.11495038638
2/5/2018 8.46 8.58 8.46 8.56 8.016749 6643500 -1.72215344206
2/6/2018 8.3 8.31 8.06 8.19 7.67023 17265100 -4.32243793588
2/7/2018 8.34 8.42 8.18 8.21 7.688962 9734500 0.244216927
2/8/2018 8.19 8.24 8.1 8.16 7.642134 7021300 -0.60902889103
2/9/2018 7.97 7.97 7.85 7.9 7.398635 8278800 -3.18626969901
2/12/2018 7.9 7.91 7.8 7.8 7.304982 5313100 -1.26581457255
2/13/2018 7.84 7.99 7.76 7.83 7.333078 6508100 0.38461422629
2/14/2018 7.84 7.89 7.77 7.8 7.304982 4801000 -0.38314061299
2/15/2018 7.91 7.96 7.91 7.94 7.436097 2202000 1.79487095245
2/19/2018 8.02 8.17 7.99 8.15 7.632769 4458200 2.64482832862
2/20/2018 8.15 8.15 8.04 8.09 7.576577 3953500 -0.73619416492
2/21/2018 8.09 8.19 8.05 8.15 7.632769 3754900 0.74165417972
2/22/2018 8.14 8.14 7.91 7.97 7.464192 4473000 -2.20859559617
2/23/2018 8 8.03 7.93 7.96 7.454828 3260500 -0.12545229276
2/26/2018 7.98 8.06 7.94 8.02 7.51102 2236700 0.75376655236
2/27/2018 8.08 8.14 8.06 8.1 7.585942 4473100 0.9974943483
2/28/2018 8.14 8.14 7.97 8.02 7.51102 5459400 -0.9876426685
3/1/2018 7.93 8.02 7.88 8.01 7.501655 4060500 -0.1246834651
3/2/2018 7.93 7.95 7.85 7.87 7.370539 4098100 -1.74782764603
3/5/2018 7.88 7.93 7.56 7.63 7.145771 8163800 -3.04954630862
3/6/2018 7.71 7.74 7.61 7.66 7.173866 7613600 0.39316961039
3/7/2018 7.55 7.73 7.5 7.62 7.136405 7249400 -0.52218706064
3/8/2018 7.69 7.83 7.67 7.8 7.304982 4521000 2.36221178591
3/9/2018 7.75 7.8 7.7 7.73 7.239424 2114400 -0.89744232087
3/12/2018 7.85 7.95 7.84 7.87 7.370539 4254600 1.81112475247
3/13/2018 7.84 7.93 7.81 7.9 7.398635 3597800 0.38119328858
3/14/2018 7.83 7.87 7.78 7.84 7.342443 4139100 -0.75949144673
3/15/2018 7.75 7.85 7.75 7.79 7.295616 2108300 -0.63775775992
3/16/2018 7.78 7.79 7.72 7.72 7.230059 4845800 -0.89858073671
3/19/2018 7.75 7.8 7.7 7.71 7.220693 1709600 -0.12954251134
3/20/2018 7.7 7.77 7.67 7.77 7.276885 1539400 0.77820785346
3/21/2018 7.79 7.83 7.74 7.74 7.248789 2663700 -0.38609927187
3/22/2018 7.78 8 7.78 7.89 7.38927 7157700 1.93799267712
3/23/2018 7.7 7.73 7.57 7.72 7.230059 6558900 -2.1546242051
3/26/2018 7.67 7.82 7.64 7.78 7.286251 4423400 0.77719974346
3/27/2018 7.84 7.85 7.78 7.83 7.333078 2664400 0.6426761856
3/28/2018 7.76 7.77 7.66 7.66 7.173866 3618000 -2.17114832271
3/29/2018 7.64 7.84 7.63 7.77 7.276885 6421000 1.43603184113
4/2/2018 7.82 7.85 7.78 7.8 7.304982 2209400 0.38611301402
4/3/2018 7.74 7.76 7.65 7.73 7.239424 4053600 -0.89744232087
4/4/2018 7.73 7.76 7.5 7.5 7.024021 7213200 -2.97541627621
4/5/2018 7.65 7.7 7.61 7.65 7.164501 3816500 1.99999402052
4/6/2018 7.59 7.7 7.56 7.7 7.211328 2524300 0.65359750805
4/9/2018 7.71 7.76 7.65 7.72 7.230059 2158100 0.25974411371
4/10/2018 7.68 7.84 7.67 7.81 7.314347 4402900 1.16579961519
4/11/2018 7.87 7.9 7.82 7.83 7.333078 4155000 0.25608574491
4/12/2018 7.86 7.92 7.82 7.83 7.333078 3282100 0
4/13/2018 7.9 7.92 7.84 7.84 7.342443 3232000 0.12770899205
4/16/2018 7.89 7.92 7.78 7.86 7.361174 3080000 0.25510582786
4/17/2018 7.9 7.9 7.77 7.77 7.276885 2677100 -1.14504833061
4/18/2018 7.85 7.95 7.82 7.9 7.398635 4424100 1.67310600621
4/19/2018 8 8.08 7.94 8.07 7.557846 7414400 2.15189693775
4/20/2018 7.99 8.3 7.95 8.21 7.688962 10661200 1.73483291403
4/23/2018 8.23 8.35 8.22 8.29 7.763884 6204200 0.9744098098
4/24/2018 8.34 8.34 8.21 8.26 7.735788 3963900 -0.36188072877
4/25/2018 8.08 8.12 8 8.08 7.697681 5096500 -0.49260657091
4/26/2018 8.13 8.13 8.03 8.09 7.707208 4627300 0.12376454675
4/27/2018 8.13 8.27 8.13 8.23 7.840582 6134800 1.73050993304
4/30/2018 8.3 8.32 8.19 8.19 7.802476 5212900 -0.48600983958
5/2/2018 8.18 8.26 8.15 8.15 7.764369 5912000 -0.48839624755
5/3/2018 8.17 8.21 8.02 8.17 7.783422 4242000 0.24539019204
5/4/2018 8.2 8.2 8.07 8.1 7.716735 2030200 -0.85678253087
5/7/2018 8.15 8.17 8.1 8.13 7.745315 1737200 0.37036389095
5/8/2018 8.15 8.15 8.03 8.03 7.650047 4635000 -1.23000807585
5/9/2018 8.1 8.24 8.1 8.2 7.812003 5347400 2.11705888866
5/10/2018 8.22 8.27 8.17 8.2 7.812003 2436000 0
5/11/2018 8.25 8.28 8.21 8.26 7.869164 3162700 0.73170734829
5/14/2018 8.26 8.27 8.19 8.24 7.850111 2110000 -0.24212228898
5/15/2018 8.23 8.25 8.18 8.22 7.831058 2493800 -0.24270994385
5/16/2018 8.21 8.23 8.12 8.16 7.773895 2893800 -0.72995245342
5/17/2018 8.23 8.25 8.21 8.24 7.850111 1973900 0.9804094344
5/18/2018 8.23 8.24 8.16 8.19 7.802476 1685600 -0.6068067063
5/21/2018 8.21 8.27 8.18 8.19 7.802476 2716600 0
5/22/2018 8.19 8.28 8.18 8.21 7.82153 2918600 0.244204532
5/23/2018 8.24 8.24 8.06 8.08 7.697681 4284500 -1.58343700018
5/24/2018 8.11 8.2 8.03 8.18 7.79295 3055589 1.23763247659
5/25/2018 8.17 8.21 8.13 8.15 7.764369 2539500 -0.36675456663
5/28/2018 8.06 8.08 7.93 7.95 7.573832 5578700 -2.45399207585
5/30/2018 7.82 7.82 7.7 7.76 7.392823 5819700 -2.3899262619
5/31/2018 7.83 7.86 7.71 7.71 7.345189 4359900 -0.64432761342
6/1/2018 7.66 7.68 7.61 7.65 7.288027 3290200 -0.77822367811
6/4/2018 7.64 7.78 7.63 7.75 7.383296 2440200 1.30719877959
6/5/2018 7.8 7.82 7.7 7.71 7.345189 2430000 -0.51612450591
6/6/2018 7.72 7.74 7.62 7.62 7.259447 4166100 -1.16732190281
6/7/2018 7.66 7.69 7.62 7.65 7.288027 3521300 0.39369389982
6/8/2018 7.64 7.65 7.58 7.58 7.221339 2595100 -0.91503502937
6/11/2018 7.62 7.62 7.51 7.53 7.173706 2498800 -0.65961451193
6/12/2018 7.52 7.54 7.47 7.48 7.126071 3862400 -0.66402219439
6/13/2018 7.48 7.52 7.25 7.32 6.973642 7006200 -2.13903285555
6/14/2018 7.27 7.31 7.21 7.24 6.897427 6112000 -1.09290095477
6/18/2018 7.18 7.23 7.06 7.12 6.783105 5675300 -1.65745864364
6/19/2018 7.12 7.18 7.05 7.05 6.716417 4380000 -0.98314857281
6/20/2018 7.08 7.17 7.04 7.12 6.783105 4834600 0.99291035682
6/21/2018 7.16 7.16 7.09 7.09 6.754525 2444100 -0.42134096406
6/22/2018 7.05 7.12 7.03 7.05 6.716417 2781800 -0.56418475022
6/25/2018 7.12 7.2 7.08 7.15 6.811686 5230100 1.41844974783
6/26/2018 7.05 7.13 7.03 7.09 6.754525 3076500 -0.83916081863
6/27/2018 7.14 7.24 7.07 7.09 6.754525 5744900 0
6/28/2018 7.11 7.18 7.08 7.08 6.744998 4529300 -0.14104618756
6/29/2018 7.16 7.2 7.08 7.15 6.811686 5278800 0.98870303594
7/2/2018 7.16 7.2 6.97 7.01 6.67831 4453400 -1.95804680368
7/3/2018 7.03 7.06 6.95 7.02 6.687837 4018600 0.14265585156
7/4/2018 6.98 7.01 6.9 6.94 6.611622 3044400 -1.13960612377
7/5/2018 6.95 7 6.92 7 6.668784 2425700 0.86456848259
7/6/2018 6.9 6.92 6.56 6.58 6.268656 15638100 -6.00001439543
7/9/2018 6.61 6.82 6.61 6.74 6.421085 5350400 2.43160575409
7/10/2018 6.81 6.84 6.73 6.77 6.449666 4660200 0.44511169063
7/11/2018 6.72 6.74 6.63 6.72 6.402031 2922100 -0.73856537687
7/12/2018 6.65 6.7 6.61 6.69 6.373451 3834300 -0.44642083114
7/13/2018 6.69 6.72 6.66 6.67 6.354398 2357300 -0.29894322558
7/16/2018 6.69 6.7 6.65 6.65 6.335344 1542200 -0.29985531281
7/17/2018 6.66 6.74 6.64 6.68 6.363925 3434800 0.45113572365
7/18/2018 6.7 6.88 6.7 6.85 6.52588 6261400 2.54489171384
7/19/2018 6.9 7 6.84 6.96 6.630676 4672700 1.60585239079
7/20/2018 7.12 7.13 7.02 7.09 6.754525 6288900 1.86781860552
7/23/2018 7.09 7.1 7.01 7.01 6.67831 4561000 -1.12835469556
7/24/2018 7.02 7.07 7.01 7.03 6.697364 3807500 0.28531170311
7/25/2018 6.94 6.95 6.9 6.92 6.687699 3518100 -0.14431050784
7/26/2018 6.96 6.97 6.86 6.86 6.629714 2957000 -0.86703962005
7/27/2018 6.9 6.95 6.89 6.91 6.678035 1851300 0.72885497021
7/30/2018 6.91 6.92 6.82 6.87 6.639378 2940600 -0.57886788554
7/31/2018 6.87 6.94 6.84 6.87 6.639378 4889400 0
8/1/2018 6.93 6.93 6.89 6.9 6.668371 2319500 0.43668247236
8/2/2018 6.88 6.89 6.76 6.77 6.542735 3252800 -1.88405834049
8/3/2018 6.8 6.85 6.69 6.73 6.504077 2811000 -0.59085382489
8/6/2018 6.75 6.87 6.72 6.75 6.523407 3398600 0.29719820353
8/7/2018 6.76 6.97 6.76 6.91 6.678035 4104800 2.3703564717
8/8/2018 6.97 6.97 6.86 6.92 6.687699 2112300 0.14471322777
8/10/2018 6.88 6.88 6.71 6.72 6.494413 4445200 -2.89017194105
8/13/2018 6.69 6.73 6.62 6.68 6.455756 3194700 -0.59523470404
8/14/2018 6.69 6.73 6.67 6.67 6.446092 2227600 -0.14969586831
8/15/2018 6.7 6.75 6.66 6.72 6.494413 1725000 0.74961697723
8/16/2018 6.7 6.76 6.65 6.65 6.426764 2455300 -1.04164918369
8/17/2018 6.67 6.72 6.63 6.64 6.417099 1862000 -0.15038672651
8/20/2018 6.67 6.69 6.62 6.62 6.39777 1885000 -0.30121087426
8/21/2018 6.62 6.71 6.62 6.69 6.46542 2283800 1.0573996877
8/23/2018 6.76 6.85 6.73 6.81 6.581392 3220000 1.79372724432
8/24/2018 6.76 6.78 6.64 6.65 6.426764 3160200 -2.34947257358
8/27/2018 6.67 6.72 6.65 6.67 6.446092 2216300 0.30074233316
8/28/2018 6.69 6.72 6.65 6.66 6.436427 2690300 -0.14993580607
8/29/2018 6.66 6.69 6.61 6.63 6.407435 2127800 -0.45043624359
8/30/2018 6.65 6.66 6.6 6.61 6.388106 1885600 -0.30166517491
8/31/2018 6.54 6.57 6.52 6.53 6.310791 5369600 -1.21029613472
9/3/2018 6.5 6.54 6.47 6.54 6.320456 1904100 0.1531503737
9/4/2018 6.52 6.56 6.52 6.54 6.320456 1328900 0
9/5/2018 6.5 6.53 6.41 6.44 6.223813 3069300 -1.52905106847
9/6/2018 6.46 6.46 6.35 6.39 6.175491 3723700 -0.77640507515
9/7/2018 6.36 6.38 6.27 6.36 6.146499 2733400 -0.46946874346
9/10/2018 6.34 6.36 6.31 6.36 6.146499 2175800 0
9/11/2018 6.36 6.39 6.32 6.36 6.146499 2633900 0
9/12/2018 6.37 6.52 6.37 6.5 6.281799 3423700 2.2012531036
9/13/2018 6.54 6.59 6.47 6.55 6.33012 3794100 0.76922231991
9/14/2018 6.59 6.59 6.53 6.55 6.33012 2893500 0
9/17/2018 6.5 6.52 6.41 6.46 6.243141 1679000 -1.37404978105
9/18/2018 6.41 6.51 6.39 6.51 6.291463 3098100 0.77400142012
9/19/2018 6.53 6.65 6.42 6.63 6.407435 4600300 1.84332324612
9/20/2018 6.72 6.82 6.7 6.8 6.571728 5690300 2.56409936269
9/21/2018 6.85 7.06 6.85 7.03 6.794007 10192500 3.38235240412
9/24/2018 7.03 7.05 6.97 7 6.765014 4201100 -0.42674374636
9/25/2018 7.04 7.2 7.03 7.13 6.89065 5359600 1.85714323725
9/26/2018 7.17 7.2 7.13 7.16 6.919643 3550300 0.42075856414
9/27/2018 7.16 7.16 7.16 7.16 6.919643 0 0
 9/28/2018 7.02 7.06 6.94 6.96 6.726357 8760200 -2.79329439394
10/1/2018 7 7.07 6.98 7.04 6.803671 2127300 1.14941862289
10/2/2018 7.04 7.06 7.01 7.04 6.803671 2487300 0
10/3/2018 7.05 7.3 7.02 7.3 7.054944 8396800 3.693197393
10/4/2018 7.27 7.28 7.2 7.26 7.016286 5690404 -0.5479561567
10/5/2018 7.17 7.23 7.05 7.1 6.861657 3990900 -2.20385828058
10/8/2018 7.09 7.18 7.05 7.1 6.861657 4026300 0
10/9/2018 7.1 7.16 7.03 7.03 6.794007 3728400 -0.98591346084
10/10/2018 7.03 7.08 6.95 6.98 6.745685 5842200 -0.71124448356
10/11/2018 6.8 6.8 6.67 6.7 6.475084 6227700 -4.01146807181
10/12/2018 6.73 6.87 6.71 6.8 6.571728 5206000 1.49255206573
10/15/2018 6.78 6.78 6.66 6.72 6.494413 2740500 -1.17647900217
10/16/2018 6.72 6.78 6.64 6.66 6.436427 3266000 -0.89285975499
10/17/2018 6.78 6.8 6.73 6.74 6.513742 2343500 1.20120992594
10/18/2018 6.72 6.76 6.66 6.76 6.533071 2919500 0.2967418728
10/19/2018 6.67 6.72 6.62 6.64 6.417099 5761300 -1.77515291048
10/22/2018 6.61 6.62 6.5 6.51 6.291463 5699230 -1.95783172427
10/23/2018 6.47 6.48 6.35 6.38 6.165827 4723300 -1.99692821844
10/24/2018 6.37 6.38 6.2 6.2 5.991869 9864600 -2.82132469821
10/25/2018 6.14 6.24 6.08 6.21 6.001534 5445900 0.16130192432
10/26/2018 6.22 6.22 6.08 6.1 5.895226 4206200 -1.77134712558
10/29/2018 6.13 6.19 6.11 6.13 5.92422 2634800 0.49182168758
10/30/2018 6.1 6.1 6.05 6.07 5.866234 2728100 -0.97879552076
10/31/2018 6.09 6.2 6.08 6.2 5.991869 4841800 2.14166362951
11/1/2018 6.24 6.29 6.22 6.25 6.040191 3934800 0.80645955377
11/2/2018 6.3 6.35 6.17 6.33 6.117505 5024200 1.27999263599
11/5/2018 6.26 6.31 6.11 6.11 5.904891 3879000 -3.47550185901
11/7/2018 6.17 6.25 6.15 6.21 6.001534 3335300 1.6366601856
11/8/2018 6.28 6.34 6.25 6.3 6.088512 2872300 1.44926280514
11/9/2018 6.26 6.26 6.18 6.2 5.991869 2977000 -1.58730080519
11/12/2018 6.18 6.34 6.18 6.26 6.049856 2354800 0.9677614781
11/13/2018 6.18 6.28 6.17 6.28 6.069184 2913300 0.3194786785
11/14/2018 6.23 6.23 6.14 6.19 5.982205 2478400 -1.43312511204
11/15/2018 6.19 6.22 6.15 6.2 5.991869 1761100 0.16154578454
11/16/2018 6.23 6.27 6.19 6.26 6.049856 1593300 0.9677614781
11/19/2018 6.29 6.38 6.25 6.29 6.078848 2169100 0.47921801775
11/20/2018 6.2 6.29 6.17 6.18 5.97254 1520800 -1.74881819713
11/21/2018 6.15 6.17 6.11 6.15 5.943548 2203800 -0.48542161292
11/22/2018 6.19 6.2 6.13 6.15 5.943548 2045600 0
11/23/2018 6.1 6.17 6.08 6.16 5.953212 1524200 0.16259648277
11/26/2018 6.15 6.2 6.12 6.16 5.953212 3317700 0
11/27/2018 6.15 6.18 6.1 6.12 5.914555 2525300 -0.64934694078
11/28/2018 6.16 6.18 6.11 6.14 5.933884 3768000 0.32680396074
11/29/2018 6.19 6.21 6.12 6.15 5.943548 3911500 0.1628612895
11/30/2018 6.1 6.17 6.06 6.06 5.856569 7103000 -1.46341881987
 12/3/2018 6.15 6.38 6.15 6.36 6.146499 7363700 4.95050941942
12/4/2018 6.31 6.39 6.28 6.36 6.146499 4524200 0
12/5/2018 6.25 6.27 6.2 6.26 6.049856 3671100 -1.57232596963
12/6/2018 6.19 6.22 6.16 6.19 5.982205 2295600 -1.11822496271
12/7/2018 6.27 6.27 6.17 6.17 5.962876 2734900 -0.32310828532
12/10/2018 6.14 6.15 6.08 6.09 5.885562 2303100 -1.2965890956
12/11/2018 6.05 6.09 6.03 6.04 5.83724 3125200 -0.82102609742
12/12/2018 6.09 6.13 6.05 6.12 5.914555 3453400 1.32451295475
12/13/2018 6.12 6.16 6.06 6.06 5.856569 2793800 -0.98039497477
12/14/2018 6.05 6.1 6.04 6.06 5.856569 2505200 0
12/17/2018 6.12 6.14 6.06 6.1 5.895226 2140500 0.66006223098
12/18/2018 6.07 6.12 6 6.01 5.808248 4328500 -1.47539721124
12/19/2018 6.02 6.05 6 6.01 5.808248 2292300 0
12/20/2018 5.98 6 5.89 5.89 5.692276 4655200 -1.99667782781
12/21/2018 5.83 5.9 5.76 5.85 5.653619 6474500 -0.67911324047
12/24/2018 5.78 5.87 5.78 5.86 5.663283 1209600 0.17093475878
12/26/2018 5.73 5.78 5.67 5.71 5.518319 4235600 -2.5597166873
12/27/2018 5.87 5.96 5.85 5.85 5.653619 3855200 2.45183361092
12/28/2018 5.88 5.93 5.86 5.9 5.70194 2074000 0.85469148169
12/31/2018 5.93 5.94 5.9 5.91 5.711604 1090000 0.16948617488
Years 2013 2014 2015 2016 2017 2018
Average 0.035219 -0.073844 -0.092523 -0.004712223 0.114019 -0.063775
Standard deviation 0.819183 0.882618 1.336581 2.0547409407 1.125594 1.451473

https://sg.finance.yahoo.com/quote/BN4.SI/history?period1=1350068400&period2=1546196400&inte
riod2=1546196400&interval=1d&filter=history&frequency=1d