Date Close ri

1/3/2017 116.150002 0
1/4/2017 116.019997 -0.00111991
1/5/2017 116.610001 0.00507248
1/6/2017 117.910004 0.01108661
1/9/2017 118.989998 0.00911778
1/10/2017 119.110001 0.00100801
1/11/2017 119.75 0.00535879
1/12/2017 119.25 -0.00418411
1/13/2017 119.040001 -0.00176255
1/17/2017 120 0.00803216
1/18/2017 119.989998 -8.3353E-05
1/19/2017 119.779999 -0.00175167
1/20/2017 120 0.00183502
1/23/2017 120.080002 0.00066646
1/24/2017 119.970001 -0.00091648
1/25/2017 121.879997 0.01579521
1/26/2017 121.940002 0.00049221
1/27/2017 121.949997 8.19632E-05
1/30/2017 121.629997 -0.00262748
1/31/2017 121.349998 -0.00230471
2/1/2017 128.75 0.05919362
2/2/2017 128.529999 -0.00171021
2/3/2017 129.080002 0.00427005
2/6/2017 130.289993 0.0093303
2/7/2017 131.529999 0.00947227
2/8/2017 132.039993 0.0038699
2/9/2017 132.419998 0.00287382
2/10/2017 132.119995 -0.00226811
2/13/2017 133.289993 0.00881659
2/14/2017 135.020004 0.01289579
2/15/2017 135.509995 0.00362246
2/16/2017 135.350006 -0.00118134
2/17/2017 135.720001 0.00272989
2/21/2017 136.699997 0.00719477
2/22/2017 137.110001 0.00299481
2/23/2017 136.529999 -0.00423917
2/24/2017 136.660004 0.00095176
2/27/2017 136.929993 0.00197368
2/28/2017 136.990005 0.00043817
3/1/2017 139.789993 0.02023328
3/2/2017 138.960007 -0.00595507
3/3/2017 139.779999 0.00588358
3/6/2017 139.339996 -0.00315279
3/7/2017 139.520004 0.00129103
 3/8/2017 139 -0.00373406
3/9/2017 138.679993 -0.00230486
3/10/2017 139.139999 0.00331154
3/13/2017 139.199997 0.00043111
3/14/2017 138.990005 -0.0015097
3/15/2017 140.460007 0.01052078
3/16/2017 140.690002 0.0016361
3/17/2017 139.990005 -0.00498788
3/20/2017 141.460007 0.01044601
3/21/2017 139.839996 -0.01151816
3/22/2017 141.419998 0.01123529
3/23/2017 140.919998 -0.00354183
3/24/2017 140.639999 -0.00198891
3/27/2017 140.880005 0.00170507
3/28/2017 143.800003 0.02051497
3/29/2017 144.119995 0.00222279
3/30/2017 143.929993 -0.00131923
3/31/2017 143.660004 -0.0018776
4/3/2017 143.699997 0.00027835
4/4/2017 144.770004 0.00741853
4/5/2017 144.020004 -0.0051941
4/6/2017 143.660004 -0.00250278
4/7/2017 143.339996 -0.00223002
4/10/2017 143.169998 -0.00118668
4/11/2017 141.630005 -0.01081466
4/12/2017 141.800003 0.00119958
4/13/2017 141.050003 -0.00530318
4/17/2017 141.830002 0.00551471
4/18/2017 141.199997 -0.00445187
4/19/2017 140.679993 -0.00368955
4/20/2017 142.440002 0.01243311
4/21/2017 142.270004 -0.00119418
4/24/2017 143.639999 0.00958347
4/25/2017 144.529999 0.00617693
4/26/2017 143.679993 -0.00589854
4/27/2017 143.789993 0.0007653
4/28/2017 143.649994 -0.00097411
5/1/2017 146.580002 0.02019162
5/2/2017 147.509995 0.00632457
5/3/2017 147.059998 -0.00305528
5/4/2017 146.529999 -0.00361047
5/5/2017 148.960007 0.01644768
5/8/2017 153.009995 0.02682539
5/9/2017 153.990005 0.00638445
5/10/2017 153.259995 -0.0047519
5/11/2017 153.949997 0.00449206
5/12/2017 156.100006 0.01386901
5/15/2017 155.699997 -0.00256581
5/16/2017 155.470001 -0.00147827
5/17/2017 150.25 -0.03415222
5/18/2017 152.539993 0.01512624
5/19/2017 153.059998 0.00340318
5/22/2017 153.990005 0.00605771
5/23/2017 153.800003 -0.00123462
5/24/2017 153.339996 -0.00299542
5/25/2017 153.869995 0.00345041
5/26/2017 153.610001 -0.00169113
5/30/2017 153.669998 0.0003905
5/31/2017 152.759995 -0.0059394
6/1/2017 153.179993 0.00274563
6/2/2017 155.449997 0.01471046
6/5/2017 153.929993 -0.00982621
6/6/2017 154.449997 0.00337249
6/7/2017 155.369995 0.00593894
6/8/2017 154.990005 -0.00244871
6/9/2017 148.979996 -0.03954859
6/12/2017 145.419998 -0.02418595
6/13/2017 146.589996 0.00801345
6/14/2017 145.160004 -0.00980294
6/15/2017 144.289993 -0.0060115
6/16/2017 142.270004 -0.01409843
6/19/2017 146.339996 0.02820597
6/20/2017 145.009995 -0.00912998
6/21/2017 145.869995 0.00591311
6/22/2017 145.630005 -0.00164659
6/23/2017 146.279999 0.00445339
6/26/2017 145.820007 -0.00314955
6/27/2017 143.729996 -0.01443652
6/28/2017 145.830002 0.01450506
6/29/2017 143.679993 -0.01485302
6/30/2017 144.020004 0.00236365
7/3/2017 143.5 -0.00361717
7/5/2017 144.089996 0.00410304
7/6/2017 142.729996 -0.00948337
7/7/2017 144.179993 0.01010776
7/10/2017 145.059998 0.00608497
7/11/2017 145.529999 0.00323481
7/12/2017 145.740005 0.001442
7/13/2017 147.770004 0.01383279
7/14/2017 149.039993 0.00855764
7/17/2017 149.559998 0.00348296
7/18/2017 150.080002 0.00347086
7/19/2017 151.020004 0.00624381
7/20/2017 150.339996 -0.00451294
7/21/2017 150.270004 -0.00046567
7/24/2017 152.089996 0.01203872
7/25/2017 152.740005 0.00426474
7/26/2017 153.460007 0.00470283
7/27/2017 150.559998 -0.01907833
7/28/2017 149.5 -0.00706527
7/31/2017 148.729996 -0.00516384
8/1/2017 150.050003 0.00883604
8/2/2017 157.139999 0.04616853
8/3/2017 155.570007 -0.01004129
8/4/2017 156.389999 0.00525704
8/7/2017 158.809998 0.01535563
8/8/2017 160.080002 0.0079652
8/9/2017 161.059998 0.00610325
8/10/2017 155.320007 -0.0362894
8/11/2017 157.479996 0.01381089
8/14/2017 159.850006 0.01493747
8/15/2017 161.600006 0.01088827
8/16/2017 160.949997 -0.00403044
8/17/2017 157.860001 -0.01938517
8/18/2017 157.5 -0.00228311
8/21/2017 157.210007 -0.00184292
8/22/2017 159.779999 0.01621533
8/23/2017 159.979996 0.00125092
8/24/2017 159.270004 -0.00444788
8/25/2017 159.860001 0.00369754
8/28/2017 161.470001 0.01002093
8/29/2017 162.910004 0.00887855
8/30/2017 163.350006 0.00269725
8/31/2017 164 0.00397125
9/1/2017 164.050003 0.00030485
9/5/2017 162.080002 -0.01208122
9/6/2017 161.910004 -0.0010494
9/7/2017 161.259995 -0.00402271
9/8/2017 158.630005 -0.01644346
9/11/2017 161.5 0.01793066
9/12/2017 160.860001 -0.00397071
9/13/2017 159.649994 -0.00755055
9/14/2017 158.279999 -0.00861827
9/15/2017 159.880005 0.01005795
9/18/2017 158.669998 -0.007597
 9/19/2017 158.729996 0.00037806
9/20/2017 156.070007 -0.01689995
9/21/2017 153.389999 -0.01732098
9/22/2017 151.889999 -0.00982712
9/25/2017 150.550003 -0.00886129
9/26/2017 153.139999 0.01705725
9/27/2017 154.229996 0.00709244
9/28/2017 153.279999 -0.00617866
9/29/2017 154.119995 0.00546518
10/2/2017 153.809998 -0.00201343
10/3/2017 154.479996 0.00434655
10/4/2017 153.479996 -0.00649437
10/5/2017 155.389999 0.01236784
10/6/2017 155.300003 -0.00057933
10/9/2017 155.839996 0.00347106
10/10/2017 155.899994 0.00038492
10/11/2017 156.550003 0.00416073
10/12/2017 156 -0.00351946
10/13/2017 156.990005 0.00632613
10/16/2017 159.880005 0.01824142
10/17/2017 160.470001 0.00368345
10/18/2017 159.759995 -0.00443436
10/19/2017 155.979996 -0.02394489
10/20/2017 156.25 0.00172952
10/23/2017 156.169998 -0.00051214
10/24/2017 157.100006 0.00593744
10/25/2017 156.410004 -0.00440179
10/26/2017 157.410004 0.0063731
10/27/2017 163.050003 0.03520303
10/30/2017 166.720001 0.02225884
10/31/2017 169.039993 0.01381957
11/1/2017 166.889999 -0.01280043
11/2/2017 168.110001 0.00728363
11/3/2017 172.5 0.0257787
11/6/2017 174.25 0.01009381
11/7/2017 174.809998 0.00320861
11/8/2017 176.240005 0.00814707
11/9/2017 175.880005 -0.00204476
11/10/2017 174.669998 -0.0069035
11/13/2017 173.970001 -0.00401559
11/14/2017 171.339996 -0.01523301
11/15/2017 169.080002 -0.01327788
11/16/2017 171.100006 0.01187623
11/17/2017 170.149994 -0.00556785
11/20/2017 169.979996 -0.00099961
11/21/2017 173.139999 0.01841975
11/22/2017 174.960007 0.01045691
11/24/2017 174.970001 5.712E-05
11/27/2017 174.089996 -0.00504215
11/28/2017 173.070007 -0.00587621
11/29/2017 169.479996 -0.02096128
11/30/2017 171.850006 0.01388714
12/1/2017 171.050003 -0.00466611
12/4/2017 169.800003 -0.00733464
12/5/2017 169.639999 -0.00094275
12/6/2017 169.009995 -0.00372068
12/7/2017 169.320007 0.0018326
12/8/2017 169.369995 0.00029518
12/11/2017 172.669998 0.01929661
12/12/2017 171.699997 -0.0056335
12/13/2017 172.270004 0.00331429
12/14/2017 172.220001 -0.0002903
12/15/2017 173.970001 0.01011014
12/18/2017 176.419998 0.01398463
12/19/2017 174.539993 -0.0107136
12/20/2017 174.350006 -0.00108909
12/21/2017 175.009995 0.00377828
12/22/2017 175.009995 0
12/26/2017 170.570007 -0.02569728
12/27/2017 170.600006 0.00017586
12/28/2017 171.080002 0.00280962
12/29/2017 169.229996 -0.01087258
1/2/2018 172.259995 0.01774622
1/3/2018 172.229996 -0.00017416
1/4/2018 173.029999 0.00463421
1/5/2018 175 0.01132099
1/8/2018 174.350006 -0.00372117
1/9/2018 174.330002 -0.00011474
1/10/2018 174.289993 -0.00022953
1/11/2018 175.279999 0.00566415
1/12/2018 177.089996 0.01027337
1/16/2018 176.190002 -0.00509509
1/17/2018 179.100006 0.01638137
1/18/2018 179.259995 0.0008929
1/19/2018 178.460007 -0.00447271
1/22/2018 177 -0.00821479
1/23/2018 177.039993 0.00022592
1/24/2018 174.220001 -0.01605678
1/25/2018 171.110001 -0.01801224
1/26/2018 171.509995 0.00233491
1/29/2018 167.960007 -0.02091565
1/30/2018 166.970001 -0.00591174
1/31/2018 167.429993 0.00275115
2/1/2018 167.779999 0.00208828
2/2/2018 160.5 -0.04435965
2/5/2018 156.490005 -0.0253018
2/6/2018 163.029999 0.04094208
2/7/2018 159.539993 -0.0216396
2/8/2018 155.149994 -0.02790228
2/9/2018 156.410004 0.00808844
2/12/2018 162.710007 0.03948873
2/13/2018 164.339996 0.00996791
2/14/2018 167.369995 0.01826947
2/15/2018 172.990005 0.03302692
2/16/2018 172.429993 -0.0032425
2/20/2018 171.850006 -0.00336928
2/21/2018 171.070007 -0.00454917
2/22/2018 172.5 0.00832437
2/23/2018 175.5 0.01724181
2/26/2018 178.970001 0.01957916
2/27/2018 178.389999 -0.00324604
2/28/2018 178.119995 -0.00151471
3/1/2018 175 -0.01767148
3/2/2018 176.210007 0.00689053
3/5/2018 176.820007 0.0034558
3/6/2018 176.669998 -0.00084873
3/7/2018 175.029999 -0.00932619
3/8/2018 176.940002 0.01085332
3/9/2018 179.979996 0.01703501
3/12/2018 181.720001 0.00962134
3/13/2018 179.970001 -0.00967687
3/14/2018 178.440002 -0.00853775
3/15/2018 178.649994 0.00117613
3/16/2018 178.020004 -0.00353262
3/19/2018 175.300003 -0.01539712
3/20/2018 175.240005 -0.00034232
3/21/2018 171.270004 -0.02291521
3/22/2018 168.850006 -0.0142305
3/23/2018 164.940002 -0.023429
3/26/2018 172.770004 0.04637947
3/27/2018 168.339996 -0.02597553
3/28/2018 166.479996 -0.01111056
3/29/2018 167.779999 0.00777843
4/2/2018 166.679993 -0.00657783
4/3/2018 168.389999 0.01020695
 4/4/2018 171.610001 0.01894175
4/5/2018 172.800003 0.00691041
4/6/2018 168.380005 -0.02591151
4/9/2018 170.050003 0.00986917
4/10/2018 173.25 0.01864311
4/11/2018 172.440002 -0.00468628
4/12/2018 174.139999 0.00981021
4/13/2018 174.729996 0.00338233
4/16/2018 175.820007 0.00621888
4/17/2018 178.240005 0.0136702
4/18/2018 177.839996 -0.00224674
4/19/2018 172.800003 -0.02874937
4/20/2018 165.720001 -0.04183525
4/23/2018 165.240005 -0.00290063
4/24/2018 162.940002 -0.01401695
4/25/2018 163.649994 0.00434792
4/26/2018 164.220001 0.00347703
4/27/2018 162.320007 -0.01163726
4/30/2018 165.259995 0.01795022