Assignment on

Financial Modeling

Course Code: 5205

Name Alok Kumar Submitted to

ID: 021920071 Khairul Kabir Sumon
Reg: 000006527 Assistant professor
Session 2019-2020 Department of Finance and Banking
Submission date 1/12/2021 Begum Rokeya University, Rangpur.
 ce and Banking
eya University, Rangpur.
Date Diviends Best Buy Company
4/18/2006 0.08
6/29/2006 0.08
9/29/2006 0.1
12/28/2006 0.1 quarterly growth rate
4/23/2007 0.1 annual growth rate
7/6/2007 0.1 Annualized dividend
10/4/2007 0.13
1/7/2008 0.13
4/21/2008 0.13 cost of equity
7/3/2008 0.13
10/3/2008 0.14 Current share price, p0
1/2/2009 0.14 Current dividend, d0
4/14/2009 0.14 Anticipated growth rate, g
7/2/2009 0.14 Cost of equity , Re
10/2/2009 0.14
12/31/2009 0.14
4/13/2010 0.14
7/1/2010 0.14
10/1/2010 0.15
12/31/2010 0.15
4/12/2011 0.15
6/30/2011 0.15
9/30/2011 0.16
12/29/2011 0.16
4/17/2012 0.16
6/8/2012 0.16
9/7/2012 0.17
12/7/2012 0.17
3/19/2013 0.17
6/7/2013 0.17
9/6/2013 0.17
12/6/2013 0.17
3/18/2014 0.17
6/10/2014 0.17
9/9/2014 0.19
12/9/2014 0.19
3/20/2015 0.74
6/9/2015 0.23
9/11/2015 0.23
12/8/2015 0.23
3/15/2016 0.73
6/10/2016 0.28
9/9/2016 0.28
12/6/2016 0.28
3/20/2017 0.34
6/13/2017 0.34
 9/18/2017 0.34
12/6/2017 0.34
3/21/2018 0.45
6/13/2018 0.45
9/17/2018 0.45
12/10/2018 0.45
3/19/2019 0.5
6/12/2019 0.5
9/18/2019 0.5
12/16/2019 0.5
3/18/2020 0.55
6/10/2020 0.55
9/14/2020 0.55
12/14/2020 0.55
 3.27%
13.72%
2.2

cost of equity

134.15
2.2
13.72%
15.579988105500900%
Date Adj Close Adj Close merket return y merket return x
1/4/2010 28.88457 2308.419922
1/5/2010 29.61765 2308.709961 0.0253797798 0.000125643951187
1/6/2010 29.38766 2301.090088 -0.007765436 -0.003300489506573 beta
1/7/2010 29.85481 2300.050049 0.0158961964 -0.00045197665464
1/8/2010 28.68333 2317.169922 -0.039239237 0.007443261074881
1/11/2010 28.19462 2312.409912 -0.017038223 -0.002054234329044
1/12/2010 28.21618 2282.310059 0.0007647204 -0.01301665973831
1/13/2010 28.55397 2307.899902 0.0119714296 0.011212255275785
1/14/2010 28.28087 2316.73999 -0.009564275 0.003830360230242
1/15/2010 27.97901 2287.98999 -0.010673611 -0.012409679171636
1/19/2010 28.10118 2320.399902 0.0043665948 0.014165233301567
1/20/2010 27.86402 2291.25 -0.008439751 -0.012562447522462
1/21/2010 27.43279 2265.699951 -0.015475982 -0.011151139770868
1/22/2010 26.69972 2205.290039 -0.026722689 -0.026662803242476 SUMMARY OUTPUT
1/25/2010 26.97283 2210.800049 0.0102289856 0.002498542097664
1/26/2010 26.63504 2203.72998 -0.012523345 -0.003197968537769 Regression Statistics
1/27/2010 26.53441 2221.409912 -0.003777881 0.008022730625101 Multiple R
1/28/2010 26.12475 2179 -0.01543882 -0.019091439077004 R Square
1/29/2010 26.34038 2147.350098 0.0082537051 -0.014524966498394 Adjusted R
2/1/2010 26.41943 2171.199951 0.00300102 0.011106643961883 Standard E
2/2/2010 26.79315 2190.060059 0.0141458789 0.008686490616082 Observatio
2/3/2010 26.61347 2190.909912 -0.00670634 0.00038805008863
2/4/2010 25.57855 2125.429932 -0.038887003 -0.029887116599982 ANOVA
2/5/2010 25.74386 2141.120117 0.0064627588 0.007382122912533
2/8/2010 25.4923 2126.050049 -0.009771496 -0.007038403815063 Regression
2/9/2010 25.85883 2150.870117 0.0143779091 0.011674263271307 Residual
2/10/2010 25.44199 2147.870117 -0.016119756 -0.001394784360194 Total
2/11/2010 25.62167 2177.409912 0.007062262 0.013753063914898
2/12/2010 25.70072 2183.530029 0.0030852792 0.002810732589335 Coefficients
2/16/2010 26.18225 2214.189941 0.018736247 0.014041442798037 Intercept
2/17/2010 26.07445 2226.290039 -0.004117407 0.005464796752954 X Variable
2/18/2010 25.98101 2241.709961 -0.003583508 0.006926286211534
2/19/2010 26.11758 2243.870117 0.0052563387 0.000963619753483
2/22/2010 26.28287 2242.030029 0.0063286881 -0.000820051029718
2/23/2010 26.1607 2213.439941 -0.004648313 -0.012751875590512
2/24/2010 26.54879 2235.899902 0.0148350793 0.010147083995355
2/25/2010 26.49848 2234.219971 -0.001895001 -0.000751344457995
2/26/2010 26.23256 2238.26001 -0.010035254 0.001808254805901
3/1/2010 26.44817 2273.570068 0.0082192121 0.01577567299699
f(x) = 0.925
3/2/2010 26.19663 2280.790039 -0.009511016 0.003175609628935 R² = 0.2020
3/3/2010 26.26851 2280.679932 0.0027439413 -4.827581588718E-05 -0.
3/4/2010 26.69972 2292.310059 0.0164153981 0.005099412169511
3/5/2010 27.77059 2326.350098 0.0401079562 0.01484966611142
3/8/2010 28.28087 2332.209961 0.0183749453 0.002518908484599
3/9/2010 27.96463 2340.679932 -0.011181941 0.003631736053631
3/10/2010 28.00057 2358.949951 0.0012849086 0.00780543240886
3/11/2010 28.36711 2368.459961 0.0130904854 0.004031458995545
3/12/2010 28.83425 2367.659912 0.016467876 -0.000337792917412
3/15/2010 28.46053 2362.209961 -0.012961113 -0.002301830162507
3/16/2010 28.44617 2378.01001 -0.000504558 0.006688672582394
3/17/2010 28.82707 2389.090088 0.0133902389 0.004659390815601
3/18/2010 29.07143 2391.280029 0.0084768934 0.000916642286116
3/19/2010 29.45953 2374.409912 0.0133495995 -0.007054847945623
3/22/2010 29.61046 2395.399902 0.0051232664 0.008840086917562
3/23/2010 29.83326 2415.23999 0.007524572 0.008282578613882
3/24/2010 29.59608 2398.76001 -0.007950254 -0.006823330214899
3/25/2010 30.65975 2397.409912 0.035939727 -0.000562831627329
3/26/2010 31.01912 2395.129883 0.0117209355 -0.000951038447196
3/29/2010 30.90412 2404.360107 -0.003707295 0.003853746748982
3/30/2010 30.63101 2410.689941 -0.008837398 0.002632648071964
3/31/2010 30.57351 2397.959961 -0.001877085 -0.00528063762307
4/1/2010 30.59508 2402.580078 0.0007055127 0.001926686464804
4/5/2010 31.17004 2429.530029 0.0187924666 0.011217087516365
4/6/2010 31.70188 2436.810059 0.017062765 0.002996476649024
4/7/2010 31.76656 2431.159912 0.0020402258 -0.002318665330165
4/8/2010 32.09716 2436.810059 0.0104072326 0.002324054033678
4/9/2010 32.26247 2454.050049 0.00515005 0.007074818956991
4/12/2010 32.50681 2457.870117 0.0075737236 0.001556638179224
4/13/2010 32.21844 2465.98999 -0.008871125 0.003303621677907
4/14/2010 32.85286 2504.860107 0.0196910521 0.015762479636018
4/15/2010 33.08357 2515.689941 0.0070224945 0.004323528475596
4/16/2010 32.7231 2481.26001 -0.010895621 -0.013686078891866
4/19/2010 32.36263 2480.110107 -0.011015644 -0.000463435107714
4/20/2010 32.58612 2500.310059 0.0069056186 0.008144780323659
4/21/2010 33.29263 2504.610107 0.0216812577 0.001719805903481
4/22/2010 34.02078 2519.070068 0.0218712102 0.005773338117413
4/23/2010 35.02287 2530.149902 0.0294552373 0.004398382617756
4/26/2010 34.82821 2522.949951 -0.005557855 -0.002845661829882
4/27/2010 33.51613 2471.469971 -0.037673021 -0.020404677460841
4/28/2010 33.52334 2471.72998 0.000215001 0.000105204191453
4/29/2010 34.37403 2511.919922 0.0253762342 0.016259843237407
4/30/2010 32.81681 2461.189941 -0.045302135 -0.020195699932826
5/3/2010 33.24217 2498.73999 0.0129614654 0.015256867572254
5/4/2010 32.11752 2424.25 -0.033832089 -0.029811020873765
5/5/2010 30.92797 2402.290039 -0.037037329 -0.009058455604826
5/6/2010 29.92589 2319.639893 -0.032400414 -0.034404732425401
5/7/2010 29.57984 2265.639893 -0.0115637 -0.023279475475032
5/10/2010 31.39659 2374.669922 0.0614185623 0.048123282670323
5/11/2010 32.031 2375.310059 0.0202063683 0.000269568833154
5/12/2010 32.52124 2425.02002 0.0153051116 0.02092777774912
5/13/2010 31.52634 2394.360107 -0.030592072 -0.012643158715036
5/14/2010 31.05054 2346.850098 -0.015092299 -0.019842465993776
5/17/2010 31.1731 2354.22998 0.0039470812 0.003144590277108
5/18/2010 30.69728 2317.26001 -0.015263706 -0.015703635717017
5/19/2010 30.33682 2298.370117 -0.011742538 -0.008151822807316
5/20/2010 29.37797 2204.01001 -0.031606579 -0.041055227050709
5/21/2010 30.13495 2229.040039 0.0257669232 0.011356585898628
5/24/2010 29.68077 2213.550049 -0.015071833 -0.006949175308196
5/25/2010 29.55099 2210.949951 -0.004372259 -0.001174628060104
5/26/2010 29.241 2195.879883 -0.010490206 -0.006816105445166
5/27/2010 30.45216 2277.679932 0.0414199625 0.037251604531412
5/28/2010 30.45937 2257.040039 0.0002368305 -0.009061805704139
6/1/2010 29.35635 2222.330078 -0.03621283 -0.015378531350901
6/2/2010 28.98146 2281.070068 -0.012770184 0.026431712634184
6/3/2010 29.03192 2303.030029 0.0017410094 0.009627043600311
6/4/2010 28.02984 2219.169922 -0.034516696 -0.03641294553003
6/7/2010 27.33052 2173.899902 -0.024948916 -0.020399528468375
6/8/2010 27.90727 2170.570068 0.0211028176 -0.001531732899448
6/9/2010 28.11635 2158.850098 0.0074917391 -0.005399489365851
6/10/2010 29.01029 2218.709961 0.0317944586 0.027727660690965
6/11/2010 29.70239 2243.600098 0.02385719 0.011218292357953
6/14/2010 29.59426 2243.959961 -0.00364075 0.000160395339758
6/15/2010 27.79914 2305.879883 -0.060657651 0.027594040480297
6/16/2010 27.52518 2305.929932 -0.00985491 2.17049467186E-05
6/17/2010 27.26565 2307.159912 -0.009428931 0.000533398687849
6/18/2010 27.27286 2309.800049 0.0002644353 0.00114432336756
6/21/2010 26.73216 2289.090088 -0.019825463 -0.008966127180128
6/22/2010 26.39332 2261.800049 -0.012675407 -0.011921784617854
6/23/2010 26.40773 2254.22998 0.0005461989 -0.003346922290212
6/24/2010 25.76611 2217.419922 -0.024296897 -0.016329326788565
6/25/2010 25.34796 2223.47998 -0.016228489 0.002732932062112
6/28/2010 25.48494 2220.649902 0.0054038662 -0.001272814698336
6/29/2010 24.62703 2135.179932 -0.033663489 -0.038488718966021
6/30/2010 24.41075 2109.23999 -0.008782018 -0.012148831867159
7/1/2010 24.70032 2101.360107 0.0118620675 -0.003735887351538
7/2/2010 24.5121 2091.790039 -0.007619943 -0.004554225602799
7/6/2010 23.98363 2093.879883 -0.021559516 0.000999069677662
7/7/2010 24.92474 2159.469971 0.0392396381 0.031324666009984
7/8/2010 24.90302 2175.399902 -0.000871383 0.007376778197394
7/9/2010 24.8813 2196.449951 -0.000872143 0.00967640431566
7/12/2010 24.70757 2198.360107 -0.006982633 0.000869656055277
7/13/2010 25.64142 2242.030029 0.0377964806 0.019864771863785
7/14/2010 25.30118 2249.840088 -0.013269232 0.003483476536433
7/15/2010 25.64142 2249.080078 0.0134476721 -0.000337806230787
7/16/2010 24.85235 2179.050049 -0.03077333 -0.031137187904076
7/19/2010 24.8813 2198.22998 0.0011648797 0.008801969008836
7/20/2010 25.01161 2222.48999 0.0052371857 0.011036156462574
7/21/2010 24.49762 2187.330078 -0.020549937 -0.015820054154665
7/22/2010 25.2867 2245.889893 0.032210472 0.026772280776912
7/23/2010 25.90927 2269.469971 0.0246204497 0.010499213729709
7/26/2010 26.71284 2296.429932 0.0310144557 0.01187940855993
7/27/2010 25.66314 2288.25 -0.039295679 -0.00356202115554
7/28/2010 25.43872 2264.560059 -0.008744567 -0.010352863979023
7/29/2010 25.01161 2251.689941 -0.016789876 -0.005683275190186
7/30/2010 25.09125 2254.699951 0.0031840413 0.001336778188325
8/2/2010 25.94548 2295.360107 0.0340448191 0.01803351083676
8/3/2010 25.26498 2283.52002 -0.02622781 -0.005158269921958
8/4/2010 25.4532 2303.570068 0.0074497975 0.008780325035206
8/5/2010 25.43149 2293.060059 -0.000853056 -0.004562487221899
8/6/2010 25.27223 2288.469971 -0.006262394 -0.002001730387298
8/9/2010 25.75725 2305.689941 0.0191921361 0.007524665046173
8/10/2010 25.02609 2277.169922 -0.028386838 -0.012369407739026
8/11/2010 24.09947 2208.629883 -0.037026204 -0.030098781095704
8/12/2010 24.20082 2190.27002 0.0042055289 -0.00831278393058
8/13/2010 23.99088 2173.47998 -0.008674996 -0.007665739770296
8/16/2010 23.92571 2181.870117 -0.002716116 0.003860232013731
8/17/2010 23.81713 2209.439941 -0.004538297 0.012635868553857
8/18/2010 24.01983 2215.699951 0.0085104289 0.002833301726757
8/19/2010 23.64339 2178.949951 -0.015671721 -0.016586180806392
8/20/2010 23.52756 2179.76001 -0.004899212 0.000371765767097
8/23/2010 23.32487 2159.629883 -0.008615088 -0.009235019868082
8/24/2010 22.93395 2123.76001 -0.016759795 -0.016609268691065
8/25/2010 23.51309 2141.540039 0.0252524783 0.008371957714751
8/26/2010 23.11493 2118.689941 -0.016933507 -0.010669937327284
8/27/2010 23.06426 2153.629883 -0.00219209 0.016491295551962
8/30/2010 22.77468 2119.969971 -0.012555184 -0.015629385655214
8/31/2010 22.724 2114.030029 -0.00222519 -0.002801899121806
9/1/2010 23.64339 2176.840088 0.0404589808 0.029711053361768
9/2/2010 24.22253 2200.01001 0.0244945385 0.010643832832612
9/3/2010 24.8813 2233.75 0.0271967908 0.015336289310793
9/7/2010 24.38904 2208.889893 -0.019784576 -0.011129314829323
9/8/2010 24.28045 2228.870117 -0.004452452 0.009045368926409
9/9/2010 24.29492 2236.199951 0.0005960764 0.003288587317895
9/10/2010 24.52659 2242.47998 0.009535698 0.002808348599235
9/13/2010 25.084 2285.709961 0.0227267251 0.019277755603419
9/14/2010 26.58976 2289.77002 0.0600290321 0.001776279173331
9/15/2010 26.61149 2301.320068 0.0008168933 0.005044195661187
9/16/2010 26.7273 2303.25 0.004352181 0.000838619550073
9/17/2010 26.89382 2315.610107 0.0062300712 0.005366376641702
9/20/2010 27.74081 2355.830078 0.0314938944 0.017369060049624
9/21/2010 27.54534 2349.350098 -0.007046154 -0.002750614342059
9/22/2010 27.72633 2334.550049 0.0065705848 -0.006299635381121
9/23/2010 27.96523 2327.080078 0.0086161782 -0.003199747635824
9/24/2010 28.66743 2381.219971 0.0251098284 0.023265161139848
9/27/2010 28.55161 2369.77002 -0.004039916 -0.004808439010022
9/28/2010 29.08731 2379.590088 0.0187622325 0.004143890722358
9/29/2010 29.22486 2376.560059 0.0047288671 -0.001273340738508
 9/30/2010 29.55787 2368.620117 0.0113947529 -0.003340938921334
10/1/2010 29.61598 2370.75 0.0019662787 0.000899208355411
10/4/2010 29.24542 2344.52002 -0.012512162 -0.011064000843615
10/5/2010 29.70318 2399.830078 0.0156521581 0.02359120738069
10/6/2010 29.65958 2380.659912 -0.001467722 -0.007988134733263
10/7/2010 29.92842 2383.669922 0.0090640859 0.001264359510079
10/8/2010 29.85577 2401.909912 -0.002427425 0.007652061987129
10/11/2010 29.68866 2402.330078 -0.00559731 0.000174929957989
10/12/2010 29.59419 2417.919922 -0.003182124 0.006489467930643
10/13/2010 29.81218 2441.22998 0.0073660079 0.009640541768116
10/14/2010 29.77584 2435.379883 -0.00121873 -0.002396372749773
10/15/2010 30.62596 2468.77002 0.0285504259 0.013710442971578
10/18/2010 30.90206 2480.659912 0.0090152288 0.004816119729127
10/19/2010 30.53875 2436.949951 -0.011756564 -0.017620295627207
10/20/2010 30.72042 2457.389893 0.00594854 0.008387509965731
10/21/2010 30.77855 2459.669922 0.0018923572 0.00092782549749
10/22/2010 31.05465 2479.389893 0.0089704684 0.008017324122891
10/25/2010 31.30169 2490.850098 0.0079551379 0.004622187511676
10/26/2010 31.18543 2497.290039 -0.00371424 0.002585439005411
10/27/2010 31.14183 2503.26001 -0.001397993 0.002390579751157
10/28/2010 31.1709 2507.370117 0.0009334069 0.001641901753546
10/29/2010 31.22903 2507.409912 0.0018649766 1.58712109275E-05
11/1/2010 30.64049 2504.840088 -0.018846021 -0.001024891856613
11/2/2010 30.97471 2533.52002 0.0109078543 0.011449805573377
11/3/2010 31.06192 2540.27002 0.0028153934 0.002664277348004
11/4/2010 31.73764 2577.340088 0.0217540977 0.014592963625182
11/5/2010 32.5151 2578.97998 0.0244963693 0.000636273034993
11/8/2010 32.57322 2580.050049 0.0017876003 0.000414919467502
11/9/2010 32.07913 2562.97998 -0.015168625 -0.006616177467804
11/10/2010 32.31892 2578.780029 0.0074748905 0.006164718071657
11/11/2010 32.26079 2555.52002 -0.001798699 -0.009019772426662
11/12/2010 31.67225 2518.209961 -0.018243045 -0.01459979131762
11/15/2010 31.38161 2513.820068 -0.009176739 -0.001743259326262
11/16/2010 31.06918 2469.840088 -0.009955641 -0.017495277629393
11/17/2010 31.14909 2476.01001 0.0025720987 0.002498105861176
11/18/2010 31.30169 2514.399902 0.0048989226 0.015504740225182
11/19/2010 31.63592 2518.120117 0.0106777618 0.00147956377068
11/22/2010 32.59503 2532.02002 0.0303169596 0.005519952327199
11/23/2010 32.09367 2494.949951 -0.015381426 -0.014640511807644
11/24/2010 32.55869 2543.120117 0.0144893058 0.019307067053867
11/26/2010 32.5151 2534.560059 -0.00133869 -0.003365966846308
11/29/2010 31.54146 2525.219971 -0.02994415 -0.003685092395753
11/30/2010 31.04011 2498.22998 -0.01589492 -0.010688174222427
12/1/2010 30.83667 2549.429932 -0.006554132 0.020494491063629
12/2/2010 31.65045 2579.350098 0.0263900073 0.011736022090448
12/3/2010 31.12004 2591.459961 -0.016758402 0.004694928001201
12/6/2010 30.94564 2594.919922 -0.005604074 0.001335139671101
 12/7/2010 30.21905 2598.48999 -0.023479655 0.001375791202547
12/8/2010 30.2554 2609.159912 0.0012029829 0.004106200924792
12/9/2010 30.51696 2616.669922 0.0086450016 0.002878324921926
12/10/2010 30.37164 2637.540039 -0.004761909 0.007975830969176
12/13/2010 30.29899 2624.909912 -0.002392067 -0.004788601049935
12/14/2010 25.80863 2627.719971 -0.148201508 0.001070535406626
12/15/2010 25.06751 2617.219971 -0.02871632 -0.003995859572511
12/16/2010 25.14017 2637.310059 0.0028987328 0.007676117492075
12/17/2010 24.9004 2642.969971 -0.009537366 0.002146092751091
12/20/2010 24.68241 2649.560059 -0.008754519 0.002493440361529
12/21/2010 24.31185 2667.610107 -0.015013001 0.006812469843319
12/22/2010 24.35545 2671.47998 0.0017932819 0.00145068913551
12/23/2010 24.95852 2665.600098 0.0247611541 -0.002200982992207
12/27/2010 24.86406 2667.27002 -0.00378464 0.000626471315503
12/28/2010 24.74054 2662.879883 -0.004967612 -0.001645928971226
12/29/2010 24.91492 2666.929932 0.0070481881 0.001520928159718
12/30/2010 24.92218 2662.97998 0.0002915924 -0.001481085780547
12/31/2010 25.02436 2652.870117 0.0040996808 -0.003796447241785
1/3/2011 25.15572 2691.52002 0.0052495655 0.014569089814208
1/4/2011 25.57899 2681.25 0.0168256338 -0.003815695192191
1/5/2011 26.05336 2702.199951 0.018545341 0.007813501538462
1/6/2011 25.72495 2709.889893 -0.012605171 0.002845807911866
1/7/2011 25.81252 2703.169922 0.0034042439 -0.002479794849731
1/10/2011 26.20662 2707.800049 0.0152675506 0.001712850887514
1/11/2011 26.04606 2716.830078 -0.006126544 0.003334821196763
1/12/2011 26.03146 2737.330078 -0.000560661 0.007545558393954
1/13/2011 25.93659 2735.290039 -0.003644513 -0.00074526598615
1/14/2011 25.99496 2755.300049 0.0022506817 0.007315498435155
1/18/2011 25.63738 2765.850098 -0.01375582 0.003829001855471
1/19/2011 25.46953 2725.360107 -0.006546886 -0.014639257214004
1/20/2011 25.77603 2704.290039 0.0120338676 -0.007731113384203
1/21/2011 25.62278 2689.540039 -0.00594533 -0.005454296612894
1/24/2011 25.73954 2717.550049 0.0045568819 0.010414423876885
1/25/2011 25.64468 2719.25 -0.003685691 0.000625545424867
1/26/2011 25.5352 2739.5 -0.0042688 0.00744690631608
1/27/2011 25.38926 2755.280029 -0.00571556 0.005760185800328
1/28/2011 24.89299 2686.889893 -0.019546221 -0.024821482854801
1/31/2011 24.81272 2700.080078 -0.003224803 0.004909090258728
2/1/2011 25.10463 2751.189941 0.0117646528 0.018929017482273
2/2/2011 25.31627 2749.560059 0.0084301183 -0.000592428016587
2/3/2011 25.5571 2753.879883 0.0095132122 0.001571096432631
2/4/2011 25.71765 2769.300049 0.0062819715 0.005599433038162
2/7/2011 25.5352 2783.98999 -0.00709431 0.0053045682086
2/8/2011 25.06814 2797.050049 -0.018290827 0.004691130013725
2/9/2011 24.70325 2789.070068 -0.014556203 -0.002852999002593
2/10/2011 24.85651 2790.449951 0.0062040832 0.000494746623913
2/11/2011 24.5208 2809.439941 -0.013505719 0.006805350511015
2/14/2011 24.12672 2817.179932 -0.016071211 0.002754994291583
2/15/2011 23.99537 2804.350098 -0.005444544 -0.004554140775414
2/16/2011 23.8421 2825.560059 -0.006387192 0.0075632357797
2/17/2011 23.98076 2831.580078 0.0058158463 0.002130557791835
2/18/2011 24.11213 2833.949951 0.0054777654 0.000836943662096
2/22/2011 24.1778 2756.419922 0.0027236919 -0.027357585822094
2/23/2011 23.8786 2722.98999 -0.012375155 -0.012128025825522
2/24/2011 23.47721 2737.899902 -0.01680928 0.005475566217561
2/25/2011 23.62317 2781.050049 0.0062168367 0.015760308464338
2/28/2011 23.5283 2782.27002 -0.004015973 0.000438672795708
3/1/2011 23.68885 2737.409912 0.0068238258 -0.016123563736635
3/2/2011 23.67425 2748.070068 -0.000616324 0.003894249068533
3/3/2011 24.10483 2798.73999 0.0181877779 0.018438366106464
3/4/2011 23.8567 2784.669922 -0.010293745 -0.005027286582631
3/7/2011 23.21448 2745.629883 -0.026919898 -0.014019628930369
3/8/2011 23.07583 2765.77002 -0.005972737 0.007335343020813
3/9/2011 22.82771 2751.719971 -0.01075255 -0.005079977329424
3/10/2011 22.55768 2701.02002 -0.011828653 -0.018424822123734
3/11/2011 23.00285 2715.610107 0.0197346057 0.005401695245487
3/14/2011 23.09042 2700.969971 0.0038068759 -0.005391103812091
3/15/2011 22.61606 2667.330078 -0.020543412 -0.012454745280839
3/16/2011 22.5066 2616.820068 -0.004840188 -0.018936542731102
3/17/2011 22.52849 2636.050049 0.0009726037 0.00734860651489
3/18/2011 23.01016 2643.669922 0.0213803518 0.002890640487987
3/21/2011 23.28017 2692.090088 0.0117346884 0.018315511175226
3/22/2011 22.92987 2683.870117 -0.015047054 -0.003053378873404
3/23/2011 23.24368 2698.300049 0.0136853347 0.005376538867734
3/24/2011 21.98845 2736.419922 -0.05400316 0.014127366233465
3/25/2011 21.32435 2743.060059 -0.03020209 0.00242657822603
3/28/2011 21.41922 2730.679932 0.0044488113 -0.004513254078918
3/29/2011 21.22217 2756.889893 -0.009199403 0.009598327761835
3/30/2011 21.31704 2776.790039 0.0044703718 0.007218331805898
3/31/2011 20.95945 2781.070068 -0.016774794 0.001541358525451
4/1/2011 20.90107 2789.600098 -0.002785664 0.003067175508503
4/4/2011 20.54347 2789.189941 -0.017108886 -0.000147030751932
4/5/2011 20.90107 2791.189941 0.0174066957 0.000717054070288
4/6/2011 21.71113 2799.820068 0.0387567755 0.003091916774717
4/7/2011 21.88628 2796.139893 0.0080674766 -0.001314432681608
4/8/2011 21.67464 2780.419922 -0.009669848 -0.005622025936311
4/11/2011 22.26576 2771.51001 0.0272722831 -0.003204520270302
4/12/2011 22.28778 2744.790039 0.0009887379 -0.009640943349867
4/13/2011 22.18509 2761.52002 -0.0046071 0.006095176957905
4/14/2011 21.60572 2760.219971 -0.026115554 -0.000470772976688
4/15/2011 21.15835 2764.649902 -0.02070614 0.001604919552261
4/18/2011 21.4297 2735.379883 0.0128249628 -0.010587242521676
4/19/2011 21.70839 2744.969971 0.0130048478 0.003505943748289
4/20/2011 22.07509 2802.51001 0.0168919014 0.020961992155797
4/21/2011 22.08975 2820.159912 0.0006644141 0.006297890796829
4/25/2011 22.14843 2825.879883 0.0026561636 0.002028243496286
4/26/2011 22.51513 2847.540039 0.0165563443 0.007664924517954
4/27/2011 22.51513 2869.879883 0 0.007845313391219
4/28/2011 22.6178 2872.530029 0.004560179 0.000923434466961
4/29/2011 22.89648 2873.540039 0.0123214028 0.000351609901308
5/2/2011 23.06517 2864.080078 0.0073672456 -0.003292092983431
5/3/2011 23.03583 2841.620117 -0.001271918 -0.007841945891291
5/4/2011 22.96249 2828.22998 -0.003183563 -0.004712148861804
5/5/2011 22.66914 2814.719971 -0.012775356 -0.004776842440515
5/6/2011 22.73513 2827.560059 0.0029112708 0.004561763916941
5/9/2011 22.2951 2843.25 -0.019354669 0.005548932886522
5/10/2011 22.28043 2871.889893 -0.000658127 0.010072942231601
5/11/2011 22.31711 2845.060059 0.001646198 -0.009342222369108
5/12/2011 23.24118 2863.040039 0.0414063059 0.006319718960984
5/13/2011 23.69589 2828.469971 0.0195647578 -0.012074601657361
5/16/2011 23.56387 2782.310059 -0.005571263 -0.016319746178419
5/17/2011 23.43919 2783.209961 -0.005291024 0.000323436993332
5/18/2011 23.62987 2815 0.0081351354 0.011422077186221
5/19/2011 23.32185 2823.310059 -0.013035406 0.002952063587922
5/20/2011 22.97716 2803.320068 -0.014779704 -0.007080338532524
5/23/2011 23.1165 2758.899902 0.0060644141 -0.015845556312694
5/24/2011 23.29252 2746.159912 0.0076143877 -0.004617778988924
5/25/2011 22.88182 2761.379883 -0.017632442 0.005542274116483
5/26/2011 22.80114 2782.919922 -0.003525638 0.007800462056165
5/27/2011 23.16784 2796.860107 0.0160824839 0.005009193721241
5/31/2011 23.29252 2835.300049 0.0053815114 0.013743963061932
6/1/2011 22.71314 2769.189941 -0.024874167 -0.023316794292483
6/2/2011 22.39778 2773.310059 -0.013884388 0.001487842324933
6/3/2011 22.46379 2732.780029 0.0029469886 -0.014614316155697
6/6/2011 21.91374 2702.560059 -0.024485767 -0.011058325104585
6/7/2011 21.21701 2701.560059 -0.031794296 -0.000370019528954
6/8/2011 21.02634 2675.379883 -0.008986705 -0.009690762162693
6/9/2011 21.24635 2684.870117 0.0104637331 0.003547247275164
6/10/2011 20.85033 2643.72998 -0.01863967 -0.015322952398893
6/13/2011 21.13634 2639.689941 0.0137174341 -0.001528158711579
6/14/2011 22.09709 2678.719971 0.0454546508 0.01478583881909
6/15/2011 22.30244 2631.459961 0.0092933973 -0.017642758672665
6/16/2011 22.00908 2623.699951 -0.013153806 -0.002948937135662
6/17/2011 22.74248 2616.47998 0.0333224272 -0.002751828004284
6/20/2011 23.13117 2629.659912 0.0170911462 0.005037276073482
6/21/2011 23.74723 2687.26001 0.0266331079 0.021904010376837
6/22/2011 23.29985 2669.189941 -0.018839042 -0.006724347079462
6/23/2011 23.55654 2686.75 0.0110166365 0.006578797083815
6/24/2011 23.82056 2652.889893 0.0112079712 -0.012602626593468
6/27/2011 22.96983 2688.280029 -0.035714233 0.013340220449172
6/28/2011 23.40986 2729.310059 0.0191569148 0.015262558051016
6/29/2011 23.22651 2740.48999 -0.007832085 0.004096248047426
6/30/2011 23.14545 2773.52002 -0.003489849 0.012052600126447
7/1/2011 23.58021 2816.030029 0.0187835606 0.015327096503165
7/5/2011 23.75707 2825.77002 0.007500401 0.003458766738883
7/6/2011 23.58021 2834.02002 -0.007444564 0.002919558188249
7/7/2011 23.78654 2872.659912 0.0087502628 0.013634304531131
7/8/2011 23.44758 2859.810059 -0.014250161 -0.00447315498306
7/11/2011 22.90965 2802.620117 -0.022941646 -0.019997811330169
7/12/2011 22.95386 2781.909912 0.0019298417 -0.007389586934875
7/13/2011 23.02755 2796.919922 0.0032103093 0.005395577310125
7/14/2011 21.70854 2762.669922 -0.057279905 -0.012245613372981
7/15/2011 21.81907 2789.800049 0.0050915916 0.009820256406295
7/18/2011 21.3401 2765.110107 -0.021951947 -0.008850075835668
7/19/2011 21.38431 2826.52002 0.0020718745 0.022208849059767
7/20/2011 21.31062 2814.22998 -0.003445938 -0.004348117088518
7/21/2011 21.88539 2834.429932 0.0269710582 0.007177790068174
7/22/2011 21.78222 2858.830078 -0.004714378 0.008608484452033
7/25/2011 21.59064 2842.800049 -0.008795249 -0.005607198945946
7/26/2011 21.9296 2839.959961 0.0156996309 -0.000999045993755
7/27/2011 21.20746 2764.790039 -0.032930149 -0.02646865555581
7/28/2011 20.58848 2766.25 -0.029186576 0.000528054926199
7/29/2011 20.33794 2756.379883 -0.012169231 -0.003568049525531
8/1/2011 19.86633 2744.610107 -0.023188636 -0.004270012298591
8/2/2011 19.81475 2669.23999 -0.002596252 -0.027461138034788
8/3/2011 19.88107 2693.070068 0.0033470018 0.008927664087634
8/4/2011 18.36309 2556.389893 -0.076353037 -0.050752550638798
8/5/2011 18.80522 2532.409912 0.0240771583 -0.009380408311605
8/8/2011 17.64832 2357.689941 -0.061520206 -0.068993558338276
8/9/2011 18.51047 2482.52002 0.0488516782 0.052945926785883
8/10/2011 17.74411 2381.050049 -0.041401166 -0.040873777525468
8/11/2011 18.3852 2492.679932 0.0361294455 0.04688262770742
8/12/2011 17.44936 2507.97998 -0.050901978 0.00613799140579
8/15/2011 18.06834 2555.199951 0.035473057 0.018827889925979
8/16/2011 18.32625 2523.449951 0.0142741408 -0.01242564206671
8/17/2011 18.28204 2511.47998 -0.002412387 -0.004743494514427
8/18/2011 17.6999 2380.429932 -0.031842292 -0.052180407187638
8/19/2011 17.72937 2341.840088 0.0016650945 -0.016211291700394
8/22/2011 17.64832 2345.379883 -0.004571455 0.001511544284402
8/23/2011 17.96518 2446.060059 0.0179541179 0.042927022922708
8/24/2011 18.45889 2467.689941 0.0274812736 0.008842743627825
8/25/2011 17.78832 2419.629883 -0.036327275 -0.019475727967884
8/26/2011 18.2673 2479.850098 0.0269264266 0.024888192786467
8/29/2011 18.7389 2562.110107 0.0258167874 0.033171363489407
8/30/2011 18.59152 2576.110107 -0.007864868 0.005464246037573
8/31/2011 18.85681 2579.459961 0.0142690831 0.001300353579957
9/1/2011 18.2673 2546.040039 -0.031262343 -0.012956170091915
9/2/2011 17.75885 2480.330078 -0.027834108 -0.025808691141326
 9/6/2011 17.16934 2473.830078 -0.033195175 -0.00262061894812
9/7/2011 18.09044 2548.939941 0.0536480207 0.030361771274413
9/8/2011 17.83254 2529.139893 -0.01425637 -0.007767953917436
9/9/2011 18.05361 2467.98999 0.0123971718 -0.024178141813842
9/12/2011 18.39257 2495.090088 0.0187750282 0.010980635298282
9/13/2011 17.20619 2532.149902 -0.064503075 0.014853096558813
9/14/2011 17.69253 2572.550049 0.0282654124 0.015954879672839
9/15/2011 18.92312 2607.070068 0.0695540513 0.013418599577263
9/16/2011 18.7389 2622.310059 -0.009734761 0.005845639205122
9/19/2011 18.49573 2612.830078 -0.01297712 -0.003615125895378
9/20/2011 18.2673 2590.23999 -0.012350205 -0.008645831273227
9/21/2011 17.77359 2538.189941 -0.027027092 -0.020094682037551
9/22/2011 17.86938 2455.669922 0.0053896265 -0.032511364759207
9/23/2011 17.8178 2483.22998 -0.002886446 0.011223030323861
9/26/2011 18.58416 2516.689941 0.0430105801 0.013474370585684
9/27/2011 18.19362 2546.830078 -0.021014729 0.011976102621535
9/28/2011 18.03149 2491.580078 -0.008910873 -0.021693634167925
9/29/2011 17.96518 2480.76001 -0.003677732 -0.004342653120218
9/30/2011 17.28277 2415.399902 -0.037985316 -0.026346808129981
10/3/2011 16.40751 2335.830078 -0.050643572 -0.032942712274731
10/4/2011 16.89706 2404.820068 0.0298372604 0.029535534562117
10/5/2011 17.17892 2460.51001 0.016681186 0.023157633596394
10/6/2011 17.99485 2506.820068 0.0474957016 0.018821324770794
10/7/2011 18.37314 2479.350098 0.0210221281 -0.010958094021449
10/10/2011 18.6105 2566.050049 0.0129188057 0.034968821494769
10/11/2011 19.12973 2583.030029 0.0278997923 0.006617166335714
10/12/2011 19.15197 2604.72998 0.0011629022 0.008400967374119
10/13/2011 18.9517 2620.23999 -0.010457095 0.005954555796221
10/14/2011 19.03329 2667.850098 0.0043053134 0.018170132576291
10/17/2011 18.44731 2614.919922 -0.030787109 -0.01984001126588
10/18/2011 18.82561 2657.429932 0.0205070538 0.016256715795521
10/19/2011 18.57341 2604.040039 -0.013396909 -0.020090799895453
10/20/2011 19.08521 2598.620117 0.0275559044 -0.002081351253755
10/21/2011 19.34483 2637.459961 0.0136029396 0.014946333920034
10/24/2011 19.60444 2699.439941 0.0134201762 0.023499875227111
10/25/2011 19.32258 2638.419922 -0.014377407 -0.022604695912366
10/26/2011 19.76762 2650.669922 0.0230324339 0.004642930375812
10/27/2011 20.06433 2738.629883 0.0150094417 0.033184049160535
10/28/2011 19.65636 2737.149902 -0.020332904 -0.00054040927881
10/31/2011 19.4561 2684.409912 -0.010188255 -0.019268213977416
11/1/2011 19.23357 2606.959961 -0.011437187 -0.028851760177825
11/2/2011 19.72313 2639.97998 0.0254531504 0.012666101318769
11/3/2011 20.03465 2697.969971 0.0157948585 0.021966072257866
11/4/2011 20.25719 2686.149902 0.0111075556 -0.00438109731652
11/7/2011 19.6267 2695.25 -0.031124163 0.003387784871285
11/8/2011 19.90856 2727.48999 0.0143609988 0.011961780910862
11/9/2011 20.19042 2621.649902 0.0141580319 -0.038804940948656
11/10/2011 20.24976 2625.149902 0.0029386208 0.001335037144864
11/11/2011 20.83575 2678.75 0.0289383734 0.020417918976423
11/14/2011 20.50196 2657.219971 -0.016020157 -0.008037341670555
11/15/2011 20.81349 2686.199951 0.0151952796 0.010906127575541
11/16/2011 20.81349 2639.610107 0 -0.017344145949618
11/17/2011 20.41295 2587.98999 -0.019244584 -0.01955596277765
11/18/2011 20.07174 2572.5 -0.01671508 -0.005985336133391
11/21/2011 19.58961 2523.139893 -0.024020537 -0.019187602332362
11/22/2011 19.419 2521.280029 -0.008708853 -0.000737122822702
11/23/2011 19.07039 2460.080078 -0.017952363 -0.024273365233561
11/25/2011 19.01104 2441.51001 -0.003111998 -0.007548562409032
11/28/2011 19.64895 2527.340088 0.0335545557 0.035154505878925
11/29/2011 20.66514 2515.51001 0.0517172243 -0.004680841354185
11/30/2011 20.094 2620.340088 -0.02763766 0.041673488709353
12/1/2011 20.07916 2626.199951 -0.00073838 0.00223629864949
12/2/2011 20.47229 2626.929932 0.0195790532 0.000277960937332
12/5/2011 21.04343 2655.76001 0.0278981926 0.010974818037134
12/6/2011 20.86542 2649.560059 -0.008459551 -0.002334529843305
12/7/2011 20.858 2649.209961 -0.000355517 -0.000132134389183
12/8/2011 20.33878 2596.379883 -0.024893041 -0.019941823705079
12/9/2011 20.85059 2646.850098 0.0251640966 0.019438686661554
12/12/2011 20.82092 2612.26001 -0.00142303 -0.013068397045279
12/13/2011 17.60172 2579.27002 -0.15461357 -0.012628907487659
12/14/2011 17.31985 2539.310059 -0.01601355 -0.015492740461505
12/15/2011 17.32727 2541.01001 0.0004283524 0.000669453891216
12/16/2011 17.20117 2555.330078 -0.007277545 0.005635581105011
12/19/2011 16.73387 2523.139893 -0.02716687 -0.012597270809411
12/20/2011 17.10475 2603.72998 0.0221634326 0.031940395862942
12/21/2011 16.97124 2577.969971 -0.007805726 -0.009893502474477
12/22/2011 17.22343 2599.449951 0.0148600853 0.008332129637518
12/23/2011 17.26793 2618.639893 0.0025839222 0.007382308704431
12/27/2011 17.37919 2625.199951 0.0064429831 0.002505139411316
12/28/2011 17.06024 2589.97998 -0.018352409 -0.013416109880158
12/29/2011 17.26192 2613.73999 0.0118215805 0.009173819945898
12/30/2011 17.45612 2605.149902 0.0112501397 -0.003286512060444
1/3/2012 17.68768 2648.719971 0.0132653205 0.016724591919471
1/4/2012 17.35155 2648.360107 -0.019003511 -0.000135863361903
1/5/2012 17.50841 2669.860107 0.0090402293 0.008118231332353
1/6/2012 18.09103 2674.219971 0.0332762884 0.00163299342485
1/9/2012 18.3898 2676.560059 0.0165150925 0.000875054417877
1/10/2012 18.4645 2702.5 0.0040618162 0.009691522113534
1/11/2012 18.53173 2710.76001 0.0036409328 0.00305643293247
1/12/2012 18.49438 2724.699951 -0.002015462 0.005142447486526
1/13/2012 18.14332 2710.669922 -0.018981932 -0.00514920147257
1/17/2012 18.27029 2728.080078 0.0069983892 0.006422824062309
1/18/2012 18.80063 2769.709961 0.0290270675 0.015259773104065
1/19/2012 18.74834 2788.330078 -0.002781184 0.006722767821248
1/20/2012 18.67364 2786.699951 -0.003984247 -0.000584624830777
1/23/2012 19.18904 2784.169922 0.027600405 -0.000907894299525
1/24/2012 18.94255 2786.639893 -0.012845354 0.00088714807975
1/25/2012 19.20398 2818.310059 0.0138012049 0.01136500129764
1/26/2012 18.68859 2805.280029 -0.026837667 -0.004623348647673
1/27/2012 19.0023 2816.550049 0.0167863395 0.004017431373515
1/30/2012 18.95749 2811.939941 -0.002358398 -0.001636792501392
1/31/2012 17.88935 2813.840088 -0.05634386 0.000675742384215
2/1/2012 18.06115 2848.27002 0.0096036474 0.012235923479387
2/2/2012 18.15079 2859.679932 0.0049628617 0.004005909523986
2/3/2012 17.82213 2905.659912 -0.018106928 0.016078715483324
2/6/2012 18.42716 2901.98999 0.0339480147 -0.001263025306177
2/7/2012 18.95749 2904.080078 0.02877975 0.000720225778587
2/8/2012 18.97243 2915.860107 0.0007879736 0.004056371960691
2/9/2012 18.93508 2927.22998 -0.00196833 0.003899320469012
2/10/2012 18.7334 2903.879883 -0.010651077 -0.007976857698075
2/13/2012 18.8305 2931.389893 0.005183255 0.009473535789497
2/14/2012 19.03965 2931.830078 0.0111067671 0.000150162556353
2/15/2012 18.93508 2915.830078 -0.005492066 -0.005457342197306
2/16/2012 19.32349 2959.850098 0.0205125608 0.015096908538029
2/17/2012 19.20398 2951.780029 -0.006184649 -0.002726512739768
2/21/2012 19.35337 2948.570068 0.0077790129 -0.001087466196147
2/22/2012 18.7334 2933.169922 -0.032033961 -0.005222920142592
2/23/2012 18.81556 2956.97998 0.0043858024 0.008117517441255
2/24/2012 18.66617 2963.75 -0.007939757 0.002289504848119
2/27/2012 18.68111 2966.159912 0.0008004855 0.000813129312526
2/28/2012 19.077 2986.76001 0.021191884 0.006945039583557
2/29/2012 18.44956 2966.889893 -0.032889864 -0.006652733039639
3/1/2012 18.44956 2988.969971 0 0.007442162937052
3/2/2012 18.15825 2976.189941 -0.015789589 -0.004275730477053
3/5/2012 18.40475 2950.47998 0.0135748757 -0.008638548449418
3/6/2012 17.97151 2910.320068 -0.023539308 -0.013611314861388
3/7/2012 18.21801 2935.689941 0.0137161525 0.008717210618499
3/8/2012 18.33752 2970.419922 0.0065598266 0.011830261947953
3/9/2012 18.50185 2988.340088 0.0089614631 0.006032872950816
3/12/2012 18.34499 2983.659912 -0.008478287 -0.001566145707041
3/13/2012 18.3674 3039.879883 0.0012215327 0.018842620358268
3/14/2012 17.86694 3040.72998 -0.027246923 0.000279648220561
3/15/2012 18.82304 3056.370117 0.053512241 0.005143546813716
3/16/2012 19.06205 3055.26001 0.0126979489 -0.000363210919327
3/19/2012 19.51022 3078.320068 0.0235109501 0.007547658112411
3/20/2012 19.63721 3074.149902 0.0065085885 -0.001354688891305
3/21/2012 20.27211 3075.320068 0.032331536 0.000380647020251
3/22/2012 20.13766 3063.320068 -0.006632118 -0.003902032872892
3/23/2012 20.54847 3067.919922 0.0204002859 0.001501591050851
3/26/2012 20.4439 3122.570068 -0.005088943 0.017813419968398
3/27/2012 20.11525 3120.350098 -0.016075942 -0.000710943213973
3/28/2012 19.8837 3104.959961 -0.011511267 -0.004932182773293
3/29/2012 18.50185 3095.360107 -0.069496436 -0.003091780287211
3/30/2012 17.68768 3091.570068 -0.044004843 -0.001224425872592
4/2/2012 17.6578 3119.699951 -0.001689425 0.009098898741182
4/3/2012 17.59057 3113.570068 -0.003806987 -0.001964895052819
4/4/2012 17.14241 3068.090088 -0.025477736 -0.014607019918204
4/5/2012 16.91832 3080.5 -0.013071911 0.00404483298862
4/9/2012 16.91832 3047.080078 0 -0.010848862846941
4/10/2012 15.92489 2991.219971 -0.058719476 -0.018332339672761
4/11/2012 16.40292 3016.459961 0.030018235 0.008438025369148
4/12/2012 16.61207 3055.550049 0.0127505316 0.012958928182505
4/13/2012 16.46269 3011.330078 -0.008992377 -0.01447201658977
4/16/2012 16.32077 2988.399902 -0.008620706 -0.007614633868111
4/17/2012 16.49383 3042.820068 0.0106036677 0.018210469744554
4/18/2012 16.59917 3031.449951 0.006386692 -0.003736703697854
4/19/2012 16.55403 3007.560059 -0.002719413 -0.007880681649426
4/20/2012 16.15522 3000.449951 -0.024091235 -0.002364078475747
4/23/2012 16.36591 2970.449951 0.0130415416 -0.009998500388251
4/24/2012 16.32829 2961.600098 -0.002298925 -0.002979297125347
4/25/2012 16.61422 3029.629883 0.0175116961 0.022970618162102
4/26/2012 16.6368 3050.610107 0.0013587154 0.006925012232591
4/27/2012 16.80234 3069.199951 0.0099502927 0.006093811843521
4/30/2012 16.6067 3046.360107 -0.01164332 -0.007441627904548
5/1/2012 16.89263 3050.439941 0.0172176861 0.001339248761374
5/2/2012 16.62927 3059.850098 -0.015590407 0.003084852408835
5/3/2012 16.24552 3024.300049 -0.023076601 -0.011618232220996
5/4/2012 15.66613 2956.340088 -0.03566472 -0.022471302416727
5/7/2012 15.51564 2957.76001 -0.009606138 0.000480297245152
5/8/2012 15.13941 2946.27002 -0.024248308 -0.003884693133031
5/9/2012 15.12436 2934.709961 -0.000994358 -0.003923625099372
5/10/2012 15.00397 2933.639893 -0.007960008 -0.000364624788896
5/11/2012 14.50735 2933.820068 -0.03309938 6.141687683958E-05
5/14/2012 14.71804 2902.580078 0.0145229882 -0.010648229705954
5/15/2012 14.38695 2893.76001 -0.022494987 -0.003038699282356
5/16/2012 14.23647 2874.040039 -0.010460033 -0.006814653230349
5/17/2012 13.87528 2813.689941 -0.025370203 -0.020998349772816
5/18/2012 13.55925 2778.790039 -0.022776472 -0.012403606201043
5/21/2012 13.67212 2847.209961 0.0083241311 0.024622199244899
5/22/2012 13.89034 2839.080078 0.0159605071 -0.002855385837841
5/23/2012 13.9731 2850.120117 0.0059586752 0.003888597255692
5/24/2012 14.16122 2839.379883 0.0134624347 -0.003768344336064
5/25/2012 14.42457 2837.530029 0.0185971318 -0.000651499297813
5/29/2012 14.50735 2870.98999 0.0057381937 0.011791931947163
5/30/2012 14.44715 2837.360107 -0.004149346 -0.01171368869872
5/31/2012 14.08597 2827.340088 -0.02499995 -0.00353145833526
6/1/2012 13.76993 2747.47998 -0.022436295 -0.028245667487597
6/4/2012 13.70974 2760.01001 -0.004371263 0.004560553704198
 6/5/2012 14.42457 2778.110107 0.0521404414 0.006557982374854
6/6/2012 14.96635 2844.719971 0.0375588908 0.023976682505191
6/7/2012 14.82338 2831.02002 -0.009552366 -0.004815922530042
6/8/2012 15.15717 2858.419922 0.0225176699 0.009678455753202
6/11/2012 14.79304 2809.72998 -0.024023879 -0.017033866026911
6/12/2012 15.20269 2843.070068 0.027692627 0.011865940228178
6/13/2012 14.71717 2818.610107 -0.03193671 -0.008603362004795
6/14/2012 15.0282 2836.330078 0.0211341597 0.006286776222079
6/15/2012 15.1951 2872.800049 0.0111055187 0.012858154727082
6/18/2012 15.02062 2895.330078 -0.011482781 0.007842532935017
6/19/2012 15.34683 2929.76001 0.0217173488 0.011891539504119
6/20/2012 15.40751 2930.449951 0.0039541075 0.000235494032837
6/21/2012 14.77786 2859.090088 -0.040866178 -0.024351162515384
6/22/2012 14.55786 2892.419922 -0.014887335 0.011657496956773
6/25/2012 14.042 2836.159912 -0.035434878 -0.019450844454528
6/26/2012 14.69442 2854.060059 0.0464615307 0.006311402584975
6/27/2012 15.02062 2875.320068 0.0221989753 0.007449040510889
6/28/2012 15.83992 2849.48999 0.0545453589 -0.008983374855366
6/29/2012 15.90062 2935.050049 0.0038315843 0.03002644659229
7/2/2012 16.8413 2951.22998 0.0591602275 0.005512659317517
7/3/2012 16.49992 2976.080078 -0.020270111 0.008420251274352
7/5/2012 16.49233 2976.120117 -0.000460002 1.345360304517E-05
7/6/2012 16.37854 2937.330078 -0.006899569 -0.013033761231083
7/9/2012 16.06751 2931.77002 -0.018990088 -0.001892895198141
7/10/2012 16.03716 2902.330078 -0.001888967 -0.010041695562464
7/11/2012 14.69442 2887.97998 -0.083727153 -0.004944337003146
7/12/2012 14.4289 2866.189941 -0.018069176 -0.007545079658066
7/13/2012 14.41372 2908.469971 -0.001051847 0.014751300810598
7/16/2012 14.33787 2896.939941 -0.005262831 -0.003964293981016
7/17/2012 14.27717 2910.040039 -0.004233196 0.004522046803455
7/18/2012 14.29993 2942.600098 0.0015942933 0.011188869762489
7/19/2012 14.23166 2965.899902 -0.004774707 0.007918100735413
7/20/2012 13.82959 2925.300049 -0.028251456 -0.013688881736239
7/23/2012 14.17097 2890.149902 0.0246846056 -0.012015911671015
7/24/2012 13.73097 2862.98999 -0.031049465 -0.009397405989636
7/25/2012 13.15442 2854.23999 -0.04198881 -0.003056245404477
7/26/2012 13.07097 2893.25 -0.006344027 0.013667389615685
7/27/2012 13.47304 2958.090088 0.030760382 0.022410814136352
7/30/2012 13.70062 2945.840088 0.0168920341 -0.004141185574332
7/31/2012 13.72339 2939.52002 0.0016613112 -0.002145421275834
8/1/2012 13.70821 2920.209961 -0.001105704 -0.00656911974357
8/2/2012 13.19235 2909.77002 -0.03763146 -0.00357506519717
8/3/2012 13.38201 2967.899902 0.0143762852 0.019977483306396
8/6/2012 15.16476 2989.909912 0.1332199921 0.00741602167417
8/7/2012 15.09648 3015.860107 -0.00450261 0.008679256487244
8/8/2012 15.06614 3011.25 -0.002009542 -0.001528620969288
8/9/2012 14.55786 3018.639893 -0.033736642 0.002454094811125
 8/10/2012 14.57304 3020.860107 0.0010425296 0.000735501443928
8/13/2012 14.77786 3022.52002 0.0140551348 0.000549483571303
8/14/2012 14.67924 3016.97998 -0.006673766 -0.001832920861844
8/15/2012 14.68683 3030.929932 0.0005170568 0.004623813247843
8/16/2012 15.48337 3062.389893 0.0542351245 0.010379639815441
8/17/2012 15.37717 3076.590088 -0.006859101 0.004636965081572
8/20/2012 13.77648 3076.209961 -0.104094908 -0.000123554646257
8/21/2012 13.58684 3067.26001 -0.013766139 -0.002909408367266
8/22/2012 13.4427 3073.669922 -0.010608799 0.002089784360994
8/23/2012 13.66269 3053.399902 0.0163655428 -0.006594728944353
8/24/2012 13.13166 3069.790039 -0.038867157 0.005367831769846
8/27/2012 13.55649 3073.189941 0.032351122 0.001107535680553
8/28/2012 13.5489 3077.139893 -0.000559289 0.001285293807357
8/29/2012 13.81442 3081.189941 0.0195967881 0.001316172855584
8/30/2012 13.50338 3048.709961 -0.022515243 -0.010541375449726
8/31/2012 13.45787 3066.959961 -0.003370859 0.005986138476096
9/4/2012 13.67028 3075.060059 0.0157839289 0.002641083712537
9/5/2012 13.58684 3069.27002 -0.006104409 -0.001882902736502
9/6/2012 13.83717 3135.810059 0.0184251152 0.021679434708061
9/7/2012 13.95969 3136.419922 0.0088543369 0.000194483399353
9/10/2012 13.92141 3104.02002 -0.00274261 -0.01033021814864
9/11/2012 14.22771 3104.530029 0.0220024456 0.000164305963465
9/12/2012 14.22771 3114.310059 0 0.003150244935189
9/13/2012 14.02862 3155.830078 -0.013993536 0.013332011974855
9/14/2012 14.22771 3183.949951 0.0141921341 0.008910452180563
9/17/2012 13.75295 3178.669922 -0.033369174 -0.001658326632409
9/18/2012 13.52321 3177.800049 -0.016704131 -0.000273659430311
9/19/2012 13.73763 3182.620117 0.0158552545 0.001516793985045
9/20/2012 13.85249 3175.959961 0.0083613416 -0.002092664457321
9/21/2012 13.63808 3179.959961 -0.015478225 0.001259461721533
9/24/2012 13.48493 3160.780029 -0.011229732 -0.006031501099142
9/25/2012 12.96422 3117.72998 -0.038614219 -0.013620071186548
9/26/2012 13.46962 3093.699951 0.0389839912 -0.007707540150735
9/27/2012 13.46195 3136.600098 -0.00056891 0.013866938513586
9/28/2012 13.17097 3116.22998 -0.021614992 -0.006494330601146
10/1/2012 13.01016 3113.530029 -0.0122095 -0.000866415834944
10/2/2012 12.99485 3120.040039 -0.001177003 0.00209087753751
10/3/2012 13.59979 3135.22998 0.0465522147 0.004868508355703
10/4/2012 14.08988 3149.459961 0.0360366647 0.004538735943065
10/5/2012 13.80655 3136.189941 -0.020108902 -0.004213427115862
10/8/2012 13.71466 3112.350098 -0.006655321 -0.007601530343662
10/9/2012 13.66106 3065.02002 -0.003908591 -0.015207183160537
10/10/2012 13.63042 3051.780029 -0.002242213 -0.004319707836688
10/11/2012 13.66106 3049.409912 0.0022472522 -0.000776634284738
10/12/2012 13.52321 3044.110107 -0.01009007 -0.001737977232626
10/15/2012 13.38538 3064.179932 -0.010192104 0.006593002320727
10/16/2012 13.48493 3101.169922 0.0074368431 0.012071742136845
10/17/2012 13.46962 3104.120117 -0.001135564 0.000951316785021
10/18/2012 13.39304 3072.870117 -0.00568524 -0.010067265061315
10/19/2012 13.20926 3005.620117 -0.013722204 -0.021885077285875
10/22/2012 13.0944 3016.959961 -0.008695418 0.003772879991008
10/23/2012 12.91827 2990.459961 -0.01345041 -0.008783676396957
10/24/2012 12.95656 2981.699951 0.0029637867 -0.002929318604577
10/25/2012 11.61649 2986.120117 -0.103427546 0.001482431523171
10/26/2012 11.45568 2987.949951 -0.013843421 0.000612779770506
10/31/2012 11.64712 2977.22998 0.0167112719 -0.003587734458675
11/1/2012 11.5246 3020.060059 -0.010519253 0.014385881939829
11/2/2012 11.24893 2982.129883 -0.023920394 -0.012559411157061
11/5/2012 11.08046 2999.659912 -0.014976183 0.005878358652295
11/6/2012 11.44802 3011.929932 0.0331720825 0.004090470373296
11/7/2012 11.84622 2937.290039 0.0347825092 -0.024781417458286
11/8/2012 11.68541 2895.580078 -0.013574631 -0.01420015063075
11/9/2012 11.71604 2904.870117 0.0026211325 0.003208351608226
11/12/2012 12.1372 2904.25 0.035947824 -0.000213474948973
11/13/2012 12.02234 2883.889893 -0.009463631 -0.007010452612551
11/14/2012 11.73901 2846.810059 -0.023566876 -0.012857576182088
11/15/2012 11.67775 2836.939941 -0.005218668 -0.003467079922946
11/16/2012 10.52912 2853.129883 -0.098360652 0.005706832832807
11/19/2012 10.52912 2916.070068 0 0.022060048992169
11/20/2012 9.158418 2916.679932 -0.130181844 0.000209139007561
11/21/2012 8.859775 2926.550049 -0.032608579 0.003384024723355
11/23/2012 8.959327 2966.850098 0.0112364027 0.013770497112725
11/26/2012 9.556611 2976.780029 0.0666661681 0.00334696080759
11/27/2012 9.87057 2967.790039 0.0328525457 -0.003020038401366
11/28/2012 10.22282 2991.780029 0.0356867942 0.008083452563943
11/29/2012 9.916514 3012.030029 -0.02996287 0.006768545749926
11/30/2012 10.03904 3010.23999 0.012355249 -0.000594296531829
12/3/2012 9.893545 3002.199951 -0.014492429 -0.002670896349364
12/4/2012 9.303911 2996.689941 -0.059597849 -0.001835324125618
12/5/2012 9.250312 2973.699951 -0.005760911 -0.007671794697695
12/6/2012 9.46472 2989.27002 0.0231784614 0.005235924691986
12/7/2012 9.309435 2978.040039 -0.016406719 -0.003756763666335
12/10/2012 9.620008 2986.959961 0.0333611009 0.002995232395531
12/11/2012 9.402607 3022.300049 -0.022598838 0.011831456886408
12/12/2012 9.456957 3013.810059 0.0057803118 -0.002809115528688
12/13/2012 10.96324 2992.159912 0.159277239 -0.007183646804598
12/14/2012 9.35602 2971.330078 -0.146600433 -0.006961470848019
12/17/2012 9.526835 3010.600098 0.018257229 0.013216310194131
12/18/2012 9.41037 3054.530029 -0.012224941 0.014591752331764
12/19/2012 9.239555 3044.360107 -0.018151784 -0.00332945556385
12/20/2012 9.293905 3050.389893 0.0058823179 0.001980641510226
12/21/2012 9.060974 3021.01001 -0.02506277 -0.009631517291419
12/24/2012 8.983334 3012.600098 -0.008568615 -0.002783808054976
12/26/2012 8.90569 2990.159912 -0.008643116 -0.00744877689372
12/27/2012 8.936746 2985.909912 0.0034872087 -0.001421328666385
12/28/2012 8.76593 2960.310059 -0.019113892 -0.008573551699305
12/31/2012 9.200734 3019.51001 0.0496015825 0.019997888673864
1/2/2013 9.169675 3112.26001 -0.003375709 0.030716904296668
1/3/2013 9.309435 3100.570068 0.0152415435 -0.003756094273113
1/4/2013 9.402607 3101.659912 0.010008341 0.000351497942668
1/7/2013 9.480249 3098.810059 0.0082574971 -0.000918815434592
1/8/2013 9.177442 3091.810059 -0.031940828 -0.0022589316114
1/9/2013 8.998863 3105.810059 -0.019458472 0.004528091872671
1/10/2013 9.480249 3121.76001 0.0534940914 0.005135520426879
1/11/2013 11.03312 3125.629883 0.163800128 0.001239644619575
1/14/2013 11.24275 3117.5 0.0190006177 -0.002601038288064
1/15/2013 11.19617 3110.780029 -0.00414347 -0.002155564073777
1/16/2013 11.39028 3117.540039 0.0173371833 0.002173091615923
1/17/2013 11.35146 3136 -0.00340817 0.005921322827957
1/18/2013 11.55332 3134.709961 0.0177832678 -0.000411364477041
1/22/2013 11.94931 3143.179932 0.0342745546 0.002701995114501
1/23/2013 11.95707 3153.669922 0.0006497447 0.003337381323037
1/24/2013 11.91049 3130.379883 -0.003896188 -0.007385059177414
1/25/2013 12.25212 3149.709961 0.0286832148 0.006174994320969
1/28/2013 12.46952 3154.300049 0.0177439554 0.001457304976279
1/29/2013 12.41517 3153.659912 -0.004358629 -0.000202941061426
1/30/2013 12.34529 3142.310059 -0.005628599 -0.003598946404085
1/31/2013 12.6248 3142.129883 0.0226415149 -5.733870834412E-05
2/1/2013 12.50834 3179.100098 -0.009224936 0.01176597288356
2/4/2013 12.23659 3131.169922 -0.021725665 -0.015076648901415
2/5/2013 12.36858 3171.580078 0.0107868304 0.012905769091634
2/6/2013 12.35305 3168.47998 -0.00125552 -0.000977461682744
2/7/2013 12.09683 3165.129883 -0.020741755 -0.001057319920323
2/8/2013 11.87166 3193.870117 -0.018613638 0.00908027002442
2/11/2013 12.19777 3192 0.0274690243 -0.000585533203134
2/12/2013 11.98037 3186.48999 -0.017823018 -0.001726193609023
2/13/2013 11.73967 3196.879883 -0.020090874 0.003260607449766
2/14/2013 12.19777 3198.659912 0.0390212876 0.000556801964774
2/15/2013 13.09843 3192.030029 0.073838275 -0.002072706440321
2/19/2013 13.45559 3213.590088 0.0272675469 0.006754340906609
2/20/2013 13.39347 3164.409912 -0.004616594 -0.01530381120593
2/21/2013 13.5177 3131.48999 0.0092755642 -0.010403178764914
2/22/2013 13.21489 3161.820068 -0.022400995 0.009685510123569
2/25/2013 13.19936 3116.25 -0.001175114 -0.014412606353285
2/26/2013 12.78009 3129.649902 -0.031764788 0.00430000866426
2/27/2013 12.88879 3162.26001 0.0085058093 0.010419730328035
2/28/2013 12.74127 3160.189941 -0.011445834 -0.000654616949098
3/1/2013 13.3236 3169.73999 0.0457037606 0.003021985759811
3/4/2013 13.79722 3182.030029 0.035547463 0.003877301936049
3/5/2013 14.28638 3224.129883 0.0354536042 0.013230501791723
3/6/2013 14.55812 3222.370117 0.0190214789 -0.000545811137845
 3/7/2013 14.9541 3232.090088 0.0271998645 0.00301640427607
3/8/2013 15.66066 3244.370117 0.0472483037 0.003799408019471
3/11/2013 15.59078 3252.870117 -0.004461945 0.002619923033892
3/12/2013 15.75383 3242.320068 0.0104576538 -0.003243304718766
3/13/2013 16.27404 3245.120117 0.0330212504 0.000863594260059
3/14/2013 16.69332 3258.929932 0.025763738 0.004255563585353
3/15/2013 16.65449 3249.070068 -0.002325661 -0.003025491251955
3/18/2013 17.18247 3237.590088 0.0317018957 -0.003533312535505
3/19/2013 17.40937 3229.100098 0.0132053176 -0.002622317763903
3/20/2013 18.05098 3254.189941 0.0368540577 0.007769918007664
3/21/2013 17.57369 3222.600098 -0.026441171 -0.009707436742396
3/22/2013 17.82407 3245 0.0142476062 0.006950878582143
3/25/2013 18.1527 3235.300049 0.0184372572 -0.002989199075501
3/26/2013 17.76148 3252.47998 -0.021551671 0.005310150755665
3/27/2013 17.33113 3256.52002 -0.024229121 0.001242141388984
3/28/2013 17.33113 3267.52002 0 0.003377838899329
4/1/2013 16.96338 3239.169922 -0.02121904 -0.008676334904292
4/2/2013 16.93209 3254.860107 -0.001844915 0.0048438906812
4/3/2013 16.93991 3218.600098 0.0004621994 -0.011140266496252
4/4/2013 19.66282 3224.97998 0.160738842 0.001982191575761
4/5/2013 19.9132 3203.860107 0.0127340363 -0.006548838483022
4/8/2013 20.31224 3222.25 0.0200389169 0.005739917594973
4/9/2013 20.1401 3237.860107 -0.008474742 0.004844474202809
4/10/2013 19.42026 3297.25 -0.035741828 0.018342328277742
4/11/2013 18.86473 3300.159912 -0.028605545 0.00088252695428
4/12/2013 18.84907 3294.949951 -0.000830068 -0.001578699559696
4/15/2013 17.94926 3216.48999 -0.047737475 -0.023812185971501
4/16/2013 18.51263 3264.629883 0.0313863583 0.014966591890435
4/17/2013 18.29354 3204.669922 -0.011834302 -0.018366541736394
4/18/2013 17.97274 3166.360107 -0.017536517 -0.011954371567881
4/19/2013 18.19183 3206.060059 0.0121901307 0.012538040733975
4/22/2013 18.52827 3233.550049 0.0184944051 0.008574383977253
4/23/2013 18.88037 3269.330078 0.0190032822 0.011065246697222
4/24/2013 18.59869 3269.649902 -0.014919463 9.782554602E-05
4/25/2013 18.8882 3289.98999 0.0155660997 0.006220876427032
4/26/2013 18.38743 3279.26001 -0.026512168 -0.003261402020254
4/29/2013 18.93514 3307.02002 0.0297873634 0.008465327517594
4/30/2013 20.33572 3328.790039 0.0739672865 0.006582971638617
5/1/2013 20.26529 3299.129883 -0.003463413 -0.008910191286474
5/2/2013 20.54698 3340.620117 0.0138999731 0.012576114148701
5/3/2013 20.75042 3378.629883 0.0099011154 0.011378056968098
5/6/2013 20.60957 3392.969971 -0.006787623 0.004244350075797
5/7/2013 20.43743 3396.629883 -0.008352285 0.001078675034345
5/8/2013 19.96014 3413.27002 -0.023353765 0.004899013897064
5/9/2013 20.03056 3409.169922 0.0035279809 -0.001201222867214
5/10/2013 19.8506 3436.580078 -0.008984172 0.0080401260797
5/13/2013 19.80366 3438.790039 -0.002365016 0.000643069839736
5/14/2013 20.92255 3462.610107 0.0564994666 0.006926874781493
5/15/2013 20.65652 3471.620117 -0.012715036 0.002602086207103
5/16/2013 20.26529 3465.23999 -0.018939782 -0.001837795261284
5/17/2013 21.04774 3498.969971 0.0386102524 0.009733808076017
5/20/2013 20.97732 3496.429932 -0.00334568 -0.000725939068083
5/21/2013 20.06186 3502.120117 -0.043640322 0.001627427150169
5/22/2013 20.06969 3463.300049 0.0003899937 -0.01108473344805
5/23/2013 20.57045 3459.419922 0.0249512112 -0.001120355425491
5/24/2013 20.36702 3459.139893 -0.009889623 -8.094680793713E-05
5/28/2013 20.91472 3488.889893 0.0268919119 0.008600403834549
5/29/2013 21.15728 3467.52002 0.0115974755 -0.006125121071569
5/30/2013 21.70499 3491.300049 0.0258876353 0.00685793560321
5/31/2013 21.55633 3455.909912 -0.006849484 -0.010136664423941
6/3/2013 21.40766 3465.370117 -0.006896583 0.002737399191788
6/4/2013 21.43897 3445.26001 0.0014623737 -0.00580316281408
6/5/2013 21.1964 3401.47998 -0.011314304 -0.012707322487396
6/6/2013 21.65805 3424.050049 0.0217795003 0.006635367290917
6/7/2013 21.53995 3469.219971 -0.005452662 0.013191957288473
6/10/2013 22.0753 3473.77002 0.0248538611 0.001311548139938
6/11/2013 21.95721 3436.949951 -0.005349553 -0.010599454997887
6/12/2013 21.16206 3400.429932 -0.036213661 -0.010625705791664
6/13/2013 21.69741 3445.360107 0.0252975845 0.013213086550375
6/14/2013 21.15419 3423.560059 -0.025035939 -0.006327364142781
6/17/2013 21.57932 3452.129883 0.0200964877 0.008345062889986
6/18/2013 22.09105 3482.179932 0.0237140014 0.008704785166972
6/19/2013 21.77614 3443.199951 -0.014255229 -0.011194131768375
6/20/2013 20.93375 3364.639893 -0.038683811 -0.022816002299601
6/21/2013 21.07546 3357.25 0.0067693544 -0.002196339945732
6/24/2013 20.72118 3320.76001 -0.01681007 -0.010869011840048
6/25/2013 21.05184 3347.889893 0.0159574874 0.008169781290519
6/26/2013 21.47697 3376.219971 0.0201944818 0.00846206981276
6/27/2013 21.91785 3401.860107 0.0205278482 0.007594332188138
6/28/2013 21.51634 3403.25 -0.018318816 0.000408568534944
7/1/2013 23.41368 3434.48999 0.0881815019 0.009179457871153
7/2/2013 22.58704 3433.399902 -0.035305897 -0.000317394432121
7/3/2013 23.16175 3443.669922 0.0254442813 0.002991209964798
7/5/2013 23.40581 3479.379883 0.0105371135 0.010369739785996
7/8/2013 23.63412 3484.830078 0.0097542452 0.001566427117266
7/9/2013 23.40581 3504.26001 -0.009660019 0.005575575154342
7/10/2013 22.41383 3520.76001 -0.042381573 0.004708554717091
7/11/2013 23.13026 3578.300049 0.0319635632 0.016343073324103
7/12/2013 23.40581 3600.080078 0.0119129227 0.006086697231018
7/15/2013 23.30346 3607.48999 -0.004372846 0.002058263105113
7/16/2013 22.94131 3598.5 -0.015540611 -0.002492034634863
7/17/2013 22.46895 3610 -0.020590107 0.003195776017785
7/18/2013 22.68151 3611.280029 0.0094602573 0.00035457867036
7/19/2013 22.80748 3587.610107 0.0055539079 -0.006554441031967
7/22/2013 23.146 3600.389893 0.0148426757 0.003562200355904
7/23/2013 23.09089 3579.27002 -0.002381016 -0.005865996080331
7/24/2013 23.09089 3579.600098 0 9.221936265091E-05
7/25/2013 23.56327 3605.189941 0.0204571578 0.007148799390831
7/26/2013 23.34282 3613.159912 -0.00935541 0.002210693786023
7/29/2013 22.72088 3599.139893 -0.026643995 -0.003880265291729
7/30/2013 23.09876 3616.469971 0.0166317979 0.004815060963233
7/31/2013 23.68922 3626.370117 0.0255624067 0.002737516439895
8/1/2013 24.17734 3675.73999 0.0206048117 0.013614129668828
8/2/2013 24.64183 3689.590088 0.0192121249 0.003767975438328
8/5/2013 24.5946 3692.949951 -0.001916781 0.000910633138063
8/6/2013 24.71269 3665.77002 0.0048012977 -0.007359951085348
8/7/2013 23.96477 3654.01001 -0.030264374 -0.003208059953526
8/8/2013 24.42927 3669.120117 0.0193824077 0.004135212262322
8/9/2013 24.11436 3660.110107 -0.012890808 -0.002455632334917
8/12/2013 24.29544 3669.949951 0.0075093031 0.002688401089678
8/13/2013 24.29544 3684.439941 0 0.003948280002034
8/14/2013 24.93313 3669.27002 0.0262472332 -0.004117293603077
8/15/2013 24.25607 3606.120117 -0.02715496 -0.017210481282596
8/16/2013 23.90967 3602.780029 -0.014281004 -0.000926227605191
8/19/2013 24.19309 3589.090088 0.0118537415 -0.003799827047393
8/20/2013 27.39731 3613.590088 0.1324436714 0.006826242696419
8/21/2013 26.57067 3599.790039 -0.0301722 -0.003818930388875
8/22/2013 27.71223 3638.709961 0.0429632389 0.010811720010985
8/23/2013 27.61775 3657.790039 -0.003409433 0.005243638048787
8/26/2013 28.19248 3657.570068 0.0208100965 -6.013767812108E-05
8/27/2013 27.57051 3578.52002 -0.022061454 -0.021612722799655
8/28/2013 28.19248 3593.350098 0.022559141 0.004144193106959
8/29/2013 28.61759 3620.300049 0.0150790587 0.007499951372676
8/30/2013 28.34205 3589.870117 -0.009628343 -0.008405361872811
9/3/2013 29.12145 3612.610107 0.0274997026 0.006334488229063
9/4/2013 29.23955 3649.040039 0.0040553613 0.010084102884342
9/5/2013 29.5151 3658.780029 0.0094238461 0.002669192416609
9/6/2013 29.27784 3660.01001 -0.008038632 0.000336172437329
9/9/2013 29.38855 3706.179932 0.0037816319 0.01261469828603
9/10/2013 29.9896 3729.02002 0.0204518058 0.006162703489594
9/11/2013 29.97379 3725.01001 -0.000527316 -0.00107535223155
9/12/2013 29.76027 3715.969971 -0.007123557 -0.002426849585835
9/13/2013 30.27432 3722.179932 0.0172730294 0.001671154785551
9/16/2013 30.30596 3717.850098 0.0010450111 -0.001163252201425
9/17/2013 30.80421 3745.699951 0.0164406297 0.007490848814744
9/18/2013 30.88328 3783.639893 0.0025671495 0.010128932508294
9/19/2013 30.92283 3789.379883 0.0012805633 0.001517055048135
9/20/2013 30.29014 3774.72998 -0.020460222 -0.003866042321521
9/23/2013 30.75675 3765.290039 0.0154044167 -0.002500825502756
9/24/2013 30.29014 3768.25 -0.015170721 0.000786117661413
9/25/2013 30.05288 3761.100098 -0.007833076 -0.001897406488423
 9/26/2013 30.47204 3787.429932 0.013947316 0.007000567204792
9/27/2013 30.03707 3781.590088 -0.014274399 -0.001541901528173
9/30/2013 29.65745 3771.47998 -0.012638385 -0.002673507113339
10/1/2013 30.01333 3817.97998 0.0119999544 0.012329377392055
10/2/2013 29.78399 3815.02002 -0.007641437 -0.000775268601592
10/3/2013 29.80771 3774.340088 0.000796401 -0.01066309790951
10/4/2013 30.17152 3807.75 0.0122050977 0.008851855217346
10/7/2013 29.26992 3770.379883 -0.029882258 -0.00981422546123
10/8/2013 28.21016 3694.830078 -0.036206417 -0.0200377169793
10/9/2013 28.67678 3677.780029 0.0165407056 -0.004614569179113
10/10/2013 30.84374 3760.75 0.0755649719 0.022559797036736
10/11/2013 31.04936 3791.870117 0.006666669 0.008274976268032
10/14/2013 31.32618 3815.280029 0.0089154483 0.006173711461014
10/15/2013 32.12494 3794.01001 0.0254981592 -0.005574956186263
10/16/2013 32.89999 3839.429932 0.0241260195 0.011971481857002
10/17/2013 33.86485 3863.149902 0.0293270302 0.006177992676023
10/18/2013 33.98348 3914.280029 0.0035030423 0.013235346361664
10/21/2013 33.85695 3920.050049 -0.003723397 0.001474094841772
10/22/2013 34.07048 3929.570068 0.0063069778 0.002428545268811
10/23/2013 33.6513 3907.070068 -0.012303261 -0.00572581722953
10/24/2013 33.80159 3928.959961 0.0044659193 0.005602636405035
10/25/2013 33.8253 3943.360107 0.0007015055 0.003665129230875
10/28/2013 33.90439 3940.129883 0.0023381908 -0.000819155215945
10/29/2013 33.94393 3952.340088 0.0011663387 0.003098934644942
10/30/2013 33.79367 3930.620117 -0.004426741 -0.005495471168067
10/31/2013 33.84903 3919.709961 0.0016382358 -0.002775683142925
11/1/2013 33.95185 3922.040039 0.0030375462 0.000594451636265
11/4/2013 34.22865 3936.590088 0.008152663 0.003709816538158
11/5/2013 34.84552 3939.860107 0.0180220668 0.000830672975062
11/6/2013 32.98699 3931.949951 -0.053336211 -0.002007725093068
11/7/2013 32.33849 3857.330078 -0.019659325 -0.018977828794851
11/8/2013 33.54059 3919.22998 0.0371724839 0.01604734382288
11/11/2013 35.05904 3919.790039 0.0452720691 0.000142900264301
11/12/2013 34.61617 3919.919922 -0.012632261 3.31351931373E-05
11/13/2013 34.79017 3965.580078 0.0050264372 0.011648236930489
11/14/2013 34.2682 3972.73999 -0.015003349 0.001805514416345
11/15/2013 34.55289 3985.969971 0.0083078491 0.003330190506628
11/18/2013 34.45009 3949.070068 -0.002975207 -0.009257446310049
11/19/2013 30.66975 3931.550049 -0.109733679 -0.004436492312954
11/20/2013 30.6144 3921.27002 -0.001804742 -0.002614752164382
11/21/2013 30.89911 3969.159912 0.0092996751 0.012212852406425
11/22/2013 31.13637 3991.649902 0.0076785714 0.005666183902545
11/25/2013 31.42108 3994.570068 0.0091440338 0.000731568667517
11/26/2013 31.33409 4017.75 -0.002768619 0.005802860284187
11/27/2013 31.32618 4044.75 -0.000252249 0.006720179204779
11/29/2013 32.06958 4059.889893 0.0237309793 0.003743097348415
12/2/2013 32.48875 4045.26001 0.0130704221 -0.003603517185337
 12/3/2013 33.21634 4037.199951 0.0223953235 -0.001992469947562
12/4/2013 33.84903 4038 0.0190475514 0.000198169278141
12/5/2013 32.89999 4033.169922 -0.028037522 -0.001196156017831
12/6/2013 32.59823 4062.52002 -0.009172191 0.007277178638049
12/9/2013 32.84441 4068.75 0.0075519756 0.001533525981245
12/10/2013 32.98736 4060.48999 0.0043524002 -0.002030109984639
12/11/2013 32.16942 4003.810059 -0.024795651 -0.013958889478755
12/12/2013 31.94707 3998.399902 -0.006911783 -0.001351252162384
12/13/2013 32.16942 4000.97998 0.0069598877 0.00064527762686
12/16/2013 33.13823 4029.52002 0.0301161212 0.007133262386382
12/17/2013 32.73324 4023.679932 -0.012221382 -0.001449325967116
12/18/2013 33.32087 4070.060059 0.0179521195 0.011526793329445
12/19/2013 32.83648 4058.139893 -0.014537256 -0.002928744496937
12/20/2013 31.49441 4104.740234 -0.040871165 0.011483177571178
12/23/2013 32.24882 4148.899902 0.0239538064 0.010758212574384
12/24/2013 31.93912 4155.419922 -0.009603514 0.001571505737426
12/26/2013 32.59028 4167.180176 0.0203876319 0.002830100018951
12/27/2013 31.89941 4156.589844 -0.021198835 -0.002541366476303
12/30/2013 31.77235 4154.200195 -0.003982895 -0.00057490613452
12/31/2013 31.66912 4176.589844 -0.003249083 0.005389641314578
1/2/2014 32.16147 4143.069824 0.0155466572 -0.008025691114524
1/3/2014 32.30441 4131.910156 0.004444355 -0.002693574685938
1/6/2014 31.29589 4113.680176 -0.031219206 -0.004411998158655
1/7/2014 30.47796 4153.180176 -0.026135444 0.009602107677318
1/8/2014 30.04914 4165.609863 -0.014069774 0.0029928118871
1/9/2014 29.80298 4156.189941 -0.008192114 -0.002261354833939
1/10/2014 30.02532 4174.669922 0.0074604297 0.004446375469441
1/13/2014 29.27091 4113.299805 -0.025125662 -0.014700591459121
1/14/2014 29.42179 4183.02002 0.0051546395 0.016949947318513
1/15/2014 29.83473 4214.879883 0.0140350046 0.007616473946496
1/16/2014 21.30598 4218.689941 -0.285866491 0.000903954111567
1/17/2014 19.40012 4197.580078 -0.089451933 -0.005003890614202
1/21/2014 19.43188 4225.759766 0.0016372581 0.006713317548769
1/22/2014 20.65481 4243 0.0629341544 0.004079795103052
1/23/2014 20.70246 4218.879883 0.0023071139 -0.005684684657082
1/24/2014 19.86864 4128.169922 -0.040276367 -0.021500958433426
1/27/2014 19.53512 4083.610107 -0.016786401 -0.010794084507648
1/28/2014 19.63041 4097.959961 0.0048776255 0.003514011774876
1/29/2014 19.03482 4051.429932 -0.03033972 -0.011354437193829
1/30/2014 18.04219 4123.129883 -0.052148263 0.017697443175231
1/31/2014 18.69336 4103.879883 0.0360912929 -0.004668783314193
2/3/2014 18.32013 3996.959961 -0.019965916 -0.026053375110443
2/4/2014 18.08983 4031.52002 -0.01257071 0.008646586239846
2/5/2014 18.35984 4011.550049 0.0149257898 -0.004953459464651
2/6/2014 18.82836 4057.120117 0.0255189113 0.011359715681812
2/7/2014 19.49541 4125.859863 0.0354279964 0.016942990105708
2/10/2014 20.04335 4148.169922 0.0281059505 0.005407371975978
2/11/2014 20.18629 4191.049805 0.0071316935 0.010337060392002
2/12/2014 19.76541 4201.290039 -0.020849944 0.002443357744827
2/13/2014 19.59865 4240.669922 -0.008436963 0.009373283594906
2/14/2014 19.67805 4244.02002 0.0040516574 0.000789992633621
2/18/2014 19.84482 4272.779785 0.0084747714 0.006776538485792
2/19/2014 19.75747 4237.950195 -0.004401904 -0.008151505987337
2/20/2014 19.72571 4267.549805 -0.001607342 0.006984416672693
2/21/2014 19.56689 4263.410156 -0.008051574 -0.000970029452298
2/24/2014 19.98776 4292.970215 0.0215095045 0.006933430732298
2/25/2014 20.09893 4287.589844 0.0055620543 -0.001253298003606
2/26/2014 20.50393 4292.060059 0.0201500756 0.001042593896022
2/27/2014 20.30541 4318.930176 -0.009682145 0.006260424278932
2/28/2014 21.14716 4308.120117 0.0414548737 -0.002502948313467
3/3/2014 20.76599 4277.299805 -0.018024829 -0.00715400480093
3/4/2014 20.48805 4351.970215 -0.013384385 0.017457371099569
3/5/2014 20.28158 4357.970215 -0.010077436 0.001378685906287
3/6/2014 20.20217 4352.129883 -0.003915523 -0.00134014959072
3/7/2014 20.48805 4336.220215 0.0141509558 -0.003655605054928
3/10/2014 20.83746 4334.450195 0.0170541861 -0.000408194213448
3/11/2014 20.62305 4307.189941 -0.010289404 -0.006289206882904
3/12/2014 20.4404 4323.330078 -0.008856498 0.003747254525825
3/13/2014 20.08306 4260.419922 -0.017482434 -0.014551319206491
3/14/2014 20.40864 4245.399902 0.0162117268 -0.003525478773217
3/17/2014 20.65481 4279.950195 0.0120622466 0.008138289395005
3/18/2014 20.68679 4333.310059 0.0015480656 0.012467403023133
3/19/2014 20.58287 4307.600098 -0.005023159 -0.005933099789756
3/20/2014 20.65481 4319.290039 0.0034950419 0.00271379439457
3/21/2014 21.55007 4276.790039 0.0433437054 -0.009839580027332
3/24/2014 21.06248 4226.390137 -0.022625963 -0.011784516317239
3/25/2014 20.93458 4234.27002 -0.006072078 0.0018644476124
3/26/2014 20.59885 4173.580078 -0.016037005 -0.014333035378788
3/27/2014 20.56688 4151.22998 -0.001552174 -0.005355138174493
3/28/2014 20.83866 4155.759766 0.0132143518 0.001091191290732
3/31/2014 21.11044 4198.990234 0.0130419141 0.010402542599716
4/1/2014 21.08645 4268.040039 -0.001136215 0.016444383328375
4/2/2014 21.42217 4276.459961 0.0159213626 0.0019727842108
4/3/2014 21.3982 4237.740234 -0.001119261 -0.009054153985566
4/4/2014 22.14157 4127.72998 0.0347401232 -0.02595965017331
4/7/2014 21.73392 4079.75 -0.018411339 -0.011623817505621
4/8/2014 21.87779 4112.990234 0.0066199296 0.008147615417611
4/9/2014 21.8698 4183.899902 -0.000365348 0.017240417303651
4/10/2014 20.95057 4054.110107 -0.042032207 -0.031021247649342
4/11/2014 20.39103 3999.72998 -0.026707251 -0.013413579198578
4/14/2014 20.54291 4022.689941 0.0074480287 0.0057403777542
4/15/2014 19.98337 4034.159912 -0.027237237 0.002851318686806
4/16/2014 19.55972 4086.22998 -0.021200274 0.012907289035596
4/17/2014 19.56772 4095.52002 0.000408697 0.002273499055479
4/21/2014 19.27996 4121.549805 -0.014705754 0.006355672752883
4/22/2014 19.57571 4161.459961 0.0153398164 0.009683288541505
4/23/2014 19.39986 4126.970215 -0.008983123 -0.008287895672006
4/24/2014 19.33591 4148.339844 -0.003296107 0.005178042943545
4/25/2014 19.48778 4075.560059 0.0078542451 -0.017544315976249
4/28/2014 20.42301 4074.399902 0.0479902741 -0.00028466198098
4/29/2014 20.61485 4103.540039 0.0093934752 0.007152007093289
4/30/2014 20.72675 4114.560059 0.0054280776 0.00268549103829
5/1/2014 20.79869 4127.450195 0.0034711186 0.003132810267724
5/2/2014 20.9026 4123.899902 0.004995987 -0.000860166163677
5/5/2014 20.71077 4138.060059 -0.009177565 0.003433681063193
5/6/2014 20.12725 4080.76001 -0.028174571 -0.013847080076901
5/7/2014 20.1832 4067.669922 0.0027798133 -0.003207757370667
5/8/2014 20.39103 4051.5 0.0102972764 -0.003975229630247
5/9/2014 20.71877 4071.870117 0.0160723589 0.005027796371714
5/12/2014 20.98254 4143.859863 0.012731116 0.017679774632163
5/13/2014 20.82267 4130.169922 -0.007619002 -0.003303668910775
5/14/2014 20.79869 4100.629883 -0.001151581 -0.007152257548207
5/15/2014 20.35906 4069.290039 -0.021137771 -0.007642690243742
5/16/2014 20.37505 4090.590088 0.000785449 0.005234340338452
5/19/2014 20.87863 4125.810059 0.024715527 0.00860999763905
5/20/2014 19.7116 4096.890137 -0.055895872 -0.007009513667968
5/21/2014 20.26314 4131.540039 0.0279805335 0.008457610734315
5/22/2014 20.95856 4154.339844 0.034319709 0.005518476109339
5/23/2014 21.59003 4185.810059 0.0301294511 0.007575262540317
5/27/2014 21.638 4237.069824 0.002221488 0.012246080036476
5/28/2014 21.53408 4225.080078 -0.00480234 -0.002829725847822
5/29/2014 21.95772 4247.950195 0.0196730931 0.005412942850263
5/30/2014 22.1096 4242.620117 0.0069169282 -0.001254741170523
6/2/2014 21.94974 4237.200195 -0.007230704 -0.0012774940604
6/3/2014 22.42933 4234.080078 0.0218496933 -0.000736362894461
6/4/2014 22.82101 4251.640137 0.0174626698 0.004147313861927
6/5/2014 22.91693 4296.22998 0.0042030573 0.010487680415837
6/6/2014 23.20469 4321.399902 0.0125570075 0.005858606759222
6/9/2014 23.15673 4336.240234 -0.002066909 0.00343414919622
6/10/2014 23.71153 4338 0.023958304 0.000405827607567
6/11/2014 23.18086 4331.930176 -0.022380338 -0.00139922176118
6/12/2014 22.86727 4297.629883 -0.013527629 -0.007918016128245
6/13/2014 23.02808 4310.649902 0.0070321896 0.003029581270249
6/16/2014 23.12457 4321.100098 0.0041898847 0.002424273888527
6/17/2014 23.32559 4337.22998 0.0086929635 0.003732818410632
6/18/2014 23.40599 4362.839844 0.0034469874 0.00590465899159
6/19/2014 23.25321 4359.330078 -0.006527176 -0.00080446821921
6/20/2014 22.76275 4368.040039 -0.021092439 0.001998004474118
6/23/2014 22.9718 4368.680176 0.009183997 0.000146550167646
6/24/2014 23.36579 4350.350098 0.0171508545 -0.004195793068282
6/25/2014 24.57186 4379.759766 0.0516170524 0.006760299133976
6/26/2014 24.37889 4379.049805 -0.00785313 -0.000162100443388
6/27/2014 24.95781 4397.930176 0.0237466074 0.004311522325789
6/30/2014 24.93369 4408.180176 -0.000966511 0.002330641822359
7/1/2014 24.90152 4458.649902 -0.001289942 0.011449106884237
7/2/2014 25.27943 4457.72998 0.0151760993 -0.000206322994678
7/3/2014 25.8101 4485.930176 0.0209921251 0.006326133733206
7/7/2014 25.54477 4451.529785 -0.010280239 -0.007668507901448
7/8/2014 25.04626 4391.459961 -0.01951523 -0.013494197927736
7/9/2014 25.31963 4419.029785 0.0109149252 0.006278054279179
7/10/2014 24.51558 4396.200195 -0.031756069 -0.005166199620897
7/11/2014 24.03315 4415.490234 -0.01967871 0.004387889118866
7/14/2014 23.68741 4440.419922 -0.014385924 0.005645961530622
7/15/2014 23.88842 4416.390137 0.0084859014 -0.005411601925517
7/16/2014 24.67639 4425.970215 0.0329856111 0.002169210079458
7/17/2014 23.76781 4363.450195 -0.036819851 -0.014125720907049
7/18/2014 24.19396 4432.149902 0.0179296712 0.015744354565734
7/21/2014 24.22612 4424.700195 0.0013293402 -0.001680833718336
7/22/2014 24.82917 4456.02002 0.0248923889 0.007078406133684
7/23/2014 24.84524 4473.700195 0.0006474644 0.003967705468253
7/24/2014 25.28747 4472.109863 0.0177993034 -0.000355484706324
7/25/2014 24.94977 4449.560059 -0.013354361 -0.005042318880975
7/28/2014 25.36787 4444.910156 0.0167577483 -0.001045025336964
7/29/2014 24.86937 4442.700195 -0.019651075 -0.000497189126987
7/30/2014 24.85328 4462.899902 -0.00064694 0.004546718462509
7/31/2014 23.9045 4369.77002 -0.038175244 -0.020867571320223
8/1/2014 23.45423 4352.640137 -0.018836203 -0.003920087995844
8/4/2014 23.88038 4383.890137 0.0181695165 0.007179550575375
8/5/2014 23.76781 4352.839844 -0.004713995 -0.00708281732198
8/6/2014 23.77585 4355.049805 0.0003382306 0.000507705562162
8/7/2014 23.34166 4334.970215 -0.018261599 -0.004610645319589
8/8/2014 23.84822 4370.899902 0.0217018813 0.008288335379024
8/11/2014 23.83214 4401.330078 -0.000674474 0.006961993338277
8/12/2014 23.68741 4389.25 -0.006072851 -0.00274464259347
8/13/2014 23.77585 4434.129883 0.0037336717 0.01022495483283
8/14/2014 23.74369 4453 -0.001352549 0.004255652743134
8/15/2014 23.47031 4464.930176 -0.01151388 0.002679132270379
8/18/2014 24.04923 4508.310059 0.0246661015 0.009715691240409
8/19/2014 24.72464 4527.509766 0.0280844346 0.004258737032
8/20/2014 25.19902 4526.47998 0.0191867723 -0.000227450862223
8/21/2014 25.03018 4532.100098 -0.006700498 0.001241608937813
8/22/2014 25.08646 4538.549805 0.0022484858 0.001423116625965
8/25/2014 25.72166 4557.350098 0.025320394 0.004142356877805
8/26/2014 23.96078 4570.640137 -0.068458964 0.002916176882227
8/27/2014 25.48045 4569.620117 0.0634231049 -0.000223167864769
8/28/2014 25.92267 4557.700195 0.0173555832 -0.002608514864432
8/29/2014 25.64125 4580.27002 -0.010856133 0.004952020544212
9/2/2014 25.20706 4598.189941 -0.016933259 0.003912415844863
 9/3/2014 25.11058 4572.560059 -0.003827657 -0.005573906760891
9/4/2014 25.85835 4562.290039 0.0297790413 -0.0022460109583
9/5/2014 26.04328 4582.899902 0.00715181 0.00451743813388
9/8/2014 25.84227 4592.290039 -0.007718497 0.002048950926443
9/9/2014 25.72094 4552.290039 -0.004694944 -0.008710251238554
9/10/2014 26.13345 4586.52002 0.0160379442 0.007519288249814
9/11/2014 26.28713 4591.810059 0.0058803562 0.001153388402739
9/12/2014 27.19302 4567.600098 0.0344613951 -0.005272422136135
9/15/2014 27.50846 4518.899902 0.0116002212 -0.010662097152797
9/16/2014 28.14744 4552.759766 0.0232285259 0.007492944020516
9/17/2014 27.92097 4562.189941 -0.008045882 0.002071309597845
9/18/2014 28.27686 4593.430176 0.0127463332 0.006847640147388
9/19/2014 27.99377 4579.790039 -0.010011437 -0.002969488264188
9/22/2014 27.23346 4527.689941 -0.02715983 -0.011376088763095
9/23/2014 26.98273 4508.689941 -0.009206908 -0.004196400426617
9/24/2014 27.4923 4555.220215 0.0188850816 0.010320131703197
9/25/2014 26.90184 4466.75 -0.021477288 -0.01942172075648
9/26/2014 26.64301 4512.189941 -0.00962109 0.010172931325908
9/29/2014 27.21729 4505.850098 0.021554319 -0.001405047899778
9/30/2014 27.16876 4493.390137 -0.001783021 -0.002765285291122
10/1/2014 26.38419 4422.089844 -0.028877656 -0.015867817132746
10/2/2014 26.46507 4430.200195 0.0030655105 0.001834053871837
10/3/2014 26.99082 4475.620117 0.0198657725 0.01025234075229
10/6/2014 26.04448 4454.799805 -0.035061445 -0.004651939051064
10/7/2014 24.45107 4385.200195 -0.061180337 -0.015623510156816
10/8/2014 25.48638 4468.589844 0.0423419933 0.019016155544069
10/9/2014 24.96063 4378.339844 -0.020628433 -0.020196528021291
10/10/2014 24.66137 4276.240234 -0.01198948 -0.023319251962571
10/13/2014 24.03857 4213.660156 -0.025254156 -0.014634369112949
10/14/2014 24.2974 4227.169922 0.0107674065 0.003206183104435
10/15/2014 24.9849 4215.319824 0.0282952109 -0.002803317164594
10/16/2014 25.30035 4217.390137 0.0126256269 0.000491140194918
10/17/2014 25.34888 4258.439941 0.0019180369 0.009733461374574
10/20/2014 26.03639 4316.069824 0.0271221109 0.013533097518916
10/21/2014 26.36801 4419.47998 0.0127367888 0.023959333425279
10/22/2014 26.56213 4382.850098 0.0073621028 -0.008288278749031
10/23/2014 26.7886 4452.790039 0.0085259339 0.015957639306878
10/24/2014 26.78052 4483.720215 -0.000301807 0.006946246225197
10/27/2014 26.68346 4485.930176 -0.003624314 0.000492885571362
10/28/2014 26.41654 4564.290039 -0.01000309 0.017467918564411
10/29/2014 26.1658 4549.22998 -0.009491781 -0.003299540316526
10/30/2014 27.19302 4566.140137 0.0392580421 0.003717147093979
10/31/2014 27.61361 4630.740234 0.0154670229 0.014147637843293
11/3/2014 27.832 4638.910156 0.0079085636 0.001764279917931
11/4/2014 27.79156 4623.640137 -0.001452788 -0.00329172553175
11/5/2014 28.01804 4620.720215 0.0081490565 -0.000631520168846
11/6/2014 28.47907 4638.470215 0.0164549364 0.003841392504653
 11/7/2014 28.4548 4632.529785 -0.000852135 -0.001280687322469
11/10/2014 28.07465 4651.620117 -0.013359818 0.00412093022301
11/11/2014 28.17172 4660.560059 0.0034574605 0.001921898559026
11/12/2014 28.47098 4675.140137 0.0106228164 0.003128396118798
11/13/2014 28.70554 4680.140137 0.0082384935 0.001069486657828
11/14/2014 28.70554 4688.540039 0 0.001794797111649
11/17/2014 28.54378 4671 -0.005635184 -0.00374104494237
11/18/2014 28.22833 4702.439941 -0.011051445 0.006730880111325
11/19/2014 28.74599 4675.709961 0.0183383862 -0.005684278871261
11/20/2014 30.7519 4701.870117 0.0697803391 0.005594905633198
11/21/2014 30.75998 4712.970215 0.0002627155 0.002360783629447
11/24/2014 31.46367 4754.890137 0.0228768716 0.008894586659296
11/25/2014 31.06735 4758.25 -0.012596084 0.000706612119985
11/26/2014 31.34235 4787.319824 0.0088518016 0.006109351967635
11/28/2014 31.87617 4791.629883 0.017032003 0.000900307303137
12/1/2014 30.13718 4727.350098 -0.054554573 -0.013415014633759
12/2/2014 30.08865 4755.810059 -0.001610237 0.006020277832192
12/3/2014 29.1504 4774.470215 -0.03118305 0.003923654596905
12/4/2014 29.18275 4769.439941 0.0011099334 -0.001053577417699
12/5/2014 28.81878 4780.759766 -0.012472367 0.002373407599222
12/8/2014 29.59526 4740.689941 0.0269436851 -0.008381476368039
12/9/2014 29.65217 4766.470215 0.0019231121 0.005438084819055
12/10/2014 29.27004 4684.02002 -0.012887386 -0.017297956617988
12/11/2014 29.78226 4708.160156 0.0175000816 0.005153721781061
12/12/2014 29.96113 4653.600098 0.0060058902 -0.011588403153718
12/15/2014 30.00992 4605.160156 0.0016282429 -0.010409132925027
12/16/2014 29.08304 4547.830078 -0.030885825 -0.012449095375175
12/17/2014 30.46523 4644.310059 0.0475259202 0.021214508753684
12/18/2014 31.28642 4748.399902 0.026954857 0.02241233717768
12/19/2014 31.71733 4765.379883 0.0137731966 0.003575937442179
12/22/2014 31.89622 4781.419922 0.0056398815 0.003365951801077
12/23/2014 32.27022 4765.419922 0.0117256232 -0.00334628630428
12/24/2014 31.61976 4773.470215 -0.02015648 0.001689314505703
12/26/2014 31.82304 4806.859863 0.0064287007 0.006994837402583
12/29/2014 31.77426 4806.910156 -0.001532915 1.046275561034E-05
12/30/2014 32.01817 4777.439941 0.0076764347 -0.00613080212519
12/31/2014 31.69295 4736.049805 -0.010157483 -0.008663664328836
1/2/2015 31.53847 4726.810059 -0.004874208 -0.001950939365174
1/5/2015 30.72541 4652.569824 -0.025779883 -0.015706202295699
1/6/2015 30.44897 4592.740234 -0.008997049 -0.012859471703439
1/7/2015 31.32707 4650.470215 0.0288383144 0.01256983370682
1/8/2015 31.79864 4736.189941 0.0150532121 0.018432485756712
1/9/2015 30.94493 4704.069824 -0.026847311 -0.006781847307673
1/12/2015 31.78239 4664.709961 0.0270626535 -0.008367193615874
1/13/2015 31.79051 4661.5 0.0002557077 -0.000688137317612
1/14/2015 32.44909 4639.319824 0.0207160237 -0.004758162823126
1/15/2015 27.88785 4570.819824 -0.140566028 -0.014765095444733
1/16/2015 28.44885 4634.379883 0.0201163977 0.013905614626563
1/20/2015 27.67645 4654.850098 -0.027150483 0.004417034321051
1/21/2015 27.72523 4667.419922 0.0017626539 0.002700371383689
1/22/2015 28.36755 4750.399902 0.0231670911 0.017778554616196
1/23/2015 28.46511 4757.879883 0.0034391766 0.001574600276674
1/26/2015 29.13182 4771.759766 0.0234222552 0.0029172411539
1/27/2015 28.78221 4681.5 -0.01200124 -0.018915404468415
1/28/2015 28.56268 4637.990234 -0.007627039 -0.009293979707359
1/29/2015 29.34321 4683.410156 0.0273268796 0.009793018033336
1/30/2015 28.61959 4635.240234 -0.024660525 -0.010285223885055
2/2/2015 28.43259 4676.689941 -0.006534125 0.008942299623644
2/3/2015 29.22939 4727.740234 0.0280241099 0.010915902838127
2/4/2015 29.44078 4716.700195 0.0072323104 -0.002335161928019
2/5/2015 29.34321 4765.100098 -0.003314144 0.010261390590673
2/6/2015 30.3758 4744.399902 0.0351899104 -0.004344126161943
2/9/2015 30.14001 4726.009766 -0.007762233 -0.003876177468145
2/10/2015 30.95306 4787.640137 0.0269756685 0.013040677876585
2/11/2015 31.09942 4801.180176 0.0047285147 0.00282812379639
2/12/2015 31.86369 4857.609863 0.0245749262 0.011753295009023
2/13/2015 31.79864 4893.839844 -0.002041415 0.007458396623401
2/17/2015 31.93686 4899.27002 0.0043467266 0.001109594137343
2/18/2015 31.80677 4906.359863 -0.004073381 0.00144712232048
2/19/2015 31.81491 4924.700195 0.000255826 0.003738073136117
2/20/2015 31.93686 4955.970215 0.0038332345 0.006349629167629
2/23/2015 31.70108 4960.970215 -0.007382723 0.001008884190802
2/24/2015 31.10754 4968.120117 -0.018722958 0.001441230583966
2/25/2015 31.14006 4967.140137 0.0010453414 -0.000197253684879
2/26/2015 30.53028 4987.890137 -0.019581883 0.004177454113975
2/27/2015 30.97746 4963.529785 0.0146471639 -0.004883899069728
3/2/2015 31.40838 5008.100098 0.0139106301 0.008979559896003
3/3/2015 31.85556 4979.899902 0.0142377621 -0.005630917004087
3/4/2015 32.35153 4967.140137 0.0155693376 -0.00256225330852
3/5/2015 32.22143 4982.810059 -0.004021572 0.003154717114437
3/6/2015 32.28649 4927.370117 0.0020191532 -0.011126240282803
3/9/2015 32.38405 4942.439941 0.0030216046 0.003058390914863
3/10/2015 32.49788 4859.790039 0.0035150025 -0.016722489901066
3/11/2015 32.70114 4849.939941 0.0062547474 -0.002026856699766
3/12/2015 33.21335 4893.290039 0.0156633984 0.008938275221417
3/13/2015 32.95319 4871.759766 -0.007833175 -0.004399958479551
3/16/2015 33.84755 4929.509766 0.027140532 0.011854032787708
3/17/2015 33.85568 4937.430176 0.0002400764 0.001606733808426
3/18/2015 33.96137 4982.830078 0.0031217805 0.009195046893155
3/19/2015 33.82316 4992.379883 -0.004069536 0.001916542376623
3/20/2015 33.76522 5026.419922 -0.001713175 0.006818399199931
3/23/2015 33.82316 5010.970215 0.0017161151 -0.00307370001706
3/24/2015 33.81487 4994.72998 -0.000245187 -0.003240936246515
3/25/2015 32.63116 4876.52002 -0.035005666 -0.023666937046315
3/26/2015 31.78682 4863.359863 -0.025875209 -0.002698677939602
3/27/2015 31.85303 4891.220215 0.0020829388 0.005728622348504
3/30/2015 32.07654 4947.439941 0.0070170093 0.011494008351452
3/31/2015 31.28186 4900.879883 -0.024774491 -0.009410939507148
4/1/2015 30.80175 4880.22998 -0.015347935 -0.0042135093071
4/2/2015 31.6378 4886.939941 0.0271430032 0.001374927211934
4/6/2015 31.62952 4917.319824 -0.000261649 0.006216545193265
4/7/2015 31.50537 4910.22998 -0.003925288 -0.001441810631352
4/8/2015 31.7537 4950.819824 0.0078823073 0.008266383482103
4/9/2015 32.04343 4974.560059 0.0091241639 0.004795212882706
4/10/2015 31.93582 4995.97998 -0.00335838 0.004305892530385
4/13/2015 31.73714 4988.25 -0.006221009 -0.001547239987139
4/14/2015 31.29014 4977.290039 -0.014084412 -0.002197155515461
4/15/2015 31.0832 5011.02002 -0.006613712 0.006776776264936
4/16/2015 30.7852 5007.790039 -0.009587301 -0.000644575552903
4/17/2015 30.18091 4931.810059 -0.019629045 -0.015172357348906
4/20/2015 30.28025 4994.600098 0.0032913187 0.012731641780367
4/21/2015 30.17264 5014.100098 -0.003553703 0.003904216477273
4/22/2015 29.94914 5035.169922 -0.007407472 0.004202114754032
4/23/2015 29.90775 5056.060059 -0.001381943 0.004148844492561
4/24/2015 29.29518 5092.080078 -0.020481849 0.007124127992879
4/27/2015 29.24552 5060.25 -0.001695159 -0.006250898947469
4/28/2015 29.56836 5055.419922 0.0110389546 -0.000954513709797
4/29/2015 28.85647 5023.640137 -0.024076308 -0.006286279970869
4/30/2015 28.68263 4941.419922 -0.006024126 -0.016366660978448
5/1/2015 29.12135 5005.390137 0.0152955982 0.012945715201251
5/4/2015 29.50213 5016.930176 0.0130756992 0.002305522383699
5/5/2015 29.36142 4939.330078 -0.00476952 -0.015467645607512
5/6/2015 29.23724 4919.640137 -0.004229291 -0.003986358613226
5/7/2015 29.89947 4945.540039 0.0226500502 0.005264592791089
5/8/2015 30.30509 5003.549805 0.0135662953 0.011729713144073
5/11/2015 30.60309 4993.569824 0.009833133 -0.001994580125899
5/12/2015 30.46236 4976.189941 -0.00459836 -0.003480452584536
5/13/2015 29.96569 4981.689941 -0.016304415 0.001105263276766
5/14/2015 28.82336 5050.799805 -0.03812123 0.01387277506599
5/15/2015 28.63297 5048.290039 -0.00660551 -0.000496904667953
5/18/2015 29.04686 5078.439941 0.0144551199 0.005972299881164
5/19/2015 28.95581 5070.029785 -0.003134831 -0.001656051090041
5/20/2015 27.96246 5071.740234 -0.034305556 0.000337364684732
5/21/2015 29.06341 5090.790039 0.0393725731 0.003756068749794
5/22/2015 28.41774 5089.359863 -0.022215972 -0.000280933998268
5/26/2015 28.0618 5032.75 -0.012525415 -0.011123179441791
5/27/2015 28.44258 5106.589844 0.0135695154 0.01467186806418
5/28/2015 28.29357 5097.97998 -0.005238976 -0.001686030063706
5/29/2015 28.72402 5070.029785 0.015213455 -0.005482601954039
6/1/2015 28.45085 5082.930176 -0.009509917 0.002544440870578
6/2/2015 28.78197 5076.52002 0.0116383154 -0.001261114313603
 6/3/2015 29.03029 5099.22998 0.0086275531 0.004473529092869
6/4/2015 28.5833 5059.120117 -0.0153974 -0.007865866642085
6/5/2015 28.5833 5068.459961 0 0.00184613999747
6/8/2015 28.38464 5021.629883 -0.006950282 -0.009239508324095
6/9/2015 28.19296 5013.870117 -0.006752913 -0.001545268405039
6/10/2015 28.51797 5076.689941 0.0115279847 0.012529208482486
6/11/2015 28.50131 5082.509766 -0.000584193 0.001146381809336
6/12/2015 28.50131 5051.100098 0 -0.006179952316101
6/15/2015 28.43464 5029.970215 -0.002339191 -0.004183223969045
6/16/2015 28.65965 5055.549805 0.0079131659 0.005085435679861
6/17/2015 28.34296 5064.879883 -0.011049928 0.001845512033285
6/18/2015 29.17634 5132.950195 0.029403353 0.013439669562249
6/19/2015 29.12633 5117 -0.00171382 -0.003107412773172
6/22/2015 29.10133 5153.970215 -0.000858501 0.007224978503029
6/23/2015 29.05966 5160.089844 -0.001431825 0.001187362119826
6/24/2015 28.27629 5122.410156 -0.026957335 -0.00730213797417
6/25/2015 28.19296 5112.189941 -0.002946992 -0.001995196536152
6/26/2015 28.30963 5080.509766 0.0041383382 -0.006196987077089
6/29/2015 27.27625 4958.470215 -0.036502842 -0.024021123198447
6/30/2015 27.17625 4986.870117 -0.00366634 0.005727553210683
7/1/2015 27.89294 5013.120117 0.0263720025 0.005263822675172
7/2/2015 27.91794 5009.209961 0.0008965352 -0.000779984502414
7/6/2015 27.77627 4991.939941 -0.005074657 -0.003447653449238
7/7/2015 28.16796 4997.459961 0.0141014974 0.001105786540952
7/8/2015 27.93461 4909.759766 -0.008284236 -0.017548954005517
7/9/2015 28.05961 4922.399902 0.0044749153 0.002574491747546
7/10/2015 28.27629 4997.700195 0.0077220241 0.015297475723052
7/13/2015 28.63465 5071.509766 0.0126734452 0.014768707229346
7/14/2015 28.81799 5104.890137 0.0064026981 0.006581939607765
7/15/2015 28.68464 5098.939941 -0.004627076 -0.001165587474033
7/16/2015 29.08467 5163.180176 0.0139455806 0.01259874321787
7/17/2015 27.40125 5210.140137 -0.057879844 0.009095162167357
7/20/2015 27.39292 5218.859863 -0.00030411 0.001673606807248
7/21/2015 27.27625 5208.120117 -0.004259094 -0.002057872079712
7/22/2015 27.53459 5171.77002 0.0094713536 -0.006979504347711
7/23/2015 27.38459 5146.410156 -0.005447911 -0.004903517345499
7/24/2015 27.05123 5088.629883 -0.012173089 -0.011227296552071
7/27/2015 26.71789 5039.779785 -0.012322582 -0.009599852833313
7/28/2015 26.77622 5089.209961 0.0021833311 0.009808003148693
7/29/2015 26.76789 5111.72998 -0.000311358 0.004425052055737
7/30/2015 26.76789 5128.779785 0 0.003335427549324
7/31/2015 26.90956 5128.279785 0.0052926105 -9.748907556184E-05
8/3/2015 26.64288 5115.379883 -0.009910233 -0.002515444269974
8/4/2015 26.63455 5105.549805 -0.000312466 -0.00192167116125
8/5/2015 26.66788 5139.939941 0.0012511942 0.006735834006814
8/6/2015 25.92618 5056.439941 -0.027812298 -0.0162453260074
8/7/2015 25.6345 5043.540039 -0.011250479 -0.002551182680012
 8/10/2015 26.07619 5101.799805 0.0172302548 0.011551363833636
8/11/2015 26.23454 5036.790039 0.0060723593 -0.012742516069777
8/12/2015 26.42621 5044.390137 0.0073061329 0.001508916977113
8/13/2015 26.42621 5033.560059 0 -0.002146954875786
8/14/2015 27.20124 5048.240234 0.02932812 0.002916459688159
8/17/2015 26.98457 5091.700195 -0.007965299 0.008608932813319
8/18/2015 27.0179 5059.350098 0.001235039 -0.006353496034933
8/19/2015 26.85956 5019.049805 -0.005860559 -0.007965507865512
8/20/2015 26.19287 4877.490234 -0.024821516 -0.028204456321389
8/21/2015 25.15115 4706.040039 -0.039770945 -0.03515131487191
8/24/2015 24.39278 4526.25 -0.030152498 -0.038204103133429
8/25/2015 27.45959 4506.490234 0.125726014 -0.004365593151063
8/26/2015 29.37635 4697.540039 0.0698029435 0.042394367918207
8/27/2015 29.8347 4812.709961 0.0156027909 0.02451707085918
8/28/2015 29.97637 4828.319824 0.0047485646 0.00324346638931
8/31/2015 30.61807 4776.509766 0.02140676 -0.010730452805233
9/1/2015 29.53468 4636.100098 -0.035383877 -0.029395871646586
9/2/2015 30.35972 4749.97998 0.0279344457 0.024563723731748
9/3/2015 30.6014 4733.5 0.0079604494 -0.003469484096647
9/4/2015 30.51806 4683.919922 -0.002723275 -0.010474295552974
9/8/2015 31.41811 4811.930176 0.0294922754 0.027329727265137
9/9/2015 31.26809 4756.529785 -0.004774731 -0.011513132770778
9/10/2015 31.10142 4796.25 -0.005330578 0.008350670929311
9/11/2015 31.87287 4822.339844 0.0248044976 0.005439633880636
9/14/2015 32.26699 4805.759766 0.0123652494 -0.003438181160258
9/15/2015 32.25861 4860.52002 -0.000259491 0.011394713149713
9/16/2015 32.66949 4889.240234 0.012736846 0.00590887680368
9/17/2015 32.05735 4893.950195 -0.018737148 0.000963331882784
9/18/2015 31.47037 4827.22998 -0.018310526 -0.01363320269752
9/21/2015 31.49554 4828.950195 0.0007998636 0.000356356545499
9/22/2015 31.0008 4756.720215 -0.015708256 -0.014957698274625
9/23/2015 30.90017 4752.740234 -0.00324611 -0.000836706978781
9/24/2015 30.69893 4734.47998 -0.006512521 -0.003842047555928
9/25/2015 30.63184 4686.5 -0.002185451 -0.010134160499713
9/28/2015 29.78491 4543.970215 -0.027648553 -0.030412842206337
9/29/2015 30.16226 4517.319824 0.0126690319 -0.005865001251994
9/30/2015 31.12658 4620.160156 0.0319711144 0.022765785024479
10/1/2015 31.16011 4627.080078 0.0010773751 0.001497766693437
10/2/2015 31.68001 4707.779785 0.0166847271 0.017440741383253
10/5/2015 31.59616 4781.259766 -0.002646811 0.015608202667874
10/6/2015 31.29428 4748.359863 -0.009554262 -0.006881011409159
10/7/2015 31.26914 4791.149902 -0.000803374 0.00901154087613
10/8/2015 31.23559 4810.790039 -0.001073007 0.00409925329028
10/9/2015 30.98403 4830.470215 -0.008053762 0.004090840764294
10/12/2015 31.16011 4838.640137 0.0056831866 0.001691330581986
10/13/2015 31.05949 4796.609863 -0.003229385 -0.00868638146462
10/14/2015 29.20633 4782.850098 -0.059664864 -0.002868643769872
10/15/2015 29.75138 4870.100098 0.0186620186 0.018242261039393
10/16/2015 29.09731 4886.689941 -0.021984463 0.003406468587127
10/19/2015 29.40757 4905.470215 0.0106628768 0.003843148271478
10/20/2015 29.60882 4880.970215 0.0068436125 -0.004994424372425
10/21/2015 29.21471 4840.120117 -0.013310695 -0.008369257791097
10/22/2015 29.48304 4920.049805 0.0091846888 0.016513988510174
10/23/2015 29.51658 5031.859863 0.0011377729 0.022725391496316
10/26/2015 29.13924 5034.700195 -0.01278417 0.000564469615079
10/27/2015 28.93799 5030.149902 -0.00690629 -0.000903786287914
10/28/2015 29.10569 5095.689941 0.005795219 0.013029440528987
10/29/2015 28.89607 5074.27002 -0.007202199 -0.004203536959275
10/30/2015 29.37404 5053.75 0.0165408658 -0.00404393536787
11/2/2015 29.70944 5127.149902 0.0114184177 0.014523849023003
11/3/2015 29.9694 5145.129883 0.0087499125 0.003506817889796
11/4/2015 28.91283 5142.47998 -0.035254799 -0.000515031313156
11/5/2015 29.36564 5127.740234 0.0156613517 -0.002866271926643
11/6/2015 29.69267 5147.120117 0.011136381 0.003779419805922
11/9/2015 29.65076 5095.299805 -0.001411661 -0.010067826439264
11/10/2015 29.06378 5083.240234 -0.019796427 -0.002366803026618
11/11/2015 28.80382 5067.02002 -0.008944399 -0.003190920210992
11/12/2015 28.50195 5005.080078 -0.010480104 -0.012224136031734
11/13/2015 26.8668 4927.879883 -0.057369722 -0.015424367601896
11/16/2015 26.523 4984.620117 -0.012796722 0.011514126834897
11/17/2015 25.75154 4986.02002 -0.029086233 0.000280844471021
11/18/2015 26.27144 5075.200195 0.0201888501 0.017886044308342
11/19/2015 25.718 5073.640137 -0.02106596 -0.000307388465491
11/20/2015 25.58384 5104.919922 -0.005216696 0.006165156407505
11/23/2015 25.81024 5102.47998 0.0088494538 -0.000477958917531
11/24/2015 26.43915 5102.810059 0.0243665286 6.468991574571E-05
11/25/2015 26.79133 5116.140137 0.0133204746 0.002612301427228
11/27/2015 26.39722 5127.52002 -0.014710468 0.002224310260327
11/30/2015 26.64878 5108.669922 0.0095297167 -0.003676260244031
12/1/2015 26.30498 5156.310059 -0.012901006 0.00932535038031
12/2/2015 25.91086 5123.220215 -0.014982525 -0.006417349542866
12/3/2015 26.24628 5037.529785 0.0129450334 -0.016725892388758
12/4/2015 26.01149 5142.27002 -0.008945763 0.020791983267649
12/7/2015 25.91925 5101.810059 -0.003546087 -0.007868112884512
12/8/2015 26.07132 5098.240234 0.0058670296 -0.000699717347121
12/9/2015 25.78408 5022.870117 -0.011017356 -0.014783555411406
12/10/2015 25.61511 5045.169922 -0.006553152 0.004439653919086
12/11/2015 25.16736 4933.470215 -0.017480227 -0.022139929621185
12/14/2015 25.26029 4952.22998 0.0036924816 0.003802549560948
12/15/2015 25.37857 4995.359863 0.0046824094 0.008709184180497
12/16/2015 25.93614 5071.129883 0.02197047 0.015168080394211
12/17/2015 25.1758 5002.549805 -0.029315923 -0.013523628773521
12/18/2015 24.53374 4923.080078 -0.025503259 -0.015885844238986
12/21/2015 24.62667 4968.919922 0.0037880083 0.009311212345468
12/22/2015 25.47994 5001.109863 0.0346482478 0.00647825714749
12/23/2015 25.85167 5045.930176 0.014588848 0.008962073265296
12/24/2015 25.76718 5048.490234 -0.003267952 0.000507351055347
12/28/2015 25.79252 5040.990234 0.0009834602 -0.001485592652926
12/29/2015 25.97839 5107.939941 0.0072061966 0.01328106262703
12/30/2015 25.73339 5065.850098 -0.009430877 -0.008240081811095
12/31/2015 25.72495 5007.410156 -0.000328212 -0.011536058286263
1/4/2016 25.8939 4903.089844 0.0065679052 -0.02083318696692
1/5/2016 26.31632 4891.430176 0.0163134149 -0.002378024545944
1/6/2016 25.30253 4835.759766 -0.038523468 -0.0113812132642
1/7/2016 25.53908 4689.430176 0.009348948 -0.030259896496273
1/8/2016 24.4577 4643.629883 -0.042341975 -0.00976670752758
1/11/2016 24.86322 4637.990234 0.0165802569 -0.001214491495252
1/12/2016 25.4546 4685.919922 0.023785296 0.010334150263758
1/13/2016 24.7196 4526.060059 -0.028874784 -0.034114937015776
1/14/2016 22.32874 4615 -0.096719199 0.019650632081902
1/15/2016 22.90322 4488.419922 0.0257283651 -0.027427969230769
1/19/2016 21.85564 4476.950195 -0.045739589 -0.002555404173255
1/20/2016 22.41323 4471.689941 0.0255122259 -0.001174963707632
1/21/2016 23.04685 4472.060059 0.0282699612 8.276915548344E-05
1/22/2016 23.0384 4591.180176 -0.000366601 0.026636519954662
1/25/2016 22.86943 4518.490234 -0.007334191 -0.015832517830596
1/26/2016 23.68891 4567.669922 0.0358330765 0.010884097442535
1/27/2016 23.0384 4468.169922 -0.027460697 -0.021783535522294
1/28/2016 22.78495 4506.680176 -0.011001243 0.008618798002821
1/29/2016 23.59598 4613.950195 0.0355951688 0.02380244765787
2/1/2016 24.13667 4620.370117 0.0229145388 0.001391415539543
2/2/2016 23.91701 4516.950195 -0.009100675 -0.022383471319642
2/3/2016 23.93391 4504.240234 0.0007064846 -0.0028138368703
2/4/2016 23.95925 4509.560059 0.0010589579 0.001181070441102
2/5/2016 23.82409 4363.140137 -0.005641578 -0.032468781895427
2/8/2016 24.17891 4283.75 0.0148934156 -0.018195642245538
2/9/2016 23.58753 4268.759766 -0.024458384 -0.003499325124015
2/10/2016 23.06374 4283.589844 -0.02220631 0.003474095243803
2/11/2016 22.75115 4266.839844 -0.013553137 -0.00391027166699
2/12/2016 23.7565 4337.509766 0.0441887075 0.016562590719072
2/16/2016 24.92236 4435.959961 0.0490754192 0.022697400193012
2/17/2016 25.38701 4534.060059 0.0186441041 0.022114739281345
2/18/2016 25.97839 4487.540039 0.0232945501 -0.010260124346536
2/19/2016 25.30253 4504.430176 -0.026016393 0.003763785248312
2/22/2016 25.96149 4570.609863 0.0260435262 0.014692132947828
2/23/2016 26.12201 4503.580078 0.0061828493 -0.014665391929996
2/24/2016 26.58667 4542.609863 0.0177879504 0.008666390809983
2/25/2016 27.23718 4582.200195 0.024467641 0.008715327354539
2/26/2016 27.41459 4590.470215 0.0065135967 0.001804814204544
2/29/2016 27.36391 4557.950195 -0.001848869 -0.007084245943637
3/1/2016 27.91303 4689.600098 0.0200676402 0.028883576469181
 3/2/2016 27.96372 4703.419922 0.0018159975 0.002946908843228
3/3/2016 28.31856 4707.419922 0.0126890109 0.000850445009447
3/4/2016 28.3608 4717.02002 0.0014916721 0.002039354499719
3/7/2016 29.01976 4708.25 0.0232348187 -0.001859228912071
3/8/2016 28.75786 4648.819824 -0.009024611 -0.012622561673658
3/9/2016 28.84235 4674.379883 0.0029377008 0.00549818232749
3/10/2016 29.02821 4662.160156 0.0064440667 -0.002614192108014
3/11/2016 28.82545 4748.470215 -0.006984758 0.018512890186521
3/14/2016 28.25942 4750.279785 -0.019636638 0.000381084837446
3/15/2016 27.4562 4728.669922 -0.028422914 -0.004549176886009
3/16/2016 27.67212 4763.970215 0.0078640881 0.007465163266264
3/17/2016 27.84485 4774.990234 0.0062420586 0.002313200650437
3/18/2016 28.08668 4795.649902 0.0086849447 0.004326640890885
3/21/2016 27.81895 4808.870117 -0.00953256 0.002756709782857
3/22/2016 27.44757 4821.660156 -0.013349895 0.002659676532911
3/23/2016 27.13665 4768.859863 -0.011327744 -0.010950645896164
3/24/2016 27.02436 4773.5 -0.004137763 0.000973007623059
3/28/2016 27.1021 4766.790039 0.0028764417 -0.00140566900597
3/29/2016 27.37847 4846.620117 0.0101974774 0.016747135356679
3/30/2016 27.26619 4869.290039 -0.004100923 0.004677470371669
3/31/2016 28.01758 4869.850098 0.0275576812 0.000115018615756
4/1/2016 27.74121 4914.540039 -0.00986427 0.009176861730991
4/4/2016 27.55121 4891.799805 -0.00684916 -0.004627133733685
4/5/2016 26.96391 4843.930176 -0.02131667 -0.009785688480357
4/6/2016 26.90345 4920.720215 -0.002242071 0.015852837718526
4/7/2016 26.10024 4848.370117 -0.029855537 -0.014703152148227
4/8/2016 26.00523 4850.689941 -0.003639929 0.000478475022331
4/11/2016 26.37661 4833.399902 0.0142808955 -0.003564449430968
4/12/2016 26.61844 4872.089844 0.0091681607 0.00800470533878
4/13/2016 27.77576 4947.419922 0.0434783638 0.015461553545194
4/14/2016 27.92259 4945.890137 0.0052860838 -0.000309208642913
4/15/2016 27.98304 4938.220215 0.002165129 -0.001550766755335
4/18/2016 28.31123 4960.02002 0.011728246 0.004414506451896
4/19/2016 28.41488 4940.330078 0.0036609849 -0.003969730347984
4/20/2016 28.60489 4948.129883 0.0066868483 0.001578802403251
4/21/2016 28.38034 4945.890137 -0.007849987 -0.000452644949296
4/22/2016 28.69125 4906.22998 0.0109552955 -0.008018810750224
4/25/2016 28.0435 4895.790039 -0.02257681 -0.002127894746589
4/26/2016 28.6308 4888.279785 0.0209425736 -0.001534022893174
4/27/2016 28.91581 4863.140137 0.0099545944 -0.005142841470969
4/28/2016 28.19896 4805.290039 -0.024790765 -0.011895626358752
4/29/2016 27.70667 4775.359863 -0.017458018 -0.006228588858755
5/2/2016 27.87076 4817.589844 0.0059226544 0.008843308611609
5/3/2016 27.41302 4763.220215 -0.016423771 -0.011285649206462
5/4/2016 27.20574 4725.640137 -0.007561407 -0.007889636906069
5/5/2016 27.30074 4717.089844 0.0034918737 -0.001809340692926
5/6/2016 27.6203 4736.160156 0.0117051419 0.004042812969581
 5/9/2016 28.2076 4750.209961 0.0212636027 0.002966497022319
5/10/2016 28.47534 4809.879883 0.0094915899 0.012561533593231
5/11/2016 27.23164 4760.689941 -0.04367618 -0.010226854556983
5/12/2016 26.98982 4737.330078 -0.008880367 -0.004906823021348
5/13/2016 26.73072 4717.680176 -0.009599917 -0.004147885343952
5/16/2016 27.39574 4775.459961 0.0248786817 0.012247499373514
5/17/2016 27.54257 4715.72998 0.005359446 -0.012507691717196
5/18/2016 26.55798 4739.120117 -0.035747865 0.004960024661972
5/19/2016 27.23164 4712.529785 0.0253657846 -0.005610816215571
5/20/2016 27.93122 4769.560059 0.025689929 0.012101838418407
5/23/2016 28.50125 4765.779785 0.0204082721 -0.000792583373149
5/24/2016 26.38525 4861.060059 -0.074242531 0.019992588474165
5/25/2016 27.69803 4894.890137 0.0497544726 0.006959403420117
5/26/2016 27.59439 4901.77002 -0.003741746 0.001405523476001
5/27/2016 27.66348 4933.5 0.0025037697 0.006473167829281
5/31/2016 27.7844 4948.049805 0.0043709611 0.002949185162663
6/1/2016 27.82759 4952.25 0.0015543976 0.000848858674736
6/2/2016 28.03487 4971.359863 0.0074487599 0.00385882437276
6/3/2016 27.93985 4942.52002 -0.003389066 -0.005801198021218
6/6/2016 27.05891 4968.709961 -0.031530014 0.005298904383598
6/7/2016 27.28346 4961.75 0.0082985974 -0.001400758155463
6/8/2016 27.13665 4974.640137 -0.005381099 0.002597901345291
6/9/2016 25.99659 4958.620117 -0.042011677 -0.003220337463377
6/10/2016 25.66531 4894.549805 -0.012743056 -0.012920996262719
6/13/2016 25.57814 4848.439941 -0.003396724 -0.009420654776645
6/14/2016 25.42993 4843.549805 -0.005794089 -0.001008599891822
6/15/2016 25.57814 4834.930176 0.0058278563 -0.001779609861986
6/16/2016 25.86583 4844.919922 0.0112474967 0.002066161379039
6/17/2016 26.41505 4800.339844 0.0212334607 -0.009201406569708
6/20/2016 26.48479 4837.209961 0.0026400862 0.007680730572875
6/21/2016 26.20582 4843.759766 -0.010533029 0.001354046041584
6/22/2016 26.1971 4833.319824 -0.000332674 -0.002155338518909
6/23/2016 26.52838 4910.040039 0.0126457117 0.015873192297155
6/24/2016 26.28428 4707.97998 -0.009201616 -0.041152425926277
6/27/2016 25.60429 4594.439941 -0.025870483 -0.024116508456351
6/28/2016 26.17095 4691.870117 0.0221312896 0.021206105042434
6/29/2016 26.5894 4779.25 0.0159892183 0.018623679006671
6/30/2016 26.67659 4842.669922 0.0032789381 0.013269848197939
7/1/2016 27.33914 4862.569824 0.0248363865 0.004109283168278
7/5/2016 26.46736 4822.899902 -0.031887621 -0.008158221565108
7/6/2016 26.70273 4859.160156 0.0088931437 0.007518350937568
7/7/2016 26.67659 4876.810059 -0.000979226 0.003632294971428
7/8/2016 26.98171 4956.759766 0.0114377829 0.016393852955675
7/11/2016 27.24324 4988.640137 0.0096930487 0.006431695806337
7/12/2016 27.48734 5022.819824 0.0089599835 0.006851503828968
7/13/2016 27.37401 5005.72998 -0.004123025 -0.003402440182772
7/14/2016 27.68785 5034.060059 0.0114649991 0.005659530001257
7/15/2016 27.35657 5029.589844 -0.011964886 -0.000887993974567
7/18/2016 27.87964 5055.779785 0.0191205616 0.005207172316694
7/19/2016 27.62683 5036.370117 -0.009068157 -0.003839104712904
7/20/2016 27.71401 5089.930176 0.003155556 0.010634655070169
7/21/2016 28.14118 5073.899902 0.0154136149 -0.003149409411466
7/22/2016 28.01913 5100.160156 -0.004336954 0.005175556181084
7/25/2016 28.30682 5097.629883 0.0102675918 -0.000496116381174
7/26/2016 28.9345 5110.049805 0.0221743029 0.002436411093991
7/27/2016 28.89091 5139.810059 -0.00150654 0.005823867699074
7/28/2016 29.01296 5154.97998 0.0042244079 0.002951455564673
7/29/2016 29.29193 5162.129883 0.0096154615 0.001386989479637
8/1/2016 29.1786 5184.200195 -0.003869256 0.004275427488309
8/2/2016 28.64682 5137.72998 -0.018224969 -0.008963815680733
8/3/2016 29.12629 5159.740234 0.0167373924 0.004284042580221
8/4/2016 29.16117 5166.25 0.0011974749 0.001261646072239
8/5/2016 29.8586 5221.120117 0.0239163954 0.010620879167675
8/8/2016 29.76269 5213.140137 -0.003211939 -0.001528403833119
8/9/2016 29.25706 5225.47998 -0.016988785 0.002367065276534
8/10/2016 29.40527 5204.580078 0.0050656148 -0.00399961383069
8/11/2016 30.18115 5228.399902 0.0263857841 0.004576704295643
8/12/2016 30.39909 5232.890137 0.0072212961 0.000858816288762
8/15/2016 30.08526 5262.02002 -0.01032386 0.005566691108998
8/16/2016 29.9109 5227.109863 -0.00579533 -0.00663436415432
8/17/2016 29.0304 5228.660156 -0.029437592 0.000296587031961
8/18/2016 28.94322 5240.149902 -0.003002887 0.002197455114159
8/19/2016 28.41143 5238.379883 -0.018373558 -0.000337780222532
8/22/2016 28.59451 5244.600098 0.0064437789 0.001187431064361
8/23/2016 34.20008 5260.080078 0.196036575 0.002951603498979
8/24/2016 34.43546 5217.689941 0.0068824983 -0.008058838719451
8/25/2016 34.44417 5212.200195 0.0002527917 -0.001052141093487
8/26/2016 34.41803 5218.919922 -0.000758851 0.001289230411074
8/29/2016 34.01701 5232.330078 -0.011651568 0.002569527066984
8/30/2016 33.9124 5222.990234 -0.003075138 -0.001785025764959
8/31/2016 33.54623 5213.220215 -0.010797378 -0.001870579603309
9/1/2016 33.59855 5227.209961 0.0015594895 0.002683513341667
9/2/2016 33.78161 5249.899902 0.0054484496 0.004340736486441
9/6/2016 33.33701 5275.910156 -0.013160889 0.004954428557789
9/7/2016 33.64214 5283.930176 0.0091526796 0.00152012065461
9/8/2016 33.05803 5259.47998 -0.017362245 -0.004627274620519
9/9/2016 32.38177 5125.910156 -0.020456813 -0.025396013390662
9/12/2016 32.75064 5211.890137 0.0113912855 0.016773602810685
9/13/2016 32.90873 5155.25 0.0048271422 -0.010867484830101
9/14/2016 33.0756 5173.77002 0.0050704778 0.003592458173706
9/15/2016 33.09316 5249.689941 0.0005311167 0.014674003812794
9/16/2016 33.37422 5244.569824 0.0084929627 -0.000975317982118
9/19/2016 33.49717 5235.029785 0.0036838911 -0.001819031745243
9/20/2016 33.21613 5241.350098 -0.008389843 0.001207311755534
 9/21/2016 33.61135 5295.180176 0.0118982544 0.010270269490401
9/22/2016 33.787 5339.52002 0.0052260922 0.008373623281218
9/23/2016 33.36543 5305.75 -0.012477283 -0.006324542257265
9/26/2016 32.94387 5257.490234 -0.012634813 -0.00909574819771
9/27/2016 33.59378 5305.709961 0.0197280119 0.009171624644809
9/28/2016 33.09316 5318.549805 -0.014902191 0.002420004880474
9/29/2016 32.85603 5269.149902 -0.007165619 -0.009288227958975
9/30/2016 33.53231 5312 0.0205830406 0.008132260193193
10/3/2016 33.53231 5300.870117 0 -0.002095233998494
10/4/2016 33.35666 5289.660156 -0.005238292 -0.002114739797915
10/5/2016 33.27761 5316.02002 -0.002369662 0.00498328119815
10/6/2016 33.53231 5306.850098 0.0076536744 -0.001724960019996
10/7/2016 34.16467 5292.399902 0.0188581716 -0.002722932762967
10/10/2016 34.17345 5328.669922 0.0002570492 0.006853227396194
10/11/2016 33.66404 5246.790039 -0.014906632 -0.015365913858156
10/12/2016 34.92875 5239.02002 0.0375687871 -0.001480909078169
10/13/2016 34.98145 5213.330078 0.0015087856 -0.004903577749642
10/14/2016 34.52475 5214.160156 -0.01305569 0.000159222222184
10/17/2016 34.66527 5199.819824 0.0040702979 -0.002750266883057
10/18/2016 34.62137 5243.839844 -0.001266599 0.0084656817909
10/19/2016 34.73554 5246.410156 0.0032976747 0.000490158371816
10/20/2016 34.67406 5241.830078 -0.001769773 -0.000872992744336
10/21/2016 34.65649 5257.399902 -0.000506748 0.002970303075132
10/24/2016 34.65649 5309.830078 0 0.009972643697896
10/25/2016 34.48082 5283.399902 -0.005068776 -0.004977593559822
10/26/2016 34.50719 5250.27002 0.0007646859 -0.006270561118695
10/27/2016 33.79578 5215.970215 -0.020616427 -0.006532960184779
10/28/2016 34.05926 5190.100098 0.0077963885 -0.004959790016746
10/31/2016 34.17345 5189.140137 0.0033525683 -0.000184960016546
11/1/2016 33.96265 5153.580078 -0.006168444 -0.006852784480891
11/2/2016 33.71674 5105.569824 -0.007240719 -0.009315903366856
11/3/2016 33.47082 5058.410156 -0.007293648 -0.009236905894091
11/4/2016 33.54108 5046.370117 0.0020993213 -0.002380202203595
11/7/2016 34.31396 5166.169922 0.0230425767 0.0237397975619
11/8/2016 33.36543 5193.490234 -0.027642513 0.005288310762613
11/9/2016 33.82214 5251.069824 0.0136879087 0.011086877495802
11/10/2016 35.11319 5208.799805 0.0381717465 -0.008049791836095
11/11/2016 33.69039 5237.109863 -0.040520219 0.005435044359513
11/14/2016 35.07806 5218.399902 0.0411887164 -0.00357257370753
11/15/2016 35.02536 5275.620117 -0.00150225 0.010965088163916
11/16/2016 35.52597 5294.580078 0.0142927867 0.003593882914144
11/17/2016 40.39159 5333.970215 0.1369594131 0.007439709366881
11/18/2016 39.33766 5321.509766 -0.026092761 -0.002336055226735
11/21/2016 40.09297 5368.859863 0.0192007872 0.008897869041325
11/22/2016 40.92732 5386.350098 0.0208103804 0.003257718667707
11/23/2016 41.24349 5380.680176 0.0077251573 -0.001052646392611
11/25/2016 40.90976 5398.919922 -0.008091846 0.003389858791711
11/28/2016 39.81193 5368.810059 -0.026835261 -0.00557701603932
11/29/2016 40.06662 5379.919922 0.0063972781 0.00206933433627
11/30/2016 40.13689 5323.680176 0.001753829 -0.010453639982636
12/1/2016 39.91732 5251.109863 -0.005470429 -0.013631606445323
12/2/2016 40.11053 5255.649902 0.0048401792 0.000864586557594
12/5/2016 41.12055 5308.890137 0.0251809431 0.010130095419739
12/6/2016 41.46513 5333 0.0083798 0.004541413059571
12/7/2016 42.86998 5393.759766 0.0338800786 0.011393168198012
12/8/2016 43.56799 5417.359863 0.0162821878 0.004375444592242
12/9/2016 43.29409 5444.5 -0.006286794 0.005009845697231
12/12/2016 43.09088 5412.540039 -0.004693758 -0.00587013701901
12/13/2016 42.99368 5463.830078 -0.002255675 0.009476149576803
12/14/2016 42.59609 5436.669922 -0.009247732 -0.004970900561011
12/15/2016 42.5519 5456.850098 -0.001037325 0.003711863381358
12/16/2016 41.52699 5437.160156 -0.024086211 -0.003608298129211
12/19/2016 41.13823 5457.439941 -0.009361599 0.003729848747902
12/20/2016 41.7567 5483.939941 0.0150340221 0.004855756597689
12/21/2016 41.36794 5471.430176 -0.009310027 -0.002281163749893
12/22/2016 39.84823 5447.419922 -0.036736538 -0.00438829578879
12/23/2016 39.55666 5462.689941 -0.007316963 0.002803165391809
12/27/2016 39.53899 5487.439941 -0.0004466 0.004530734906669
12/28/2016 38.62009 5438.560059 -0.023240526 -0.008907593071732
12/29/2016 38.05462 5432.089844 -0.014641707 -0.001189692663096
12/30/2016 37.70119 5383.120117 -0.009287492 -0.00901489636702
1/3/2017 37.78072 5429.080078 0.0021094559 0.008537792209923
1/4/2017 38.67311 5477 0.0236202751 0.008826527019593
1/5/2017 37.67469 5487.939941 -0.025816827 0.001997433083805
1/6/2017 37.78956 5521.060059 0.0030487573 0.006035072970198
1/9/2017 38.29318 5531.819824 0.013326963 0.001948858531698
1/10/2017 38.75263 5551.819824 0.0119983 0.003615446749229
1/11/2017 38.36387 5563.649902 -0.010031913 0.002130846888953
1/12/2017 39.07954 5547.490234 0.0186550286 -0.002904508422464
1/13/2017 38.72613 5574.120117 -0.009043504 0.004800347882866
1/17/2017 39.65385 5538.72998 0.0239560743 -0.006349008678889
1/18/2017 39.55666 5555.649902 -0.002451061 0.003054837852919
1/19/2017 38.54942 5540.080078 -0.025463323 -0.002802520726584
1/20/2017 38.31085 5555.330078 -0.006188524 0.002752667792756
1/23/2017 38.46989 5552.939941 0.0041513564 -0.00043024212179
1/24/2017 39.02654 5600.959961 0.0144695226 0.008647675017236
1/25/2017 39.4683 5656.339844 0.011319606 0.009887569878309
1/26/2017 39.96309 5655.180176 0.012536466 -0.000205020920239
1/27/2017 38.40805 5660.779785 -0.038912053 0.000990173403097
1/30/2017 39.0707 5613.709961 0.0172530251 -0.008315077743304
1/31/2017 39.33577 5614.790039 0.0067842139 0.000192400036251
2/1/2017 39.3181 5642.649902 -0.00044921 0.004961870845835
2/2/2017 39.15024 5636.200195 -0.00426923 -0.001143028029741
2/3/2017 39.52131 5666.77002 0.009478231 0.005423835907589
 2/6/2017 38.84098 5663.549805 -0.017214408 -0.000568262870848
2/7/2017 38.46106 5674.220215 -0.009781448 0.001884049821647
2/8/2017 38.76146 5682.450195 0.00781068 0.001450416037475
2/9/2017 39.52131 5715.180176 0.0196032332 0.005759835964563
2/10/2017 39.47715 5734.129883 -0.001117549 0.003315679719001
2/13/2017 38.84982 5763.959961 -0.01589089 0.005202197824022
2/14/2017 40.01611 5782.569824 0.0300203973 0.00322865931164
2/15/2017 40.57274 5819.439941 0.0139101241 0.006376078131729
2/16/2017 40.08679 5814.899902 -0.011977181 -0.00078015050349
2/17/2017 39.97193 5838.580078 -0.002865283 0.004072327365748
2/21/2017 40.62576 5865.950195 0.0163571545 0.00468780364992
2/22/2017 40.39604 5860.629883 -0.005654369 -0.000906982129602
2/23/2017 39.15024 5835.509766 -0.030839754 -0.004286248662941
2/24/2017 40.25467 5845.310059 0.028209969 0.001679423631008
2/27/2017 40.77596 5861.899902 0.0129500022 0.002838145937948
2/28/2017 38.99118 5825.439941 -0.04377037 -0.006219819787022
3/1/2017 37.23292 5904.029785 -0.045093835 0.013490799801553
3/2/2017 39.62734 5861.220215 0.0643091079 -0.007250906848194
3/3/2017 39.45064 5870.75 -0.004459043 0.001625904615495
3/6/2017 38.77914 5849.180176 -0.017021119 -0.003674117276328
3/7/2017 39.36227 5833.930176 0.0150372066 -0.002607202982492
3/8/2017 39.84823 5837.549805 0.012345679 0.000620444347258
3/9/2017 39.61851 5838.810059 -0.005764798 0.000215887494257
3/10/2017 39.58316 5861.72998 -0.000892285 0.003925443843591
3/13/2017 39.62734 5875.779785 0.0011160807 0.00239687004484
3/14/2017 39.20324 5856.819824 -0.010702081 -0.003226799113269
3/15/2017 39.23859 5900.049805 0.0009015326 0.007381135547802
3/16/2017 39.3181 5900.759766 0.0020263217 0.000120331357101
3/17/2017 40.41371 5901 0.0278654389 4.071238442616E-05
3/20/2017 40.54723 5901.529785 0.0033037797 8.977885104211E-05
3/21/2017 39.22088 5793.830078 -0.032711186 -0.018249455806144
3/22/2017 40.07544 5821.640137 0.0217882403 0.004799943841225
3/23/2017 39.71937 5817.689941 -0.008884844 -0.000678536616321
3/24/2017 39.92411 5828.740234 0.0051545377 0.001899429689803
3/27/2017 41.12584 5840.370117 0.0301005105 0.00199526527742
3/28/2017 41.81128 5875.140137 0.0166666979 0.005953393244512
3/29/2017 42.52341 5897.549805 0.0170321522 0.003814320591073
3/30/2017 43.25335 5914.339844 0.0171654621 0.002846951624854
3/31/2017 43.75184 5911.740234 0.0115249815 -0.000439543561677
4/3/2017 43.19993 5894.680176 -0.012614487 -0.002885792901028
4/4/2017 43.30676 5898.609863 0.0024728511 0.000666649738861
4/5/2017 42.70144 5864.47998 -0.013977402 -0.005786089229953
4/6/2017 42.71925 5878.950195 0.000416918 0.002467433608666
4/7/2017 42.92399 5877.810059 0.0047926642 -0.000193935305145
4/10/2017 43.21773 5880.930176 0.0068434 0.000530829844565
4/11/2017 43.30676 5866.77002 0.0020599878 -0.00240780889693
4/12/2017 43.04861 5836.160156 -0.005961009 -0.005217498537637
4/13/2017 42.96849 5805.149902 -0.001861059 -0.005313468645668
4/17/2017 43.04861 5856.790039 0.0018645291 0.008895573391173
4/18/2017 43.19103 5849.470215 0.0033084694 -0.001249801333368
4/19/2017 43.95658 5863.029785 0.0177247212 0.002318085143032
4/20/2017 44.98027 5916.779785 0.0232887312 0.009167615033701
4/21/2017 45.07819 5910.52002 0.0021769543 -0.001057968223842
4/24/2017 45.53218 5983.819824 0.0100710113 0.012401582898285
4/25/2017 46.08409 6025.490234 0.0121214059 0.006963847713607
4/26/2017 46.51137 6025.22998 0.009271768 -4.319217024551E-05
4/27/2017 46.60038 6048.939941 0.0019135965 0.003935113029495
4/28/2017 46.1197 6047.609863 -0.010314831 -0.000219886130954
5/1/2017 45.80813 6091.600098 -0.00675566 0.007273986913266
5/2/2017 45.85264 6095.370117 0.0009715742 0.00061888813109
5/3/2017 45.97727 6072.549805 0.0027180552 -0.003743876345811
5/4/2017 45.28293 6075.339844 -0.015101724 0.000459450986751
5/5/2017 45.95056 6100.759766 0.0147434358 0.004184115235151
5/8/2017 46.07518 6102.660156 0.002712176 0.000311500546307
5/9/2017 46.1286 6120.589844 0.0011592574 0.002938011873785
5/10/2017 46.28883 6129.140137 0.0034735286 0.001396972059545
5/11/2017 46.26212 6115.959961 -0.000576964 -0.002150411918376
5/12/2017 45.49658 6121.22998 -0.016547902 0.000861683044625
5/15/2017 45.54108 6149.669922 0.0009780736 0.004646115583457
5/16/2017 46.1286 6169.870117 0.0129008807 0.003284760849966
5/17/2017 45.05149 6011.240234 -0.023350157 -0.025710408807946
5/18/2017 45.0693 6055.129883 0.0003953477 0.007301263514933
5/19/2017 45.69241 6083.700195 0.013825709 0.004718364849648
5/22/2017 46.06628 6133.620117 0.0081822556 0.008205519733045
5/23/2017 45.88825 6138.709961 -0.003864692 0.00082982706834
5/24/2017 44.88236 6163.02002 -0.021920493 0.003960125035137
5/25/2017 54.52289 6205.259766 0.214795614 0.006853741487603
5/26/2017 52.49331 6210.189941 -0.037224422 0.000794515489426
5/30/2017 52.76926 6203.189941 0.0052569561 -0.001127179694422
5/31/2017 52.86718 6198.52002 0.0018556258 -0.000752825730699
6/1/2017 53.67724 6246.830078 0.0153224553 0.00779380527031
6/2/2017 53.11642 6305.799805 -0.010447893 0.009439944141858
6/5/2017 52.98291 6295.680176 -0.002513629 -0.001604812920318
6/6/2017 52.10162 6275.060059 -0.016633327 -0.003275280259408
6/7/2017 52.85828 6297.379883 0.0145227719 0.003556910020006
6/8/2017 52.61793 6321.759766 -0.004547178 0.003871432794743
6/9/2017 51.74556 6207.919922 -0.016579216 -0.018007619430947
6/12/2017 50.8465 6175.459961 -0.017374765 -0.005228798278304
6/13/2017 51.80468 6220.370117 0.0188446217 0.007272358056505
6/14/2017 51.47335 6194.890137 -0.006395812 -0.004096216064437
6/15/2017 50.64053 6165.5 -0.016179655 -0.004744254756749
6/16/2017 49.83458 6151.759766 -0.01591506 -0.002228567674965
6/19/2017 49.95995 6239.009766 0.0025157231 0.014182933553781
6/20/2017 49.18982 6188.029785 -0.015414948 -0.008171165443244
6/21/2017 49.40474 6233.950195 0.0043691968 0.007420845017798
6/22/2017 49.44952 6236.689941 0.000906411 0.000439487951347
6/23/2017 49.41369 6265.25 -0.000724537 0.004579361691888
6/26/2017 50.4077 6247.149902 0.0201161047 -0.002888966601492
6/27/2017 50.30919 6146.620117 -0.001954265 -0.016092103851681
6/28/2017 50.83754 6234.410156 0.0105019971 0.014282652470615
6/29/2017 51.27632 6144.350098 0.0086310431 -0.014445642129164
6/30/2017 51.33902 6140.419922 0.0012226891 -0.000639640635269
7/3/2017 53.03151 6110.060059 0.0329669934 -0.004944264950224
7/5/2017 52.07333 6150.859863 -0.018068183 0.006677480025733
7/6/2017 51.41961 6089.459961 -0.012553702 -0.009982328222001
7/7/2017 51.82259 6153.080078 0.0078371068 0.010447579491032
7/10/2017 48.56297 6176.390137 -0.062899765 0.003788356189828
7/11/2017 48.0794 6193.299805 -0.009957506 0.002737791432361
7/12/2017 47.73015 6261.169922 -0.007263964 0.010958635805941
7/13/2017 48.94804 6274.439941 0.0255160302 0.00211941524752
7/14/2017 49.48533 6312.470215 0.0109767223 0.006061142405953
7/17/2017 50.14801 6314.430176 0.013391465 0.00031049033631
7/18/2017 49.95995 6344.310059 -0.003750039 0.004731999906115
7/19/2017 50.30024 6385.040039 0.006811276 0.006419922674211
7/20/2017 48.32119 6390 -0.039344743 0.000776809694176
7/21/2017 48.48238 6387.75 0.0033358036 -0.000352112676056
7/24/2017 49.07341 6410.810059 0.0121905319 0.003610044068725
7/25/2017 49.53906 6412.169922 0.0094888258 0.000212120307338
7/26/2017 49.76294 6422.75 0.0045192828 0.001649999630188
7/27/2017 51.08828 6382.189941 0.0266330749 -0.006315061149819
7/28/2017 51.61663 6374.680176 0.0103419227 -0.001176675258716
7/31/2017 52.24347 6348.120117 0.0121442651 -0.004166492791277
8/1/2017 53.26434 6362.939941 0.0195405462 0.002334521673639
8/2/2017 53.17479 6362.649902 -0.001681237 -4.558254559828E-05
8/3/2017 53.4524 6340.339844 0.0052207259 -0.003506409804661
8/4/2017 53.98074 6351.560059 0.0098843644 0.001769655140902
8/7/2017 55.30608 6383.77002 0.0245520333 0.005071188920643
8/8/2017 55.05534 6370.459961 -0.004533606 -0.002084984101605
8/9/2017 54.68819 6352.330078 -0.006668871 -0.002845929981664
8/10/2017 53.53299 6216.870117 -0.02112341 -0.021324452498011
8/11/2017 53.79269 6256.560059 0.0048512893 0.006384232138205
8/14/2017 54.36581 6340.22998 0.0106542357 0.013373150774704
8/15/2017 52.80764 6333.009766 -0.028660918 -0.00113879370666
8/16/2017 54.32999 6345.109863 0.0288282929 0.001910639245333
8/17/2017 53.86433 6221.910156 -0.008570957 -0.019416481299782
8/18/2017 53.25539 6216.529785 -0.011305144 -0.000864745852174
8/21/2017 54.13298 6213.129883 0.0164789717 -0.000546913168212
8/22/2017 55.33295 6297.47998 0.0221671521 0.013576103926428
8/23/2017 55.61055 6278.410156 0.0050167573 -0.003028167467076
8/24/2017 55.34191 6271.330078 -0.004830702 -0.00112768644037
8/25/2017 55.40459 6265.640137 0.0011325775 -0.000907294135252
 8/28/2017 55.94189 6283.02002 0.009697753 0.002773839962076
8/29/2017 49.27042 6301.890137 -0.119257168 0.00300335140425
8/30/2017 48.52715 6368.310059 -0.015085462 0.01053968262792
8/31/2017 48.58983 6428.660156 0.0012917099 0.009476626678173
9/1/2017 48.78684 6435.330078 0.004054552 0.001037529102199
9/5/2017 49.48533 6375.569824 0.0143170365 -0.009286276426488
9/6/2017 49.84353 6393.310059 0.0072385096 0.002782533246396
9/7/2017 50.15696 6397.870117 0.0062882992 0.000713254629905
9/8/2017 49.70026 6360.189941 -0.009105417 -0.005889487487387
9/11/2017 50.11218 6432.259766 0.0082881464 0.011331395079165
9/12/2017 50.85545 6454.279785 0.0148320631 0.00342337215863
9/13/2017 52.47629 6460.189941 0.0318716308 0.000915695661929
9/14/2017 52.27929 6429.080078 -0.003754057 -0.004815626674157
9/15/2017 52.48526 6448.470215 0.0039397434 0.003016004897241
9/18/2017 51.65659 6454.640137 -0.015788623 0.000956803985176
9/19/2017 47.52227 6461.319824 -0.080034784 0.001034865903943
9/20/2017 47.36914 6456.040039 -0.003222111 -0.000817137232611
9/21/2017 48.59413 6422.689941 0.0258603786 -0.005165720441406
9/22/2017 48.54908 6426.919922 -0.000926943 0.000658599595942
9/25/2017 48.79229 6370.589844 0.0050094045 -0.008764708240284
9/26/2017 49.21564 6380.160156 0.008676597 0.001502264662198
9/27/2017 51.0441 6453.259766 0.0371521149 0.011457331510912
9/28/2017 51.18821 6453.450195 0.0028232645 2.950896243226E-05
9/29/2017 51.30531 6495.959961 0.0022875579 0.006587137843403
10/2/2017 51.71965 6516.720215 0.0080759089 0.003195871607067
10/3/2017 51.26028 6531.709961 -0.008881828 0.002300197876456
10/4/2017 51.47645 6534.629883 0.0042171248 0.00044703791464
10/5/2017 51.7827 6585.359863 0.0059492834 0.007763252228252
10/6/2017 52.92661 6590.180176 0.0220906403 0.000731974121427
10/9/2017 53.17881 6579.72998 0.0047651075 -0.001585722350666
10/10/2017 51.49446 6587.25 -0.031673459 0.001142907083248
10/11/2017 49.96322 6603.549805 -0.0297359 0.00247444760712
10/12/2017 49.65698 6591.509766 -0.006129388 -0.001823267690187
10/13/2017 49.62996 6605.799805 -0.000544052 0.002167946268351
10/16/2017 49.45882 6624 -0.003448381 0.002755184161988
10/17/2017 49.22463 6623.660156 -0.00473501 -5.130495169081E-05
10/18/2017 49.95423 6624.220215 0.0148217462 8.455430786158E-05
10/19/2017 49.95423 6605.069824 0 -0.002890965333042
10/20/2017 50.2875 6629.049805 0.0066714675 0.003630541635286
10/23/2017 50.45863 6586.830078 0.0034031323 -0.006368895730449
10/24/2017 51.02609 6598.430176 0.011246104 0.001761104789805
10/25/2017 49.69301 6563.890137 -0.026125477 -0.005234584299403
10/26/2017 50.39557 6556.77002 0.0141378631 -0.001084740428525
10/27/2017 49.72004 6701.259766 -0.013404394 0.02203672624772
10/30/2017 49.88216 6698.959961 0.003260677 -0.000343189949399
10/31/2017 50.4226 6727.669922 0.0108341731 0.004285734079192
11/1/2017 50.44962 6716.529785 0.0005359304 -0.001655868544259
 11/2/2017 51.64759 6714.939941 0.0237458285 -0.000236706163881
11/3/2017 51.26928 6764.439941 -0.007324853 0.007371622149256
11/6/2017 50.7919 6786.439941 -0.00931121 0.003252301771009
11/7/2017 49.65698 6767.779785 -0.02234447 -0.002749623685206
11/8/2017 50.93601 6789.120117 0.0257572858 0.003153224939041
11/9/2017 50.37756 6750.049805 -0.010963796 -0.005754841765455
11/10/2017 51.0531 6750.939941 0.0134097017 0.000131871026987
11/13/2017 51.31432 6757.600098 0.0051165547 0.000986552547972
11/14/2017 51.52149 6737.870117 0.0040372356 -0.002919672770491
11/15/2017 51.61155 6706.209961 0.0017481056 -0.004698837384847
11/16/2017 49.76508 6793.290039 -0.035776428 0.012984991300066
11/17/2017 50.2875 6782.790039 0.0104977032 -0.001545642823981
11/20/2017 50.75586 6790.709961 0.009313727 0.001167649588806
11/21/2017 50.49466 6862.47998 -0.005146263 0.010568853538465
11/22/2017 50.88197 6867.359863 0.0076703166 0.000711096136415
11/24/2017 51.34135 6889.160156 0.0090283658 0.003174479484825
11/27/2017 51.35935 6878.52002 0.000350692 -0.001544475053426
11/28/2017 52.2871 6912.359863 0.0180638183 0.004919640111769
11/29/2017 52.98967 6824.390137 0.0134367373 -0.012726438979382
11/30/2017 53.69223 6873.970215 0.0132584342 0.007265129484786
12/1/2017 54.35877 6847.589844 0.012414069 -0.003837719712901
12/4/2017 56.34037 6775.370117 0.0364541211 -0.010546736683314
12/5/2017 55.82695 6762.209961 -0.009112685 -0.001942352339835
12/6/2017 55.22013 6776.379883 -0.010869714 0.002095457266444
12/7/2017 55.6911 6812.839844 0.0085289548 0.005380448208264
12/8/2017 57.7742 6840.080078 0.0374044679 0.003998366998747
12/11/2017 57.62022 6875.080078 -0.002665152 0.005116899159203
12/12/2017 57.52966 6862.319824 -0.001571757 -0.001856015327128
12/13/2017 58.3176 6875.799805 0.0136963971 0.001964347530533
12/14/2017 57.73796 6856.529785 -0.009939417 -0.002802585960398
12/15/2017 59.15991 6936.580078 0.0246275929 0.011675044885698
12/18/2017 60.69054 6994.759766 0.0258727921 0.008387373510546
12/19/2017 59.59464 6963.850098 -0.01805713 -0.004418974923234
12/20/2017 60.43692 6960.959961 0.0141335019 -0.000415019990282
12/21/2017 60.75393 6965.359863 0.0052451544 0.000632082647315
12/22/2017 60.78109 6959.959961 0.0004471974 -0.000775250971408
12/26/2017 61.60528 6936.25 0.0135599402 -0.003406623189337
12/27/2017 61.9132 6939.339844 0.0049981916 0.000445463182555
12/28/2017 61.96754 6950.160156 0.000877745 0.001559271089649
12/29/2017 62.01285 6903.390137 0.0007312054 -0.006729344065492
1/2/2018 62.63777 7006.899902 0.0100772659 0.014994048278573
1/3/2018 61.94945 7065.529785 -0.01098896 0.008367449773796
1/4/2018 60.93506 7077.910156 -0.016374415 0.001752221188889
1/5/2018 62.37512 7136.560059 0.0236326337 0.008286330527985
1/8/2018 63.11779 7157.390137 0.0119064785 0.00291878409595
1/9/2018 63.19929 7163.580078 0.0012913159 0.000864832135949
1/10/2018 63.7065 7153.569824 0.0080255014 -0.001397381461644
1/11/2018 64.94729 7211.779785 0.0194766948 0.008137190582065
1/12/2018 66.34204 7261.060059 0.0214751381 0.00683330266164
1/16/2018 65.57221 7223.689941 -0.011603939 -0.005146647692809
1/17/2018 67.25681 7298.279785 0.0256907758 0.010325726132935
1/18/2018 67.64626 7296.049805 0.0057903725 -0.000305548713627
1/19/2018 69.61162 7336.379883 0.0290535374 0.005527659360598
1/22/2018 70.69843 7408.029785 0.015612437 0.009766383849074
1/23/2018 70.20937 7460.290039 -0.006917438 0.00705454156054
1/24/2018 69.5482 7415.060059 -0.009417119 -0.006062764284438
1/25/2018 69.07724 7411.160156 -0.006771749 -0.000525943548531
1/26/2018 70.50825 7505.77002 0.0207160419 0.012765864184355
1/29/2018 69.36708 7466.509766 -0.016184858 -0.005230676385685
1/30/2018 69.09537 7402.47998 -0.003917045 -0.008575597971032
1/31/2018 66.16997 7411.47998 -0.04233857 0.001215808759269
2/1/2018 66.20622 7385.859863 0.0005477863 -0.00345681524731
2/2/2018 64.5216 7240.950195 -0.025444983 -0.019619877805418
2/5/2018 61.60528 6967.529785 -0.045199081 -0.037760294248233
2/6/2018 63.67026 7115.879883 0.0335194635 0.021291634564573
2/7/2018 64.53973 7051.97998 0.0136559208 -0.008979901860437
2/8/2018 62.30265 6777.160156 -0.03466212 -0.038970590497905
2/9/2018 64.08687 6874.490234 0.0286379151 0.014361484126037
2/12/2018 63.71556 6981.959961 -0.00579387 0.015633119452039
2/13/2018 63.48912 7013.509766 -0.00355392 0.004518760516564
2/14/2018 65.68089 7143.620117 0.0345219481 0.01855138943853
2/15/2018 66.40545 7256.430176 0.011031581 0.015791721445481
2/16/2018 66.27864 7239.470215 -0.001909602 -0.002337232025755
2/20/2018 65.13748 7234.310059 -0.017217598 -0.000712780886826
2/21/2018 64.11404 7218.22998 -0.015711967 -0.002222752255413
2/22/2018 64.5669 7210.089844 0.0070632107 -0.001127719125403
2/23/2018 66.26961 7337.390137 0.0263713006 0.017655853915043
2/26/2018 65.72618 7421.459961 -0.008200245 0.011457728487963
2/27/2018 64.74802 7330.350098 -0.014882304 -0.012276541742297
2/28/2018 65.60845 7273.009766 0.0132888689 -0.007822318338608
3/1/2018 68.19873 7180.560059 0.0394808584 -0.012711340968107
3/2/2018 66.15186 7257.870117 -0.030013389 0.010766577727193
3/5/2018 67.98135 7330.709961 0.0276560499 0.010035980642501
3/6/2018 69.5301 7372.009766 0.022781894 0.005633806987279
3/7/2018 66.69528 7396.649902 -0.040771063 0.003342390580333
3/8/2018 66.34204 7427.950195 -0.005296342 0.004231685075636
3/9/2018 66.85828 7560.810059 0.0077815363 0.017886477495424
3/12/2018 65.25523 7588.319824 -0.023976954 0.003638467939987
3/13/2018 64.7752 7511.009766 -0.007356131 -0.010188033687706
3/14/2018 63.30799 7496.810059 -0.022650845 -0.001890519043695
3/15/2018 62.4838 7481.740234 -0.013018705 -0.002010164974356
3/16/2018 63.15402 7481.990234 0.0107262364 3.341468591267E-05
3/19/2018 62.06718 7344.240234 -0.017209262 -0.018410876744269
3/20/2018 63.43478 7364.299805 0.0220341085 0.002731333720149
3/21/2018 62.38651 7345.290039 -0.016525179 -0.002581340589514
3/22/2018 61.30175 7166.680176 -0.017387655 -0.024316243749623
3/23/2018 60.78217 6992.669922 -0.008475843 -0.024280454788918
3/26/2018 63.36186 7220.540039 0.0424415444 0.032586997461883
3/27/2018 61.7484 7008.810059 -0.025464106 -0.02932328868151
3/28/2018 62.49588 6949.22998 0.0121052201 -0.008500740995755
3/29/2018 63.79939 7063.450195 0.0208575189 0.016436384366142
4/2/2018 62.82404 6870.120117 -0.015287701 -0.027370487886621
4/3/2018 64.11845 6941.279785 0.020603752 0.010357849177035
4/4/2018 66.41555 7042.109863 0.035825817 0.014526150958198
4/5/2018 65.74101 7076.549805 -0.010156432 0.004890571528989
4/6/2018 64.25517 6915.109863 -0.022601297 -0.0228133690073
4/9/2018 63.64444 6950.339844 -0.009504807 0.005094637930267
4/10/2018 65.37639 7094.299805 0.0272128877 0.020712650637404
4/11/2018 64.63802 7069.029785 -0.011294185 -0.003562017492155
4/12/2018 64.99354 7140.25 0.0055001998 0.010074963207982
4/13/2018 64.83856 7106.649902 -0.002384483 -0.004705731311929
4/16/2018 65.54958 7156.279785 0.0109659125 0.006983583500579
4/17/2018 66.31527 7281.100098 0.0116811282 0.017442067212301
4/18/2018 68.73088 7295.240234 0.0364261811 0.001942032908445
4/19/2018 66.85309 7238.060059 -0.027320951 -0.007838011246498
4/20/2018 65.90508 7146.129883 -0.014180542 -0.012700941308948
4/23/2018 66.99895 7128.600098 0.0165976899 -0.002453045954524
4/24/2018 66.69814 7007.350098 -0.004489802 -0.017008949630099
4/25/2018 67.80112 7003.740234 0.0165369242 -0.000515153938295
4/26/2018 68.93143 7118.680176 0.0166709643 0.016411222883741
4/27/2018 70.22582 7119.799805 0.0187780096 0.000157280418887
4/30/2018 69.76093 7066.27002 -0.006620029 -0.007518439628374
5/1/2018 68.71266 7130.700195 -0.015026507 0.009117989380202
5/2/2018 69.15931 7100.899902 0.0065002139 -0.004179153825721
5/3/2018 68.37539 7088.149902 -0.011334989 -0.001795547068113
5/4/2018 69.47836 7209.620117 0.016131155 0.017137083255777
5/7/2018 68.82204 7265.209961 -0.00944648 0.00771050944403
5/8/2018 68.94054 7266.899902 0.0017219339 0.000232607317486
5/9/2018 69.47836 7339.910156 0.0078012004 0.010046960187233
5/10/2018 70.0344 7404.970215 0.0080030383 0.008863876752881
5/11/2018 70.90037 7402.879883 0.0123648805 -0.000282287698574
5/14/2018 71.3288 7411.319824 0.0060426767 0.001140088875328
5/15/2018 71.64784 7351.629883 0.0044727938 -0.008053888162633
5/16/2018 71.5658 7398.299805 -0.001144919 0.00634824151144
5/17/2018 71.81192 7382.470215 0.0034390168 -0.002139625375725
5/18/2018 71.3288 7354.339844 -0.00672763 -0.003810427970687
5/21/2018 71.37438 7394.040039 0.0006390967 0.005398199681021
5/22/2018 68.79469 7378.459961 -0.036143066 -0.002107113015053
5/23/2018 69.23224 7425.959961 0.0063601708 0.006437657756641
5/24/2018 64.6289 7424.430176 -0.066491277 -0.000206005015922
5/25/2018 62.39561 7433.850098 -0.034555625 0.001268773734374
5/29/2018 62.14949 7396.589844 -0.003944396 -0.005012241773617
5/30/2018 63.4439 7462.450195 0.0208273136 0.008904150749068
5/31/2018 62.21329 7442.120117 -0.019396884 -0.002724316741654
6/1/2018 62.76022 7554.330078 0.0087913053 0.015077687437976
6/4/2018 63.68089 7606.459961 0.0146695145 0.006900662595061
6/5/2018 65.41283 7637.859863 0.0271973136 0.004128057225174
6/6/2018 65.23053 7689.240234 -0.002786976 0.006727063853175
6/7/2018 65.32169 7635.069824 0.0013974438 -0.007044962616784
6/8/2018 65.91422 7645.509766 0.0090709386 0.001367366931889
6/11/2018 67.12656 7659.930176 0.0183928307 0.001886127994255
6/12/2018 67.50031 7703.790039 0.0055677064 0.005725882872591
6/13/2018 67.18848 7695.700195 -0.004619653 -0.001050112212177
6/14/2018 67.24349 7761.040039 0.000818816 0.008490435222834
6/15/2018 68.61001 7746.379883 0.0203219071 -0.00188894219413
6/18/2018 70.67353 7747.029785 0.0300761224 8.389751210447E-05
6/19/2018 70.07741 7725.589844 -0.008434883 -0.00276750465598
6/20/2018 69.57298 7781.509766 -0.007198112 0.007238272174575
6/21/2018 70.82945 7712.950195 0.0180597402 -0.008810574433712
6/22/2018 69.93984 7692.819824 -0.012559902 -0.002609944378099
6/25/2018 68.88516 7532.009766 -0.015079917 -0.020903915817488
6/26/2018 70.1783 7561.629883 0.0187724627 0.003932564869168
6/27/2018 67.94051 7445.080078 -0.031887251 -0.01541331786974
6/28/2018 68.77509 7503.680176 0.0122840857 0.007870982902274
6/29/2018 68.39907 7510.299805 -0.005467415 0.000882184320858
7/2/2018 68.18813 7567.689941 -0.003083931 0.007641523972424
7/3/2018 67.52779 7502.669922 -0.009684075 -0.008591792146205
7/5/2018 67.62868 7586.430176 0.0014939478 0.011164059577563
7/6/2018 68.12395 7688.390137 0.0073233726 0.013439781113725
7/9/2018 68.97687 7756.200195 0.0125201348 0.008819799306706
7/10/2018 69.43543 7759.200195 0.0066479823 0.000386787334594
7/11/2018 68.12395 7716.609863 -0.018887736 -0.005489010584808
7/12/2018 68.49996 7823.919922 0.0055195716 0.013906373511837
7/13/2018 69.59132 7825.97998 0.0159323008 0.000263302541506
7/16/2018 69.22448 7805.720215 -0.005271404 -0.002588783136652
7/17/2018 70.21498 7855.120117 0.0143085365 0.006328679563107
7/18/2018 70.02239 7854.439941 -0.002742947 -8.659014628287E-05
7/19/2018 71.5173 7825.299805 0.0213491443 -0.003710020856852
7/20/2018 69.80228 7820.200195 -0.023980574 -0.000651682379855
7/23/2018 70.06825 7841.870117 0.0038104201 0.002771018830676
7/24/2018 69.01354 7840.77002 -0.015052723 -0.000140285031961
7/25/2018 69.07774 7932.240234 0.0009303827 0.011665973337654
7/26/2018 69.71056 7852.180176 0.0091608666 -0.010092994619205
7/27/2018 68.49079 7737.419922 -0.017497565 -0.014615081598708
7/30/2018 68.27068 7630 -0.00321379 -0.013883170757551
7/31/2018 68.81178 7671.790039 0.0079257894 0.005477069331586
8/1/2018 68.67421 7707.290039 -0.001999149 0.004627342487155
8/2/2018 69.62801 7802.689941 0.0138888238 0.0123778788027
 8/3/2018 69.77475 7812.009766 0.0021074276 0.001194437440225
8/6/2018 70.08658 7859.680176 0.0044690665 0.006102195392468
8/7/2018 70.88449 7883.660156 0.0113846762 0.003051012186631
8/8/2018 70.88449 7888.330078 0 0.000592354554559
8/9/2018 72.15928 7891.779785 0.0179840185 0.000437317780302
8/10/2018 72.18679 7839.109863 0.0003812538 -0.006674023279275
8/13/2018 70.6827 7819.709961 -0.02083607 -0.002474758274733
8/14/2018 72.02171 7870.890137 0.0189438856 0.006545022290501
8/15/2018 70.0499 7774.120117 -0.027377885 -0.012294672942403
8/16/2018 70.53596 7806.52002 0.0069386676 0.004167661743372
8/17/2018 71.97587 7816.330078 0.0204138579 0.001256649310431
8/20/2018 72.80126 7821.009766 0.0114676491 0.000598706548124
8/21/2018 74.68137 7859.169922 0.0258252666 0.004879185315161
8/22/2018 74.24115 7889.100098 -0.005894696 0.003808312620423
8/23/2018 75.7544 7878.459961 0.0203828335 -0.001348713651472
8/24/2018 75.2775 7945.97998 -0.006295226 0.008570205260195
8/27/2018 74.8923 8017.899902 -0.00511708 0.009051107878578
8/28/2018 71.14127 8030.040039 -0.050085654 0.001514129279286
8/29/2018 71.19629 8109.689941 0.0007733345 0.009918991887109
8/30/2018 71.54481 8088.359863 0.0048951709 -0.002630196487804
8/31/2018 72.96635 8109.540039 0.0198692268 0.002618599612128
9/4/2018 73.99352 8091.25 0.0140772841 -0.002255373166917
9/5/2018 72.51695 7995.169922 -0.019955289 -0.011874565487409
9/6/2018 72.6637 7922.72998 0.0020236785 -0.009060463092932
9/7/2018 71.70991 7902.540039 -0.013126168 -0.002548356570395
9/10/2018 70.9028 7924.160156 -0.011255153 0.002735844031577
9/11/2018 71.14127 7972.470215 0.0033633509 0.006096552574524
9/12/2018 71.76492 7954.22998 0.0087662474 -0.002287902558191
9/13/2018 72.04923 8013.709961 0.0039617827 0.007477779891901
9/14/2018 71.8933 8010.040039 -0.002164201 -0.000457955431112
9/17/2018 71.06313 7895.790039 -0.011547348 -0.014263349426936
9/18/2018 71.67194 7956.109863 0.0085671717 0.007639491894042
9/19/2018 71.70882 7950.040039 0.0005146784 -0.000762913547515
9/20/2018 73.38763 8028.22998 0.0234114842 0.009835163171057
9/21/2018 74.38385 7986.959961 0.0135747121 -0.005140612451663
9/24/2018 73.25848 7993.25 -0.015129171 0.000787538566703
9/25/2018 71.81953 8007.470215 -0.019642094 0.001779027929816
9/26/2018 73.45219 7990.370117 0.022732715 -0.002135518152533
9/27/2018 72.18848 8041.970215 -0.01720443 0.006457785715109
9/28/2018 73.20316 8046.350098 0.0140558707 0.000544628105166
10/1/2018 72.88031 8037.299805 -0.004410274 -0.001124769975178
10/2/2018 69.36588 7999.549805 -0.048222009 -0.004696851046482
10/3/2018 69.19062 8025.089844 -0.002526531 0.003192684541327
10/4/2018 67.47494 7879.509766 -0.024796468 -0.018140616594946
10/5/2018 66.92149 7788.450195 -0.00820232 -0.01155650207998
10/8/2018 65.84226 7735.950195 -0.016126824 -0.006740750558269
10/9/2018 65.80534 7738.02002 -0.000560597 0.000267559245836
10/10/2018 65.2888 7422.049805 -0.00784953 -0.040833470859901
10/11/2018 65.26112 7329.060059 -0.00042407 -0.012528849636303
10/12/2018 66.82923 7496.890137 0.0240283203 0.022899263568444
10/15/2018 67.32735 7430.740234 0.0074536695 -0.00882364577727
10/16/2018 69.00614 7645.490234 0.0249347093 0.028900216295732
10/17/2018 68.10217 7642.700195 -0.01309995 -0.000364926108674
10/18/2018 67.01373 7485.140137 -0.015982458 -0.020615758040997
10/19/2018 65.29801 7449.029785 -0.025602412 -0.004824272002805
10/22/2018 66.58941 7468.629883 0.0197769727 0.002631228302975
10/23/2018 66.10974 7437.540039 -0.007203368 -0.004162723884707
10/24/2018 63.60076 7108.399902 -0.03795179 -0.044253897831017
10/25/2018 63.8037 7318.339844 0.0031909211 0.0295340646129
10/26/2018 63.13956 7167.209961 -0.010409145 -0.020650842434423
10/29/2018 62.70603 7050.290039 -0.006866202 -0.016313171043713
10/30/2018 65.03975 7161.649902 0.0372167864 0.015795075434343
10/31/2018 64.7169 7305.899902 -0.004963811 0.020142006656834
11/1/2018 67.41037 7434.060059 0.0416192035 0.017542008338345
11/2/2018 66.31268 7356.990234 -0.016283771 -0.01036712434233
11/5/2018 65.58396 7328.850098 -0.010989061 -0.003824952202594
11/6/2018 66.11897 7375.959961 0.0081576653 0.006428001988041
11/7/2018 67.1613 7570.75 0.0157644312 0.0264087712013
11/8/2018 67.54873 7530.879883 0.0057686196 -0.005266336492422
11/9/2018 62.53076 7406.899902 -0.074286624 -0.016462881220542
11/12/2018 61.94041 7200.870117 -0.009440969 -0.027815926733986
11/13/2018 61.84818 7200.870117 -0.001489109 0
11/14/2018 61.38698 7136.390137 -0.007456922 -0.008954470633733
11/15/2018 62.52153 7259.029785 0.0184820305 0.017185109788792
11/16/2018 61.27629 7247.870117 -0.01991709 -0.00153734980163
11/19/2018 57.37444 7028.47998 -0.063676313 -0.030269601063272
11/20/2018 58.60126 6908.819824 0.0213827276 -0.017025040455476
11/21/2018 57.27298 6972.25 -0.022666424 0.009181043595847
11/23/2018 57.69729 6938.97998 0.0074085371 -0.004771776686149
11/26/2018 59.34842 7081.850098 0.0286170465 0.02058949851589
11/27/2018 59.66205 7082.700195 0.0052845556 0.00012003883
11/28/2018 60.50144 7291.589844 0.0140691959 0.029492939592087
11/29/2018 59.09937 7273.080078 -0.023174274 -0.002538508939204
11/30/2018 59.57902 7330.540039 0.008116094 0.007900361385242
12/3/2018 61.79283 7441.509766 0.0371574921 0.015138001621929
12/4/2018 57.42979 7158.430176 -0.070607515 -0.038040612577488
12/6/2018 57.44824 7188.259766 0.0003212967 0.004167057478609
12/7/2018 55.88013 6969.25 -0.027296136 -0.030467703328684
12/10/2018 54.51403 7020.52002 -0.024446974 0.007356605086631
12/11/2018 53.98431 7031.830078 -0.009717077 0.001611000035294
12/12/2018 54.8114 7098.310059 0.0153209516 0.009454150663849
12/13/2018 51.97697 7070.330078 -0.051712362 -0.003941780616433
12/14/2018 51.45655 6910.660156 -0.010012511 -0.022583093043538
12/17/2018 48.53849 6753.72998 -0.056709355 -0.022708420390742
12/18/2018 48.29686 6783.910156 -0.004978112 0.004468667845675
12/19/2018 47.35825 6636.830078 -0.019434184 -0.021680723154907
12/20/2018 46.84712 6528.410156 -0.010792798 -0.016336100325876
12/21/2018 45.40667 6332.990234 -0.030747932 -0.029933769069396
12/24/2018 44.83049 6192.919922 -0.01268915 -0.02211756324019
12/26/2018 47.92513 6554.359863 0.0690295985 0.058363412663549
12/27/2018 48.28756 6579.490234 0.0075625885 0.003834145748064
12/28/2018 47.71139 6584.52002 -0.011932161 0.000764464391787
12/31/2018 49.21688 6635.279785 0.0315541648 0.007708954463776
1/2/2019 49.81166 6665.939941 0.0120847967 0.004620778172657
1/3/2019 48.7894 6463.5 -0.020522485 -0.030369301672651
1/4/2019 49.02173 6738.859863 0.0047618337 0.042602284056626
1/7/2019 51.81899 6823.470215 0.0570616395 0.012555588589185
1/8/2019 53.34308 6897 0.0294118073 0.010776010253311
1/9/2019 53.74269 6957.080078 0.0074913567 0.008711045092069
1/10/2019 52.85054 6986.069824 -0.016600268 0.004166941543719
1/11/2019 52.51598 6971.47998 -0.006330455 -0.002088419435757
1/14/2019 53.23155 6905.919922 0.0136258726 -0.009404037333261
1/15/2019 52.66467 7023.830078 -0.010649304 0.017073779790637
1/16/2019 52.3487 7034.689941 -0.005999695 0.001546145461863
1/17/2019 53.73339 7084.459961 0.0264512008 0.007074941527974
1/18/2019 54.56049 7157.22998 0.0153927204 0.010271780686263
1/22/2019 53.68692 7020.359863 -0.016011037 -0.019123336455929
1/23/2019 53.25944 7025.77002 -0.007962498 0.000770638130463
1/24/2019 53.52894 7073.459961 0.005060136 0.006787859674348
1/25/2019 55.14596 7164.859863 0.030208408 0.012921526735705
1/28/2019 55.29465 7085.680176 0.0026962083 -0.011051114538735
1/29/2019 54.62554 7028.290039 -0.012100719 -0.008099453485692
1/30/2019 54.8114 7183.080078 0.0034024193 0.022023854755719
1/31/2019 55.05302 7281.740234 0.0044082617 0.013735076725954
2/1/2019 54.33745 7263.870117 -0.012997942 -0.002454099765405
2/4/2019 55.02515 7347.540039 0.01265606 0.011518642356254
2/5/2019 55.31324 7402.080078 0.005235679 0.007422897828458
2/6/2019 55.25748 7375.279785 -0.001008005 -0.003620643483668
2/7/2019 54.69989 7288.350098 -0.010090905 -0.011786629054643
2/8/2019 54.78352 7298.200195 0.0015290343 0.001351485160229
2/11/2019 54.31886 7307.899902 -0.008481765 0.001329054662908
2/12/2019 55.62921 7414.620117 0.0241232038 0.014603404046461
2/13/2019 55.28536 7420.379883 -0.006181034 0.00077681201587
2/14/2019 55.3597 7426.950195 0.0013446778 0.000885441460356
2/15/2019 55.92659 7472.410156 0.0102400658 0.006120945988113
2/19/2019 56.07528 7486.77002 0.0026586459 0.001921717852769
2/20/2019 56.05669 7489.069824 -0.000331429 0.000307182402272
2/21/2019 55.54557 7459.709961 -0.009117983 -0.003920361765878
2/22/2019 56.16821 7527.540039 0.0112095168 0.009092857276573
2/25/2019 56.27043 7554.459961 0.0018199441 0.003576191140868
2/26/2019 56.04741 7549.299805 -0.003963485 -0.000683060870881
2/27/2019 63.95592 7554.509766 0.1411039815 0.000690125062532
2/28/2019 63.97451 7532.529785 0.0002907159 -0.002909517848388
3/1/2019 63.01732 7595.350098 -0.014962068 0.00833986917982
3/4/2019 62.32032 7577.569824 -0.011060499 -0.002340941993534
3/5/2019 62.08799 7576.359863 -0.003727869 -0.000159676654667
3/6/2019 62.53407 7505.919922 0.0071844969 -0.009297333056208
3/7/2019 62.85933 7421.459961 0.005201453 -0.011252446319397
3/8/2019 62.60842 7408.140137 -0.003991643 -0.001794771388648
3/11/2019 63.863 7558.060059 0.0200384865 0.020237187637856
3/12/2019 63.96522 7591.029785 0.0016006452 0.00436219423273
3/13/2019 63.51915 7643.410156 -0.006973649 0.006900298442183
3/14/2019 63.98381 7630.910156 0.0073153372 -0.001635395686595
3/15/2019 64.70868 7688.529785 0.0113288808 0.007550819996838
3/18/2019 65.27557 7714.47998 0.0087606023 0.003375182996706
3/19/2019 65.41596 7723.950195 0.0021507129 0.001227589549075
3/20/2019 64.68589 7728.970215 -0.011160351 0.000649929100171
3/21/2019 66.04307 7838.959961 0.0209810517 0.014230840971096
3/22/2019 65.62187 7642.669922 -0.006377596 -0.025040316569618
3/25/2019 66.35195 7637.540039 0.0111255589 -0.000671216087095
3/26/2019 65.98691 7691.52002 -0.005501632 0.007067718234452
3/27/2019 65.98691 7643.379883 0 -0.006258858700858
3/28/2019 66.54851 7669.169922 0.0085107791 0.003374166846968
3/29/2019 66.51106 7729.319824 -0.000562672 0.007843078535456
4/1/2019 67.47511 7828.910156 0.0144945811 0.012884747205151
4/2/2019 66.87611 7848.689941 -0.008877451 0.002526505555162
4/3/2019 67.89632 7895.549805 0.0152552393 0.005970405806861
4/4/2019 69.79636 7891.779785 0.0279845371 -0.000477486697331
4/5/2019 69.98357 7938.689941 0.0026821168 0.005944179548594
4/8/2019 70.03037 7953.879883 0.0006687141 0.001913406634204
4/9/2019 69.96486 7909.279785 -0.000935394 -0.005607338639263
4/10/2019 69.72149 7964.240234 -0.003478461 0.006948856342677
4/11/2019 69.24415 7947.359863 -0.006846397 -0.002119520569952
4/12/2019 68.86038 7984.160156 -0.005542216 0.004630505430027
4/15/2019 68.55151 7976.009766 -0.00448554 -0.001020819953602
4/16/2019 68.47664 8000.22998 -0.001092128 0.003036632941856
4/17/2019 68.70127 7996.080078 0.003280418 -0.000518722838015
4/18/2019 68.92591 7998.060059 0.0032698085 0.000247618955874
4/22/2019 67.95248 8015.27002 -0.014122802 0.002151766912607
4/23/2019 68.9072 8120.819824 0.0140496998 0.013168589921067
4/24/2019 69.90871 8102.009766 0.0145342005 -0.002316275746497
4/25/2019 69.0663 8118.680176 -0.012050116 0.002057564787191
4/26/2019 68.13969 8146.399902 -0.013416167 0.003414314321919
4/29/2019 68.69191 8161.850098 0.0081041749 0.001896567340895
4/30/2019 69.64662 8095.390137 0.0138984634 -0.008142756875219
5/1/2019 69.10375 8049.640137 -0.007794635 -0.005651364446403
5/2/2019 70.36733 8036.77002 0.0182851577 -0.001598843772014
5/3/2019 70.22693 8164 -0.001995187 0.015830984298839
 5/6/2019 70.16141 8123.290039 -0.000933004 -0.004986521435571
5/7/2019 68.59831 7963.759766 -0.022278558 -0.019638628220105
5/8/2019 68.77615 7943.319824 0.0025923962 -0.002566619611916
5/9/2019 67.66233 7910.589844 -0.016194786 -0.004120440914529
5/10/2019 66.75443 7916.939941 -0.01341819 0.000802733693091
5/13/2019 62.80457 7647.02002 -0.05916989 -0.034093971030669
5/14/2019 63.29129 7734.490234 0.0077496427 0.01143847064232
5/15/2019 63.51592 7822.149902 0.0035491932 0.011333606397828
5/16/2019 64.33958 7898.049805 0.0129678514 0.009703202310223
5/17/2019 64.51743 7816.279785 0.0027641149 -0.010353191233136
5/20/2019 64.43317 7702.379883 -0.00130588 -0.014572137274127
5/21/2019 65.47211 7785.720215 0.016124194 0.010820075517691
5/22/2019 64.74205 7750.839844 -0.011150657 -0.004480044239555
5/23/2019 61.6065 7628.279785 -0.048431383 -0.015812487609956
5/24/2019 61.71882 7637.009766 0.0018231192 0.00114442328363
5/28/2019 61.21339 7607.350098 -0.008189155 -0.003883675536471
5/29/2019 60.40845 7547.310059 -0.013149851 -0.007892372275043
5/30/2019 60.84837 7567.720215 0.0072824087 0.002704295416572
5/31/2019 58.65815 7453.149902 -0.03599459 -0.015139343123826
6/3/2019 59.17294 7333.02002 0.0087760859 -0.016118001593899
6/4/2019 59.84686 7527.120117 0.0113888539 0.026469325935374
6/5/2019 59.17294 7575.47998 -0.011260608 0.006424749738054
6/6/2019 58.31184 7615.549805 -0.014552242 0.005289410717973
6/7/2019 59.64094 7742.100098 0.0227929338 0.016617354785982
6/10/2019 61.01684 7823.169922 0.0230696557 0.010471296285738
6/11/2019 61.32571 7822.569824 0.0050620126 -7.670778034774E-05
6/12/2019 60.78809 7792.720215 -0.008766568 -0.003815831583685
6/13/2019 62.09912 7837.129883 0.0215671688 0.005698865963969
6/14/2019 62.27832 7796.660156 0.002885822 -0.00516384538781
6/17/2019 62.84424 7845.02002 0.0090869176 0.006202638441639
6/18/2019 64.74947 7953.879883 0.030316604 0.013876301490943
6/19/2019 63.778 7987.319824 -0.01500346 0.004204230072857
6/20/2019 64.50423 8051.339844 0.0113869046 0.008015206779079
6/21/2019 63.70254 8031.709961 -0.012428533 -0.002438088986472
6/24/2019 63.63652 8005.700195 -0.001036442 -0.003238384618754
6/25/2019 62.61787 7884.720215 -0.016007319 -0.01511173002401
6/26/2019 64.26845 7909.970215 0.0263595852 0.003202396446733
6/27/2019 64.5797 7967.759766 0.0048429519 0.007305912592491
6/28/2019 65.7681 8006.240234 0.0184020684 0.004829521613365
7/1/2019 68.31468 8091.160156 0.0387206733 0.010606716700727
7/2/2019 67.56957 8109.089844 -0.010907026 0.002215960091546
7/3/2019 67.88084 8170.22998 0.0046066889 0.00753970386026
7/5/2019 67.80537 8161.790039 -0.001111801 -0.001033011435499
7/8/2019 67.90913 8098.379883 0.0015301442 -0.007769148152183
7/9/2019 67.77707 8141.72998 -0.001944613 0.005352934491379
7/10/2019 67.84311 8202.530273 0.0009743708 0.007467736359392
7/11/2019 69.55969 8196.040039 0.0253021423 -0.000791247795984
7/12/2019 70.52174 8244.139648 0.013830583 0.00586864007144
7/15/2019 71.21026 8258.19043 0.0097632594 0.001704335758481
7/16/2019 70.53116 8222.799805 -0.009536547 -0.004285518153158
7/17/2019 70.01243 8185.209961 -0.007354622 -0.004571416657517
7/18/2019 69.64457 8207.240234 -0.005254196 0.002691473169897
7/19/2019 70.46514 8146.490234 0.0117822827 -0.00740200094891
7/22/2019 71.39888 8204.139648 0.0132510769 0.00707659523845
7/23/2019 72.16287 8251.400391 0.0107003359 0.005760597092167
7/24/2019 73.43617 8321.5 0.0176448077 0.008495480243143
7/25/2019 72.69106 8238.540039 -0.010146349 -0.009969351799555
7/26/2019 73.33244 8330.209961 0.0088232717 0.011126962006138
7/29/2019 73.19094 8293.330078 -0.001929501 -0.004427245312262
7/30/2019 72.62503 8273.610352 -0.007731968 -0.002377781399575
7/31/2019 72.18174 8175.419922 -0.006103832 -0.011867906007474
8/1/2019 64.39105 8111.120117 -0.10793166 -0.007865015572713
8/2/2019 64.63627 8004.069824 0.0038083556 -0.013197966674866
8/5/2019 62.38208 7726.040039 -0.034874986 -0.034736051922777
8/6/2019 63.85343 7833.27002 0.0235860683 0.013879035114848
8/7/2019 63.86286 7862.830078 0.0001477446 0.003773654926299
8/8/2019 64.99468 8039.160156 0.0177225537 0.022425777519136
8/9/2019 63.53276 7959.140137 -0.022492889 -0.00995377843546
8/12/2019 63.15549 7863.410156 -0.005938197 -0.012027678788438
8/13/2019 67.23947 8016.359863 0.0646655452 0.019450811284884
8/14/2019 63.16492 7773.939941 -0.060597651 -0.0302406486414
8/15/2019 60.29764 7766.620117 -0.045393474 -0.000941584840577
8/16/2019 61.75958 7895.990234 0.0242454091 0.016657196444671
8/19/2019 62.49526 8002.810059 0.011911868 0.013528363363475
8/20/2019 62.28775 7948.560059 -0.003320332 -0.006778868872315
8/21/2019 64.00435 8020.209961 0.027559175 0.009014198982981
8/22/2019 64.89094 7991.390137 0.0138520118 -0.003593400190287
8/23/2019 62.4481 7751.77002 -0.037645333 -0.029984785236622
8/26/2019 63.80628 7853.740234 0.0217490214 0.013154442628833
8/27/2019 63.96662 7826.950195 0.002512856 -0.003411118550117
8/28/2019 65.07958 7856.879883 0.0173991378 0.003823927232745
8/29/2019 59.88264 7973.390137 -0.07985523 0.01482907410257
8/30/2019 60.03355 7962.879883 0.002520213 -0.001318166278009
9/3/2019 59.61855 7874.160156 -0.006912817 -0.011141663355918
9/4/2019 60.29764 7976.879883 0.0113905649 0.013045166083107
9/5/2019 62.02367 8116.830078 0.0286250663 0.01754447817351
9/6/2019 62.58014 8103.069824 0.0089720108 -0.001695274370385
9/9/2019 65.28708 8087.439941 0.04325551 -0.001928884156188
9/10/2019 65.09845 8084.160156 -0.002889224 -0.000405540569565
9/11/2019 63.98548 8169.680176 -0.017096705 0.01057871422012
9/12/2019 64.00435 8194.469727 0.0002948794 0.003034335551203
9/13/2019 63.70254 8176.709961 -0.00471543 -0.002167286791174
9/16/2019 64.99468 8153.540039 0.0202838691 -0.002833648510282
9/17/2019 64.53252 8186.02002 -0.007110721 0.003983543447955
 9/18/2019 63.80094 8177.390137 -0.01133658 -0.001054222073598
9/19/2019 64.21899 8182.879883 0.0065525055 0.000671332284265
9/20/2019 63.43989 8117.669922 -0.012132018 -0.007969072249915
9/23/2019 64.04796 8112.459961 0.0095849791 -0.000641804982225
9/24/2019 64.33299 7993.629883 0.004450337 -0.014647847702333
9/25/2019 64.06696 8077.379883 -0.004135203 0.010477092538161
9/26/2019 63.62041 8030.660156 -0.006970082 -0.005784020025891
9/27/2019 64.86508 7939.629883 0.0195640201 -0.011335341208778
9/30/2019 65.54916 7999.339844 0.0105462289 0.007520496783842
10/1/2019 64.61804 7908.680176 -0.014204941 -0.011333393725984
10/2/2019 61.77717 7785.25 -0.043964099 -0.015606924702122
10/3/2019 62.38525 7872.259766 0.0098432159 0.011176232747825
10/4/2019 63.5539 7982.470215 0.018732696 0.013999849125406
10/7/2019 63.48739 7956.290039 -0.00104645 -0.003279708573269
10/8/2019 62.02419 7823.779785 -0.02304708 -0.016654779218765
10/9/2019 62.42326 7903.740234 0.0064339894 0.01022018144648
10/10/2019 63.40189 7950.779785 0.0156773303 0.005951555796033
10/11/2019 66.06223 8057.040039 0.0419600609 0.013364758787619
10/14/2019 65.29263 8048.649902 -0.011649742 -0.001041342348975
10/15/2019 64.55154 8148.709961 -0.011350149 0.012431905998935
10/16/2019 64.9981 8124.180176 0.0069178206 -0.003010266056517
10/17/2019 66.39477 8156.850098 0.0214878281 0.004021319233726
10/18/2019 67.00285 8089.540039 0.0091586283 -0.008251967143114
10/21/2019 67.9055 8162.990234 0.013471695 0.009079650344259
10/22/2019 68.78909 8104.299805 0.0130121723 -0.007189819823077
10/23/2019 68.47554 8119.790039 -0.004558179 0.001911359941354
10/24/2019 68.52306 8185.799805 0.000693912 0.008129491733524
10/25/2019 69.50171 8243.120117 0.014282098 0.007002408239325
10/28/2019 70.66084 8325.990234 0.0166777769 0.010053246322239
10/29/2019 70.21429 8276.849609 -0.00631961 -0.005902075743415
10/30/2019 69.07412 8303.980469 -0.016238488 0.003277921103036
10/31/2019 68.24752 8292.360352 -0.011966855 -0.001399343007053
11/1/2019 69.28316 8386.400391 0.0151747199 0.01134056348351
11/4/2019 71.07891 8433.200195 0.0259190556 0.005580439976396
11/5/2019 71.10741 8434.679688 0.0004009065 0.000175436722216
11/6/2019 71.30694 8410.629883 0.0028060509 -0.002851300332627
11/7/2019 72.21906 8434.519531 0.0127914201 0.002840411281001
11/8/2019 73.01716 8475.30957 0.0110511554 0.004836083294381
11/11/2019 72.44708 8464.280273 -0.007807425 -0.001301344441628
11/12/2019 71.43995 8486.089844 -0.01390165 0.002576659833627
11/13/2019 71.27842 8482.099609 -0.00226106 -0.000470208903435
11/14/2019 71.82951 8479.019531 0.0077314706 -0.000363126836748
11/15/2019 73.24519 8540.830078 0.0197088923 0.007289822458129
11/18/2019 73.43521 8549.94043 0.0025943685 0.00106668226821
11/19/2019 71.60147 8570.660156 -0.024970855 0.002423376650356
11/20/2019 70.45183 8526.730469 -0.016056137 -0.005125589651253
11/21/2019 68.60857 8506.209961 -0.026163324 -0.002406609200866
11/22/2019 69.01713 8519.879883 0.0059548534 0.001607052031713
11/25/2019 70.54683 8632.490234 0.0221640779 0.013217363688976
11/26/2019 77.50176 8647.929688 0.0985859478 0.001788528406228
11/27/2019 76.71315 8705.179688 -0.010175318 0.006620081576223
11/29/2019 76.61813 8665.469727 -0.001238588 -0.004561647481526
12/2/2019 75.24995 8567.990234 -0.01785713 -0.011249187415227
12/3/2019 74.21431 8520.639648 -0.013762719 -0.005526451910753
12/4/2019 75.23095 8566.669922 0.0136986923 0.005402208742721
12/5/2019 76.3141 8570.700195 0.0143976118 0.000470459704494
12/6/2019 77.95781 8656.530273 0.0215387996 0.010014360092781
12/9/2019 78.45188 8621.830078 0.0063376845 -0.004008556997511
12/10/2019 78.74641 8616.179688 0.0037542248 -0.000655358543242
12/11/2019 79.64904 8654.049805 0.0114625293 0.004395232965341
12/12/2019 81.09322 8717.320313 0.018131744 0.007311086650257
12/13/2019 80.56117 8734.879883 -0.00656098 0.002014331167092
12/16/2019 81.9948 8814.230469 0.0177955718 0.009084336254518
12/17/2019 82.53958 8823.360352 0.0066441289 0.001035811694749
12/18/2019 83.16083 8827.740234 0.0075266556 0.00049639613767
12/19/2019 84.71872 8887.219727 0.0187334715 0.006737793752801
12/20/2019 83.84898 8924.959961 -0.010266244 0.004246573749644
12/23/2019 83.76296 8945.650391 -0.001025821 0.002318265862302
12/24/2019 84.04013 8952.879883 0.0033089685 0.000808157225468
12/26/2019 83.96365 9022.389648 -0.000910006 0.007763955945839
12/27/2019 83.16083 9006.620117 -0.00956159 -0.001747821986772
12/30/2019 83.69605 8945.990234 0.006436023 -0.006731702038322
12/31/2019 83.91587 8972.599609 0.0026263843 0.002974447132624
1/2/2020 83.44756 9092.19043 -0.005580768 0.013328447296372
1/3/2020 83.32331 9020.769531 -0.001488899 -0.007855191721936
1/6/2020 84.02102 9071.469727 0.0083735031 0.00562038480484
1/7/2020 84.49889 9068.580078 0.0056875649 -0.000318542539077
1/8/2020 84.72828 9129.240234 0.0027146509 0.006689046739209
1/9/2020 85.41643 9203.429688 0.0081218338 0.008126574840664
1/10/2020 86.63981 9178.860352 0.0143225493 -0.002669584799679
1/13/2020 87.22282 9273.929688 0.0067290892 0.010357422637908
1/14/2020 86.46775 9251.330078 -0.008656737 -0.002436896845276
1/15/2020 84.98633 9258.700195 -0.017132665 0.000796654852638
1/16/2020 85.015 9357.129883 0.0003373601 0.010631048195421
1/17/2020 85.9612 9388.94043 0.0111297772 0.00339960515647
1/21/2020 86.24793 9370.80957 0.0033356329 -0.001931086913926
1/22/2020 85.32085 9383.769531 -0.010749069 0.0013830140185
1/23/2020 85.84651 9402.480469 0.0061610382 0.001993968195637
1/24/2020 85.48332 9314.910156 -0.00423069 -0.009313533092541
1/27/2020 83.91587 9139.30957 -0.018336337 -0.018851559817449
1/28/2020 84.95766 9269.679688 0.012414648 0.014264766610811
1/29/2020 84.22172 9275.160156 -0.008662421 0.000591225175461
1/30/2020 83.24684 9298.929688 -0.011575126 0.002562708524728
1/31/2020 80.94347 9150.94043 -0.027669218 -0.015914655015725
 2/3/2020 81.48824 9273.400391 0.0067303394 0.013382226880041
2/4/2020 82.85498 9467.969727 0.0167721987 0.020981444539894
2/5/2020 85.54067 9508.679688 0.0324143703 0.004299756143485
2/6/2020 84.71872 9572.150391 -0.009608914 0.006675027983128
2/7/2020 83.17037 9520.509766 -0.018276327 -0.005394882329529
2/10/2020 84.77606 9628.389648 0.0193060336 0.011331313622015
2/11/2020 85.91341 9638.94043 0.013415957 0.001095799233903
2/12/2020 86.90742 9725.959961 0.0115698231 0.00902791459621
2/13/2020 86.40087 9711.969727 -0.00582857 -0.001438442483426
2/14/2020 86.21926 9731.179688 -0.002101946 0.00197796755344
2/18/2020 86.17149 9732.740234 -0.000554111 0.000160365551766
2/19/2020 86.91697 9817.179688 0.0086511564 0.008675815029463
2/20/2020 87.86318 9750.969727 0.0108864013 -0.00674429552114
2/21/2020 86.26705 9576.589844 -0.018166085 -0.01788333754305
2/24/2020 81.71762 9221.280273 -0.0527366 -0.037101888750369
2/25/2020 78.26733 8965.610352 -0.042222167 -0.027726076361501
2/26/2020 78.5445 8980.780273 0.0035414012 0.001692012077752
2/27/2020 74.8457 8566.480469 -0.047091864 -0.046131827236166
2/28/2020 72.30338 8567.370117 -0.033967378 0.000103852218332
3/2/2020 76.08819 8952.169922 0.0523461675 0.044914577022469
3/3/2020 73.16357 8684.089844 -0.038437254 -0.029945820994884
3/4/2020 76.85279 9018.089844 0.0504243321 0.038461140545519
3/5/2020 74.42516 8738.589844 -0.031588118 -0.030993259640894
3/6/2020 70.55431 8575.620117 -0.052009861 -0.018649430847461
3/9/2020 63.91179 7950.680176 -0.09414768 -0.072874023391165
3/10/2020 67.01802 8344.25 0.0486018628 0.049501403060839
3/11/2020 62.47814 7952.049805 -0.067741168 -0.047002450190251
3/12/2020 52.9492 7201.799805 -0.152516363 -0.094346743091104
3/13/2020 58.35881 7874.879883 0.1021659759 0.093459981702449
3/16/2020 54.76514 6904.589844 -0.06157886 -0.123213312890604
3/17/2020 57.65155 7334.779785 0.0527051505 0.062304923350926
3/18/2020 52.08606 6989.839844 -0.0965367 -0.047027988721
3/19/2020 52.80947 7150.580078 0.013888842 0.02299626852509
3/20/2020 49.81935 6879.52002 -0.05662098 -0.037907422201167
3/23/2020 48.89337 6860.669922 -0.018586655 -0.002740030982568
3/24/2020 57.10175 7417.859863 0.1678832256 0.08121509230655
3/25/2020 58.41354 7384.299805 0.0229729391 -0.004524223781497
3/26/2020 60.65132 7797.540039 0.0383091634 0.05596200654261
3/27/2020 60.25584 7502.379883 -0.006520452 -0.037852983700466
3/30/2020 57.63226 7774.149902 -0.043540806 0.03622450785461
3/31/2020 54.97973 7700.100098 -0.046025111 -0.009525131999442
4/1/2020 51.9896 7360.580078 -0.054386012 -0.044092935894195
4/2/2020 50.89 7487.310059 -0.021150347 0.017217390430787
4/3/2020 51.58448 7373.080078 0.0136467875 -0.015256477974048
4/6/2020 58.01808 7913.240234 0.1247195571 0.073261127003319
4/7/2020 59.56136 7887.259766 0.0266000711 -0.003283164321029
4/8/2020 62.16567 8090.899902 0.0437246878 0.02581887018326
 4/9/2020 63.65108 8153.580078 0.0238944762 0.007746996843269
4/13/2020 65.91779 8192.419922 0.035611524 0.004763532537664
4/14/2020 67.37428 8515.740234 0.0220955517 0.039465788506734
4/15/2020 62.46468 8393.179688 -0.072870519 -0.014392236333216
4/16/2020 62.67688 8532.360352 0.0033970555 0.016582590767
4/17/2020 67.90478 8650.139648 0.0834103101 0.013803835180542
4/20/2020 67.31641 8560.730469 -0.008664663 -0.010336154401932
4/21/2020 65.39693 8263.230469 -0.028514282 -0.034751707354566
4/22/2020 66.53512 8495.379883 0.0174043499 0.028094268321684
4/23/2020 67.13313 8494.75 0.0089879603 -7.414418291762E-05
4/24/2020 69.33232 8634.519531 0.0327586082 0.016453636775656
4/27/2020 71.92698 8730.160156 0.0374234983 0.01107654278349
4/28/2020 74.83994 8607.730469 0.0404987953 -0.014023761856861
4/29/2020 77.21275 8914.709961 0.0317052387 0.035663232382283
4/30/2020 74.01043 8889.549805 -0.04147403 -0.00282231907825
5/1/2020 69.69886 8604.950195 -0.058256236 -0.032015075706075
5/4/2020 71.72443 8710.709961 0.0290616805 0.012290572705633
5/5/2020 72.1006 8809.120117 0.0052447265 0.011297604493848
5/6/2020 71.36754 8854.389648 -0.010167225 0.005138939008521
5/7/2020 73.54744 8979.660156 0.0305447275 0.014147842254525
5/8/2020 75.84308 9121.320313 0.0312130375 0.015775670185619
5/11/2020 75.2547 9192.339844 -0.007757847 0.007786102073269
5/12/2020 74.31908 9002.549805 -0.012432659 -0.02064654290647
5/13/2020 72.37067 8863.169922 -0.026216819 -0.015482267359697
5/14/2020 74.45413 8943.719727 0.0287887052 0.0090881485641
5/15/2020 75.82379 9014.55957 0.018396024 0.007920624210321
5/18/2020 84.07076 9234.830078 0.1087649507 0.024434971702117
5/19/2020 80.52118 9185.099609 -0.042221384 -0.005385098434943
5/20/2020 78.64994 9375.780273 -0.023239091 0.020759781833303
5/21/2020 75.21613 9284.879883 -0.043659474 -0.00969523467415
5/22/2020 74.19369 9324.589844 -0.013593335 0.004276841650123
5/26/2020 76.65331 9340.219727 0.0331514189 0.001676200590212
5/27/2020 76.27713 9412.360352 -0.00490759 0.007723653951252
5/28/2020 73.72106 9368.990234 -0.03351028 -0.004607783422867
5/29/2020 75.32222 9489.870117 0.0217191391 0.012902124986888
6/1/2020 74.75313 9552.049805 -0.007555433 0.006552216967502
6/2/2020 77.67574 9608.379883 0.0390968924 0.005897171722295
6/3/2020 79.30584 9682.910156 0.0209859209 0.007756799159437
6/4/2020 77.08736 9615.80957 -0.027973766 -0.00692979537339
6/5/2020 79.60484 9814.080078 0.0326575731 0.02061922155973
6/8/2020 80.71409 9924.75 0.0139343909 0.011276647543165
6/9/2020 78.72711 9953.75 -0.024617462 0.002921987959394
6/10/2020 79.33889 10020.349609 0.0077708681 0.006690906341831
6/11/2020 75.01749 9492.730469 -0.054467563 -0.052654763614845
6/12/2020 75.51276 9588.80957 0.00660206 0.010121334563724
6/15/2020 77.69775 9726.019531 0.0289352672 0.014309384287835
6/16/2020 81.05775 9895.870117 0.0432445106 0.017463525079158
6/17/2020 80.8344 9910.530273 -0.002755455 0.001481441836511
6/18/2020 79.92156 9943.049805 -0.011292643 0.003281310999937
6/19/2020 78.85334 9946.120117 -0.01336588 0.000308789763726
6/22/2020 82.32989 10056.480469 0.0440887729 0.011095819344809
6/23/2020 83.35925 10131.370117 0.0125028472 0.007446904335056
6/24/2020 81.39764 9909.169922 -0.023531991 -0.021931899874743
6/25/2020 82.2619 10017 0.0106178268 0.010881847707607
6/26/2020 82.34931 9757.219727 0.0010625818 -0.025933939602676
6/29/2020 83.83509 9874.150391 0.0180423972 0.011984014634459
6/30/2020 84.74793 10058.769531 0.0108884477 0.018697217754378
7/1/2020 84.82562 10154.629883 0.0009167186 0.009530027674316
7/2/2020 84.92272 10207.629883 0.0011447839 0.005219294116148
7/6/2020 85.1655 10433.650391 0.002858858 0.02214231027091
7/7/2020 83.11647 10343.889648 -0.024059436 -0.00860300466627
7/8/2020 84.66052 10492.5 0.018576968 0.014366969975239
7/9/2020 82.49497 10547.75 -0.025579219 0.00526566595187
7/10/2020 82.44643 10617.44043 -0.000588472 0.006607137067147
7/13/2020 83.12618 10390.839844 0.0082448328 -0.021342298786036
7/14/2020 84.37891 10488.580078 0.0150702336 0.009406384418141
7/15/2020 85.86469 10550.490234 0.0176084158 0.005902625096972
7/16/2020 85.79671 10473.830078 -0.000791781 -0.007266027862189
7/17/2020 85.41799 10503.19043 -0.004414097 0.002803210648001
7/20/2020 85.82584 10767.089844 0.0047746849 0.025125643085193
7/21/2020 87.67094 10680.360352 0.0214982001 -0.008055054174952
7/22/2020 94.54633 10706.129883 0.0784227503 0.002412796024731
7/23/2020 93.30332 10461.419922 -0.01314711 -0.022856995354462
7/24/2020 94.18703 10363.179688 0.0094713134 -0.009390717009017
7/27/2020 95.09013 10536.269531 0.0095884436 0.016702387511473
7/28/2020 94.38125 10402.089844 -0.007454885 -0.012735027953225
7/29/2020 95.26495 10542.94043 0.0093630675 0.013540604639292
7/30/2020 97.13918 10587.80957 0.0196738578 0.004255846867191
7/31/2020 96.71188 10745.269531 -0.004398833 0.014871816494146
8/3/2020 97.97431 10902.799805 0.0130535778 0.014660430205639
8/4/2020 97.6053 10941.169922 -0.003766406 0.003519290245282
8/5/2020 98.96484 10998.400391 0.0139289054 0.005230744921064
8/6/2020 99.78056 11108.070313 0.0082425944 0.009971442946353
8/7/2020 99.92622 11010.980469 0.0014598134 -0.008740477982605
8/10/2020 101.2081 10968.360352 0.012827984 -0.003870692271228
8/11/2020 101.111 10782.820313 -0.000959469 -0.016915932103395
8/12/2020 101.9461 11012.240234 0.0082597467 0.021276429945087
8/13/2020 104.7817 11042.5 0.0278147905 0.002747830174152
8/14/2020 106.3258 11019.299805 0.0147357463 -0.002100991170478
8/17/2020 107.5882 11129.730469 0.0118732742 0.010021568153531
8/18/2020 107.326 11210.839844 -0.002437135 0.007287631558187
8/19/2020 108.7244 11146.459961 0.0130293876 -0.00574264585846
8/20/2020 108.4719 11264.950195 -0.002322266 0.010630301854991
8/21/2020 110.7054 11311.799805 0.0205909178 0.004158883012265
 8/24/2020 113.978 11379.719727 0.0295613846 0.00600434264846
8/25/2020 109.3847 11466.469727 -0.040299867 0.007623210595791
8/26/2020 109.0643 11665.05957 -0.002929705 0.017319179113375
8/27/2020 108.0058 11625.339844 -0.009705313 -0.003405016987839
8/28/2020 108.0155 11695.629883 8.993038E-05 0.006046278211495
8/31/2020 107.7047 11775.459961 -0.002876865 0.006825633061118
9/1/2020 110.2199 11939.669922 0.0233522866 0.013945099515761
9/2/2020 110.7249 12056.44043 0.0045814506 0.009780044906002
9/3/2020 105.5586 11458.099609 -0.046658465 -0.04962831479772
9/4/2020 103.2377 11313.129883 -0.021987122 -0.012652161435753
9/8/2020 102.218 10847.69043 -0.009876685 -0.041141528278519
9/9/2020 105.7043 11141.55957 0.0341058803 0.027090479940992
9/10/2020 104.2768 10919.589844 -0.013504705 -0.019922679998739
9/11/2020 104.0146 10853.549805 -0.00251453 -0.006047849776728
9/14/2020 105.1273 11056.650391 0.0106981372 0.018712825725132
9/15/2020 105.3811 11190.320313 0.0024141394 0.012089549481352
9/16/2020 104.5221 11050.469727 -0.008151081 -0.012497460491594
9/17/2020 103.1068 10910.280273 -0.013541389 -0.012686289131897
9/18/2020 103.058 10793.280273 -0.000473276 -0.010723830834075
9/21/2020 103.4387 10778.799805 0.0036938823 -0.001341618825208
9/22/2020 105.059 10963.639648 0.015664802 0.017148462383934
9/23/2020 103.9462 10632.990234 -0.010591858 -0.030158726902368
9/24/2020 102.2673 10672.269531 -0.016151861 0.003694096969487
9/25/2020 103.4387 10913.55957 0.0114537977 0.022609065325713
9/28/2020 105.8496 11117.530273 0.0233084631 0.018689658648191
9/29/2020 107.4505 11085.25 0.0151236214 -0.002903547119489
9/30/2020 108.6316 11167.509766 0.0109920311 0.007420650504048
10/1/2020 111.3647 11326.509766 0.0251593512 0.014237731001058
10/2/2020 109.7346 11075.019531 -0.01463746 -0.022203683234788
10/5/2020 113.2974 11332.490234 0.0324674771 0.023247878008641
10/6/2020 109.7639 11154.599609 -0.031188107 -0.01569739936473
10/7/2020 111.7551 11364.599609 0.0181414182 0.018826314467672
10/8/2020 112.1749 11420.980469 0.0037558098 0.004961095149833
10/9/2020 113.805 11579.94043 0.0145318125 0.013918241208053
10/12/2020 115.5034 11876.259766 0.0149240681 0.025589020754574
10/13/2020 115.3863 11863.900391 -0.001014117 -0.001040679072664
10/14/2020 115.6108 11768.730469 0.0019457949 -0.008021807235687
10/15/2020 117.6801 11713.870117 0.017899222 -0.004661535256034
10/16/2020 116.499 11671.55957 -0.010036453 -0.003612004109436
10/19/2020 117.9437 11478.879883 0.0124005237 -0.016508478223875
10/20/2020 118.0023 11516.490234 0.0004966608 0.003276482669333
10/21/2020 115.8548 11484.69043 -0.018198406 -0.002761240912281
10/22/2020 114.6542 11506.009766 -0.01036317 0.001856326570572
10/23/2020 115.3863 11548.280273 0.0063851051 0.003673776388137
10/26/2020 111.6282 11358.94043 -0.032569163 -0.0163955011936
10/27/2020 110.8669 11431.349609 -0.006820497 0.006374642022839
10/28/2020 108.4559 11004.870117 -0.021746831 -0.037307886346528
10/29/2020 109.5979 11185.589844 0.0105301084 0.016421795539488
10/30/2020 108.8854 10911.589844 -0.006501474 -0.024495802529982
11/2/2020 112.9558 10957.610352 0.0373822679 0.00421758044959
11/3/2020 115.9817 11160.570313 0.0267887823 0.01852228309642
11/4/2020 116.9968 11590.780273 0.0087526914 0.038547309674568
11/5/2020 120.1204 11890.929688 0.0266977959 0.025895531442277
11/6/2020 120.1204 11895.230469 0 0.000361685849033
11/9/2020 108.3485 11713.780273 -0.098000867 -0.01525402945936
11/10/2020 109.9396 11553.860352 0.0146846237 -0.013652289634339
11/11/2020 111.8234 11786.429688 0.0171356698 0.020129145490299
11/12/2020 111.2768 11709.589844 -0.004888134 -0.006519348609718
11/13/2020 111.5697 11829.290039 0.0026315629 0.010222407154708
11/16/2020 115.8158 11924.129883 0.038057708 0.008017374135499
11/17/2020 116.1769 11899.339844 0.0031182717 -0.002078980960728
11/18/2020 114.9568 11801.599609 -0.010502354 -0.008213920795722
11/19/2020 115.9915 11904.709961 0.0090006964 0.008736981037839
11/20/2020 116.2941 11854.969727 0.0026087179 -0.004178197886631
11/23/2020 119.1248 11880.629883 0.0243411159 0.002164506244293
11/24/2020 110.8278 12036.790039 -0.069649313 0.013144097370077
11/25/2020 111.1792 12094.400391 0.0031707021 0.004786188993356
11/27/2020 109.9396 12205.849609 -0.011150123 0.009214943643088
11/30/2020 106.2011 12198.740234 -0.034005139 -0.000582456381796
12/1/2020 106.2596 12355.110352 0.0005513599 0.012818546423685
12/2/2020 104.9028 12349.370117 -0.012768615 -0.000464604106031
12/3/2020 103.995 12377.179688 -0.008653571 0.002251901978524
12/4/2020 103.0482 12464.230469 -0.009104569 0.007033167748578
12/7/2020 100.276 12519.950195 -0.026901546 0.004470370323991
12/8/2020 100.5298 12582.769531 0.0025308537 0.005017538809786
12/9/2020 102.2575 12338.950195 0.0171860828 -0.019377239279422
12/10/2020 100.5689 12405.80957 -0.016513862 0.005418562677001
12/11/2020 98.19692 12377.870117 -0.023585388 -0.002252126541388
12/14/2020 99.40414 12440.040039 0.0122938171 0.005022667180407
12/15/2020 101.0825 12595.05957 0.0168838949 0.012461336982358
12/16/2020 101.583 12658.19043 0.0049519666 0.005012351045196
12/17/2020 100.4445 12764.75 -0.011207847 0.008418230914543
12/18/2020 100.0617 12755.639648 -0.003810731 -0.000713711745236
12/21/2020 101.3867 12742.519531 0.013241796 -0.001028573820056
12/22/2020 102.2014 12807.919922 0.0080348684 0.005132453659647
12/23/2020 100.4445 12771.110352 -0.017190173 -0.002873969405194
12/24/2020 100.6506 12804.730469 0.0020520388 0.002632513232864
12/28/2020 100.6801 12899.419922 0.0002925864 0.007394880605198
12/29/2020 98.89377 12850.219727 -0.017742272 -0.003814140116184
12/30/2020 99.50228 12870 0.0061531987 0.001539294535053
 0.925039

SUMMARY OUTPUT

Regression Statistics
0.449507
0.202057
0.201768
0.022554
2767

df SS MS F Significance F
1 0.356156 0.356156 700.1592 1E-137
2765 1.406495 0.000509
2766 1.762651

Coefficients
Standard Error t Stat P-value Lower 95%Upper 95%Lower 95.0%
Upper 95.0%
0.000124 0.000429 0.287976 0.773386 -0.000718 0.000966 -0.000718 0.000966
0.925039 0.034959 26.46052 1E-137 0.85649 0.993588 0.85649 0.993588

BETA
0.3

0.2

0.1
f(x) = 0.925038737840915 x + 0.00012367257968
R² = 0.202056865669458
0
-0. 0 0.0 0.1 0.1
-0.

-0.

-0.

-0.
merket expected return
E(rt)daily 0.0697%
E(rt)Yearly 28.95%

expected return
E(rt)daily 0.08%
E(rt)yearly 32.35%

risk free rate

cost of equity (CAPM) 26.78%

1/4/2010 0.08
1/5/2010 0.07
1/6/2010 0.06 risk free rate 0.556352 (this value is already in percent and yearly )
1/7/2010 0.05
1/8/2010 0.05
1/11/2010 0.04
1/12/2010 0.05
1/13/2010 0.06
1/14/2010 0.05
1/15/2010 0.06
1/19/2010 0.06
1/20/2010 0.05
1/21/2010 0.06
1/22/2010 0.06
1/25/2010 0.06
1/26/2010 0.07
1/27/2010 0.08
1/28/2010 0.08
1/29/2010 0.08
2/1/2010 0.1
2/2/2010 0.1
2/3/2010 0.1
2/4/2010 0.09
2/5/2010 0.1
2/8/2010 0.12
2/9/2010 0.12
2/10/2010 0.11
2/11/2010 0.11
2/12/2010 0.1
2/16/2010 0.1
2/17/2010 0.1
2/18/2010 0.1
2/19/2010 0.11
2/22/2010 0.11
2/23/2010 0.12
2/24/2010 0.12
2/25/2010 0.13
2/26/2010 0.13
3/1/2010 0.13
3/2/2010 0.14
3/3/2010 0.14
3/4/2010 0.14
3/5/2010 0.15
3/8/2010 0.16
3/9/2010 0.16
3/10/2010 0.15
3/11/2010 0.16
3/12/2010 0.15
3/15/2010 0.17
3/16/2010 0.16
3/17/2010 0.15
3/18/2010 0.16
3/19/2010 0.16
3/22/2010 0.15
3/23/2010 0.14
3/24/2010 0.14
3/25/2010 0.14
3/26/2010 0.14
3/29/2010 0.15
3/30/2010 0.16
3/31/2010 0.16
4/1/2010 0.16
4/2/2010 0.16
4/5/2010 0.18
4/6/2010 0.17
4/7/2010 0.17
4/8/2010 0.17
4/9/2010 0.16
4/12/2010 0.16
4/13/2010 0.16
4/14/2010 0.16
4/15/2010 0.16
4/16/2010 0.16
4/19/2010 0.16
4/20/2010 0.16
4/21/2010 0.15
4/22/2010 0.16
4/23/2010 0.16
4/26/2010 0.16
4/27/2010 0.16
4/28/2010 0.16
4/29/2010 0.17
4/30/2010 0.16
5/3/2010 0.17
5/4/2010 0.16
5/5/2010 0.15
5/6/2010 0.11
5/7/2010 0.13
5/10/2010 0.16
5/11/2010 0.16
5/12/2010 0.16
5/13/2010 0.16
5/14/2010 0.16
5/17/2010 0.16
5/18/2010 0.17
5/19/2010 0.17
5/20/2010 0.17
5/21/2010 0.17
5/24/2010 0.17
5/25/2010 0.17
5/26/2010 0.17
5/27/2010 0.17
5/28/2010 0.16
6/1/2010 0.16
6/2/2010 0.16
6/3/2010 0.14
6/4/2010 0.14
6/7/2010 0.12
6/8/2010 0.12
6/9/2010 0.1
6/10/2010 0.1
6/11/2010 0.08
6/14/2010 0.07
6/15/2010 0.09
6/16/2010 0.1
6/17/2010 0.09
6/18/2010 0.11
6/21/2010 0.12
6/22/2010 0.13
6/23/2010 0.13
6/24/2010 0.13
6/25/2010 0.13
6/28/2010 0.17
6/29/2010 0.15
6/30/2010 0.18
7/1/2010 0.17
7/2/2010 0.17
7/6/2010 0.17
7/7/2010 0.16
7/8/2010 0.15
7/9/2010 0.16
7/12/2010 0.16
7/13/2010 0.15
7/14/2010 0.15
7/15/2010 0.15
7/16/2010 0.15
7/19/2010 0.17
7/20/2010 0.16
7/21/2010 0.16
7/22/2010 0.16
7/23/2010 0.16
7/26/2010 0.16
7/27/2010 0.15
7/28/2010 0.15
7/29/2010 0.15
7/30/2010 0.15
8/2/2010 0.16
8/3/2010 0.16
8/4/2010 0.16
8/5/2010 0.15
8/6/2010 0.15
8/9/2010 0.15
8/10/2010 0.15
8/11/2010 0.15
8/12/2010 0.16
8/13/2010 0.15
8/16/2010 0.16
8/17/2010 0.17
8/18/2010 0.16
8/19/2010 0.16
8/20/2010 0.15
8/23/2010 0.16
8/24/2010 0.16
8/25/2010 0.16
8/26/2010 0.16
8/27/2010 0.15
8/30/2010 0.14
8/31/2010 0.14
9/1/2010 0.13
9/2/2010 0.14
9/3/2010 0.14
9/7/2010 0.14
9/8/2010 0.14
9/9/2010 0.14
9/10/2010 0.14
9/13/2010 0.15
9/14/2010 0.15
9/15/2010 0.15
9/16/2010 0.16
9/17/2010 0.16
9/20/2010 0.17
9/21/2010 0.17
9/22/2010 0.16
9/23/2010 0.16
9/24/2010 0.15
9/27/2010 0.16
9/28/2010 0.16
9/29/2010 0.16
 9/30/2010 0.16
10/1/2010 0.16
10/4/2010 0.13
10/5/2010 0.12
10/6/2010 0.13
10/7/2010 0.13
10/8/2010 0.12
10/11/2010 N/A
10/12/2010 0.13
10/13/2010 0.13
10/14/2010 0.14
10/15/2010 0.14
10/18/2010 0.15
10/19/2010 0.14
10/20/2010 0.14
10/21/2010 0.13
10/22/2010 0.13
10/25/2010 0.14
10/26/2010 0.14
10/27/2010 0.14
10/28/2010 0.13
10/29/2010 0.12
11/1/2010 0.13
11/2/2010 0.13
11/3/2010 0.13
11/4/2010 0.13
11/5/2010 0.13
11/8/2010 0.13
11/9/2010 0.13
11/10/2010 0.13
11/12/2010 0.13
11/15/2010 0.14
11/16/2010 0.15
11/17/2010 0.14
11/18/2010 0.15
11/19/2010 0.14
11/22/2010 0.15
11/23/2010 0.15
11/24/2010 0.16
11/26/2010 0.16
11/29/2010 0.18
11/30/2010 0.17
12/1/2010 0.16
12/2/2010 0.16
12/3/2010 0.14
12/6/2010 0.15
12/7/2010 0.14
 12/8/2010 0.15
12/9/2010 0.14
12/10/2010 0.13
12/13/2010 0.15
12/14/2010 0.15
12/15/2010 0.14
12/16/2010 0.13
12/17/2010 0.11
12/20/2010 0.14
12/21/2010 0.14
12/22/2010 0.14
12/23/2010 0.14
12/27/2010 0.17
12/28/2010 0.15
12/29/2010 0.13
12/30/2010 0.12
12/31/2010 0.12
1/3/2011 0.15
1/4/2011 0.14
1/5/2011 0.14
1/6/2011 0.15
1/7/2011 0.14
1/10/2011 0.15
1/11/2011 0.15
1/12/2011 0.15
1/13/2011 0.15
1/14/2011 0.15
1/18/2011 0.16
1/19/2011 0.16
1/20/2011 0.16
1/21/2011 0.16
1/24/2011 0.16
1/25/2011 0.16
1/26/2011 0.16
1/27/2011 0.15
1/28/2011 0.15
1/31/2011 0.15
2/1/2011 0.15
2/2/2011 0.16
2/3/2011 0.14
2/4/2011 0.15
2/7/2011 0.16
2/8/2011 0.15
2/9/2011 0.14
2/10/2011 0.12
2/11/2011 0.12
2/14/2011 0.13
2/15/2011 0.13
2/16/2011 0.12
2/17/2011 0.09
2/18/2011 0.1
2/22/2011 0.12
2/23/2011 0.12
2/24/2011 0.13
2/25/2011 0.13
2/28/2011 0.15
3/1/2011 0.14
3/2/2011 0.13
3/3/2011 0.13
3/4/2011 0.12
3/7/2011 0.11
3/8/2011 0.11
3/9/2011 0.1
3/10/2011 0.08
3/11/2011 0.08
3/14/2011 0.09
3/15/2011 0.1
3/16/2011 0.1
3/17/2011 0.08
3/18/2011 0.07
3/21/2011 0.1
3/22/2011 0.1
3/23/2011 0.09
3/24/2011 0.09
3/25/2011 0.09
3/28/2011 0.11
3/29/2011 0.1
3/30/2011 0.1
3/31/2011 0.09
4/1/2011 0.07
4/4/2011 0.06
4/5/2011 0.07
4/6/2011 0.06
4/7/2011 0.04
4/8/2011 0.04
4/11/2011 0.05
4/12/2011 0.05
4/13/2011 0.06
4/14/2011 0.07
4/15/2011 0.07
4/18/2011 0.07
4/19/2011 0.06
4/20/2011 0.06
4/21/2011 0.06
4/25/2011 0.07
4/26/2011 0.07
4/27/2011 0.06
4/28/2011 0.04
4/29/2011 0.04
5/2/2011 0.05
5/3/2011 0.03
5/4/2011 0.03
5/5/2011 0.02
5/6/2011 0.02
5/9/2011 0.03
5/10/2011 0.03
5/11/2011 0.03
5/12/2011 0.02
5/13/2011 0.03
5/16/2011 0.04
5/17/2011 0.04
5/18/2011 0.05
5/19/2011 0.05
5/20/2011 0.05
5/23/2011 0.06
5/24/2011 0.06
5/25/2011 0.06
5/26/2011 0.05
5/27/2011 0.05
5/31/2011 0.06
6/1/2011 0.05
6/2/2011 0.04
6/3/2011 0.04
6/6/2011 0.05
6/7/2011 0.05
6/8/2011 0.04
6/9/2011 0.05
6/10/2011 0.05
6/13/2011 0.05
6/14/2011 0.05
6/15/2011 0.05
6/16/2011 0.05
6/17/2011 0.04
6/20/2011 0.03
6/21/2011 0.03
6/22/2011 0.02
6/23/2011 0.01
6/24/2011 0.02
6/27/2011 0.02
6/28/2011 0.03
6/29/2011 0.02
6/30/2011 0.03
7/1/2011 0.02
7/5/2011 0.02
7/6/2011 0.01
7/7/2011 0.03
7/8/2011 0.03
7/11/2011 0.03
7/12/2011 0.03
7/13/2011 0.01
7/14/2011 0.01
7/15/2011 0.02
7/18/2011 0.02
7/19/2011 0.03
7/20/2011 0.02
7/21/2011 0.05
7/22/2011 0.05
7/25/2011 0.05
7/26/2011 0.07
7/27/2011 0.08
7/28/2011 0.07
7/29/2011 0.1
8/1/2011 0.1
8/2/2011 0.06
8/3/2011 0.02
8/4/2011 0.02
8/5/2011 0.01
8/8/2011 0.05
8/9/2011 0.03
8/10/2011 0.02
8/11/2011 0.03
8/12/2011 0.02
8/15/2011 0.02
8/16/2011 0.03
8/17/2011 0.01
8/18/2011 0.01
8/19/2011 0.02
8/22/2011 0.01
8/23/2011 0.01
8/24/2011 0.02
8/25/2011 0.01
8/26/2011 0.01
8/29/2011 0.02
8/30/2011 0.01
8/31/2011 0.02
9/1/2011 0.02
9/2/2011 0.02
9/6/2011 0.02
 9/7/2011 0.02
9/8/2011 0.02
9/9/2011 0.01
9/12/2011 0.01
9/13/2011 0.01
9/14/2011 0.01
9/15/2011 0.01
9/16/2011 0.01
9/19/2011 0.01
9/20/2011 0.01
9/21/2011 0.01
9/22/2011 0
9/23/2011 0.01
9/26/2011 0.02
9/27/2011 0.01
9/28/2011 0.02
9/29/2011 0.02
9/30/2011 0.02
10/3/2011 0.02
10/4/2011 0.01
10/5/2011 0
10/6/2011 0.01
10/7/2011 0.01
10/11/2011 0.02
10/12/2011 0.02
10/13/2011 0.02
10/14/2011 0.02
10/17/2011 0.04
10/18/2011 0.04
10/19/2011 0.03
10/20/2011 0.03
10/21/2011 0.02
10/24/2011 0.02
10/25/2011 0.01
10/26/2011 0.02
10/27/2011 0.02
10/28/2011 0.01
10/31/2011 0.01
11/1/2011 0.01
11/2/2011 0.01
11/3/2011 0.01
11/4/2011 0.01
11/7/2011 0.01
11/8/2011 0.01
11/9/2011 0.01
11/10/2011 0.01
11/14/2011 0.01
11/15/2011 0.01
11/16/2011 0.01
11/17/2011 0.02
11/18/2011 0.01
11/21/2011 0.02
11/22/2011 0.02
11/23/2011 0.02
11/25/2011 0.02
11/28/2011 0.03
11/29/2011 0.02
11/30/2011 0.01
12/1/2011 0.01
12/2/2011 0.02
12/5/2011 0.01
12/6/2011 0.01
12/7/2011 0.02
12/8/2011 0.01
12/9/2011 0.01
12/12/2011 0.01
12/13/2011 0.01
12/14/2011 0.01
12/15/2011 0
12/16/2011 0
12/19/2011 0.01
12/20/2011 0.01
12/21/2011 0.01
12/22/2011 0.01
12/23/2011 0.01
12/27/2011 0.02
12/28/2011 0.01
12/29/2011 0.02
12/30/2011 0.02
1/3/2012 0.02
1/4/2012 0.02
1/5/2012 0.02
1/6/2012 0.02
1/9/2012 0.01
1/10/2012 0.02
1/11/2012 0.02
1/12/2012 0.03
1/13/2012 0.03
1/17/2012 0.03
1/18/2012 0.03
1/19/2012 0.05
1/20/2012 0.05
1/23/2012 0.04
1/24/2012 0.04
1/25/2012 0.04
1/26/2012 0.05
1/27/2012 0.06
1/30/2012 0.05
1/31/2012 0.06
2/1/2012 0.06
2/2/2012 0.08
2/3/2012 0.08
2/6/2012 0.08
2/7/2012 0.08
2/8/2012 0.09
2/9/2012 0.09
2/10/2012 0.09
2/13/2012 0.11
2/14/2012 0.12
2/15/2012 0.11
2/16/2012 0.1
2/17/2012 0.09
2/21/2012 0.08
2/22/2012 0.09
2/23/2012 0.09
2/24/2012 0.1
2/27/2012 0.12
2/28/2012 0.1
2/29/2012 0.08
3/1/2012 0.08
3/2/2012 0.07
3/5/2012 0.08
3/6/2012 0.08
3/7/2012 0.08
3/8/2012 0.08
3/9/2012 0.09
3/12/2012 0.09
3/13/2012 0.08
3/14/2012 0.09
3/15/2012 0.08
3/16/2012 0.09
3/19/2012 0.1
3/20/2012 0.1
3/21/2012 0.09
3/22/2012 0.08
3/23/2012 0.08
3/26/2012 0.09
3/27/2012 0.09
3/28/2012 0.09
3/29/2012 0.07
3/30/2012 0.07
 4/2/2012 0.08
4/3/2012 0.08
4/4/2012 0.08
4/5/2012 0.08
4/6/2012 0.07
4/9/2012 0.09
4/10/2012 0.09
4/11/2012 0.09
4/12/2012 0.09
4/13/2012 0.09
4/16/2012 0.08
4/17/2012 0.08
4/18/2012 0.07
4/19/2012 0.07
4/20/2012 0.08
4/23/2012 0.08
4/24/2012 0.09
4/25/2012 0.09
4/26/2012 0.09
4/27/2012 0.09
4/30/2012 0.1
5/1/2012 0.09
5/2/2012 0.08
5/3/2012 0.09
5/4/2012 0.07
5/7/2012 0.1
5/8/2012 0.09
5/9/2012 0.09
5/10/2012 0.1
5/11/2012 0.1
5/14/2012 0.1
5/15/2012 0.09
5/16/2012 0.1
5/17/2012 0.1
5/18/2012 0.08
5/21/2012 0.09
5/22/2012 0.09
5/23/2012 0.09
5/24/2012 0.1
5/25/2012 0.09
5/29/2012 0.09
5/30/2012 0.07
5/31/2012 0.07
6/1/2012 0.07
6/4/2012 0.08
6/5/2012 0.08
6/6/2012 0.09
 6/7/2012 0.09
6/8/2012 0.09
6/11/2012 0.09
6/12/2012 0.1
6/13/2012 0.1
6/14/2012 0.11
6/15/2012 0.09
6/18/2012 0.1
6/19/2012 0.09
6/20/2012 0.09
6/21/2012 0.09
6/22/2012 0.09
6/25/2012 0.1
6/26/2012 0.1
6/27/2012 0.09
6/28/2012 0.09
6/29/2012 0.09
7/2/2012 0.1
7/3/2012 0.09
7/5/2012 0.08
7/6/2012 0.08
7/9/2012 0.09
7/10/2012 0.09
7/11/2012 0.1
7/12/2012 0.1
7/13/2012 0.1
7/16/2012 0.1
7/17/2012 0.1
7/18/2012 0.09
7/19/2012 0.09
7/20/2012 0.09
7/23/2012 0.1
7/24/2012 0.1
7/25/2012 0.1
7/26/2012 0.11
7/27/2012 0.11
7/30/2012 0.11
7/31/2012 0.11
8/1/2012 0.1
8/2/2012 0.09
8/3/2012 0.09
8/6/2012 0.1
8/7/2012 0.11
8/8/2012 0.11
8/9/2012 0.11
8/10/2012 0.1
8/13/2012 0.11
 8/14/2012 0.11
8/15/2012 0.09
8/16/2012 0.09
8/17/2012 0.09
8/20/2012 0.11
8/21/2012 0.11
8/22/2012 0.11
8/23/2012 0.11
8/24/2012 0.1
8/27/2012 0.11
8/28/2012 0.1
8/29/2012 0.12
8/30/2012 0.1
8/31/2012 0.09
9/4/2012 0.1
9/5/2012 0.11
9/6/2012 0.11
9/7/2012 0.11
9/10/2012 0.1
9/11/2012 0.1
9/12/2012 0.1
9/13/2012 0.1
9/14/2012 0.11
9/17/2012 0.11
9/18/2012 0.1
9/19/2012 0.11
9/20/2012 0.11
9/21/2012 0.11
9/24/2012 0.11
9/25/2012 0.11
9/26/2012 0.11
9/27/2012 0.09
9/28/2012 0.1
10/1/2012 0.09
10/2/2012 0.09
10/3/2012 0.09
10/4/2012 0.1
10/5/2012 0.11
10/9/2012 0.1
10/10/2012 0.1
10/11/2012 0.1
10/12/2012 0.11
10/15/2012 0.11
10/16/2012 0.09
10/17/2012 0.11
10/18/2012 0.1
10/19/2012 0.1
10/22/2012 0.1
10/23/2012 0.11
10/24/2012 0.11
10/25/2012 0.11
10/26/2012 0.12
10/29/2012 0.14
10/31/2012 0.11
11/1/2012 0.09
11/2/2012 0.09
11/5/2012 0.11
11/6/2012 0.1
11/7/2012 0.1
11/8/2012 0.1
11/9/2012 0.09
11/13/2012 0.11
11/14/2012 0.1
11/15/2012 0.08
11/16/2012 0.06
11/19/2012 0.09
11/20/2012 0.08
11/21/2012 0.1
11/23/2012 0.1
11/26/2012 0.1
11/27/2012 0.1
11/28/2012 0.1
11/29/2012 0.09
11/30/2012 0.08
12/3/2012 0.1
12/4/2012 0.1
12/5/2012 0.1
12/6/2012 0.1
12/7/2012 0.09
12/10/2012 0.09
12/11/2012 0.08
12/12/2012 0.07
12/13/2012 0.06
12/14/2012 0.04
12/17/2012 0.05
12/18/2012 0.06
12/19/2012 0.05
12/20/2012 0.06
12/21/2012 0.06
12/24/2012 0.06
12/26/2012 0.09
12/27/2012 0.08
12/28/2012 0.01
12/31/2012 0.05
 1/2/2013 0.08
1/3/2013 0.08
1/4/2013 0.07
1/7/2013 0.07
1/8/2013 0.07
1/9/2013 0.06
1/10/2013 0.06
1/11/2013 0.07
1/14/2013 0.08
1/15/2013 0.09
1/16/2013 0.08
1/17/2013 0.07
1/18/2013 0.08
1/22/2013 0.08
1/23/2013 0.08
1/24/2013 0.08
1/25/2013 0.08
1/28/2013 0.07
1/29/2013 0.07
1/30/2013 0.07
1/31/2013 0.07
2/1/2013 0.06
2/4/2013 0.07
2/5/2013 0.07
2/6/2013 0.07
2/7/2013 0.07
2/8/2013 0.07
2/11/2013 0.09
2/12/2013 0.09
2/13/2013 0.1
2/14/2013 0.11
2/15/2013 0.1
2/19/2013 0.12
2/20/2013 0.12
2/21/2013 0.13
2/22/2013 0.13
2/25/2013 0.12
2/26/2013 0.14
2/27/2013 0.11
2/28/2013 0.11
3/1/2013 0.11
3/4/2013 0.11
3/5/2013 0.08
3/6/2013 0.1
3/7/2013 0.1
3/8/2013 0.1
3/11/2013 0.1
3/12/2013 0.1
3/13/2013 0.09
3/14/2013 0.1
3/15/2013 0.09
3/18/2013 0.07
3/19/2013 0.07
3/20/2013 0.07
3/21/2013 0.07
3/22/2013 0.07
3/25/2013 0.08
3/26/2013 0.07
3/27/2013 0.09
3/28/2013 0.07
4/1/2013 0.08
4/2/2013 0.07
4/3/2013 0.06
4/4/2013 0.07
4/5/2013 0.07
4/8/2013 0.07
4/9/2013 0.06
4/10/2013 0.07
4/11/2013 0.07
4/12/2013 0.06
4/15/2013 0.06
4/16/2013 0.06
4/17/2013 0.06
4/18/2013 0.05
4/19/2013 0.05
4/22/2013 0.05
4/23/2013 0.05
4/24/2013 0.06
4/25/2013 0.05
4/26/2013 0.05
4/29/2013 0.05
4/30/2013 0.05
5/1/2013 0.06
5/2/2013 0.05
5/3/2013 0.05
5/6/2013 0.04
5/7/2013 0.04
5/8/2013 0.04
5/9/2013 0.04
5/10/2013 0.04
5/13/2013 0.05
5/14/2013 0.05
5/15/2013 0.04
5/16/2013 0.03
5/17/2013 0.04
5/20/2013 0.05
5/21/2013 0.04
5/22/2013 0.04
5/23/2013 0.05
5/24/2013 0.04
5/28/2013 0.05
5/29/2013 0.05
5/30/2013 0.04
5/31/2013 0.04
6/3/2013 0.05
6/4/2013 0.04
6/5/2013 0.05
6/6/2013 0.05
6/7/2013 0.04
6/10/2013 0.05
6/11/2013 0.05
6/12/2013 0.05
6/13/2013 0.05
6/14/2013 0.05
6/17/2013 0.05
6/18/2013 0.05
6/19/2013 0.05
6/20/2013 0.05
6/21/2013 0.05
6/24/2013 0.06
6/25/2013 0.06
6/26/2013 0.06
6/27/2013 0.06
6/28/2013 0.04
7/1/2013 0.04
7/2/2013 0.03
7/3/2013 0.05
7/5/2013 0.04
7/8/2013 0.05
7/9/2013 0.04
7/10/2013 0.04
7/11/2013 0.04
7/12/2013 0.04
7/15/2013 0.04
7/16/2013 0.03
7/17/2013 0.03
7/18/2013 0.03
7/19/2013 0.03
7/22/2013 0.04
7/23/2013 0.02
7/24/2013 0.03
7/25/2013 0.02
7/26/2013 0.03
7/29/2013 0.03
7/30/2013 0.04
7/31/2013 0.04
8/1/2013 0.04
8/2/2013 0.04
8/5/2013 0.05
8/6/2013 0.04
8/7/2013 0.05
8/8/2013 0.05
8/9/2013 0.05
8/12/2013 0.06
8/13/2013 0.06
8/14/2013 0.05
8/15/2013 0.05
8/16/2013 0.05
8/19/2013 0.06
8/20/2013 0.04
8/21/2013 0.04
8/22/2013 0.03
8/23/2013 0.03
8/26/2013 0.04
8/27/2013 0.05
8/28/2013 0.03
8/29/2013 0.02
8/30/2013 0.03
9/3/2013 0.02
9/4/2013 0.02
9/5/2013 0.02
9/6/2013 0.02
9/9/2013 0.02
9/10/2013 0.02
9/11/2013 0.02
9/12/2013 0.01
9/13/2013 0.01
9/16/2013 0.02
9/17/2013 0.01
9/18/2013 0.01
9/19/2013 0.01
9/20/2013 0.01
9/23/2013 0.02
9/24/2013 0.02
9/25/2013 0.02
9/26/2013 0
9/27/2013 0.02
9/30/2013 0.02
 10/1/2013 0.02
10/2/2013 0.02
10/3/2013 0.03
10/4/2013 0.03
10/7/2013 0.03
10/8/2013 0.05
10/9/2013 0.05
10/10/2013 0.05
10/11/2013 0.08
10/15/2013 0.14
10/16/2013 0.1
10/17/2013 0.05
10/18/2013 0.04
10/21/2013 0.04
10/22/2013 0.04
10/23/2013 0.04
10/24/2013 0.03
10/25/2013 0.04
10/28/2013 0.04
10/29/2013 0.04
10/30/2013 0.04
10/31/2013 0.04
11/1/2013 0.04
11/4/2013 0.05
11/5/2013 0.05
11/6/2013 0.05
11/7/2013 0.05
11/8/2013 0.06
11/12/2013 0.08
11/13/2013 0.08
11/14/2013 0.08
11/15/2013 0.08
11/18/2013 0.09
11/19/2013 0.08
11/20/2013 0.08
11/21/2013 0.07
11/22/2013 0.07
11/25/2013 0.08
11/26/2013 0.07
11/27/2013 0.07
11/29/2013 0.06
12/2/2013 0.05
12/3/2013 0.06
12/4/2013 0.06
12/5/2013 0.06
12/6/2013 0.06
12/9/2013 0.07
12/10/2013 0.07
12/11/2013 0.07
12/12/2013 0.07
12/13/2013 0.07
12/16/2013 0.07
12/17/2013 0.07
12/18/2013 0.07
12/19/2013 0.06
12/20/2013 0.07
12/23/2013 0.07
12/24/2013 0.07
12/26/2013 0.07
12/27/2013 0.07
12/30/2013 0.07
12/31/2013 0.07
1/2/2014 0.07
1/3/2014 0.07
1/6/2014 0.05
1/7/2014 0.04
1/8/2014 0.05
1/9/2014 0.04
1/10/2014 0.05
1/13/2014 0.03
1/14/2014 0.04
1/15/2014 0.04
1/16/2014 0.04
1/17/2014 0.05
1/21/2014 0.04
1/22/2014 0.04
1/23/2014 0.04
1/24/2014 0.04
1/27/2014 0.05
1/28/2014 0.05
1/29/2014 0.04
1/30/2014 0.02
1/31/2014 0.02
2/3/2014 0.05
2/4/2014 0.06
2/5/2014 0.07
2/6/2014 0.07
2/7/2014 0.08
2/10/2014 0.07
2/11/2014 0.05
2/12/2014 0.05
2/13/2014 0.03
2/14/2014 0.02
2/18/2014 0.05
2/19/2014 0.06
2/20/2014 0.05
2/21/2014 0.05
2/24/2014 0.05
2/25/2014 0.05
2/26/2014 0.05
2/27/2014 0.04
2/28/2014 0.05
3/3/2014 0.05
3/4/2014 0.05
3/5/2014 0.06
3/6/2014 0.05
3/7/2014 0.06
3/10/2014 0.05
3/11/2014 0.05
3/12/2014 0.05
3/13/2014 0.05
3/14/2014 0.05
3/17/2014 0.06
3/18/2014 0.05
3/19/2014 0.06
3/20/2014 0.06
3/21/2014 0.06
3/24/2014 0.06
3/25/2014 0.05
3/26/2014 0.05
3/27/2014 0.04
3/28/2014 0.04
3/31/2014 0.05
4/1/2014 0.04
4/2/2014 0.02
4/3/2014 0.02
4/4/2014 0.03
4/7/2014 0.03
4/8/2014 0.03
4/9/2014 0.04
4/10/2014 0.04
4/11/2014 0.04
4/14/2014 0.04
4/15/2014 0.04
4/16/2014 0.04
4/17/2014 0.03
4/21/2014 0.04
4/22/2014 0.03
4/23/2014 0.02
4/24/2014 0.01
4/25/2014 0.03
4/28/2014 0.03
4/29/2014 0.02
4/30/2014 0.03
5/1/2014 0.03
5/2/2014 0.02
5/5/2014 0.03
5/6/2014 0.03
5/7/2014 0.03
5/8/2014 0.03
5/9/2014 0.03
5/12/2014 0.03
5/13/2014 0.03
5/14/2014 0.03
5/15/2014 0.03
5/16/2014 0.03
5/19/2014 0.03
5/20/2014 0.03
5/21/2014 0.04
5/22/2014 0.03
5/23/2014 0.04
5/27/2014 0.04
5/28/2014 0.04
5/29/2014 0.04
5/30/2014 0.04
6/2/2014 0.04
6/3/2014 0.04
6/4/2014 0.04
6/5/2014 0.04
6/6/2014 0.04
6/9/2014 0.04
6/10/2014 0.04
6/11/2014 0.04
6/12/2014 0.04
6/13/2014 0.04
6/16/2014 0.04
6/17/2014 0.04
6/18/2014 0.03
6/19/2014 0.02
6/20/2014 0.02
6/23/2014 0.03
6/24/2014 0.03
6/25/2014 0.03
6/26/2014 0.04
6/27/2014 0.03
6/30/2014 0.04
7/1/2014 0.02
7/2/2014 0.02
 7/3/2014 0.01
7/7/2014 0.04
7/8/2014 0.03
7/9/2014 0.03
7/10/2014 0.02
7/11/2014 0.02
7/14/2014 0.03
7/15/2014 0.02
7/16/2014 0.02
7/17/2014 0.02
7/18/2014 0.02
7/21/2014 0.03
7/22/2014 0.03
7/23/2014 0.03
7/24/2014 0.03
7/25/2014 0.03
7/28/2014 0.04
7/29/2014 0.02
7/30/2014 0.04
7/31/2014 0.03
8/1/2014 0.03
8/4/2014 0.04
8/5/2014 0.03
8/6/2014 0.03
8/7/2014 0.03
8/8/2014 0.03
8/11/2014 0.04
8/12/2014 0.03
8/13/2014 0.04
8/14/2014 0.04
8/15/2014 0.03
8/18/2014 0.03
8/19/2014 0.03
8/20/2014 0.04
8/21/2014 0.02
8/22/2014 0.03
8/25/2014 0.04
8/26/2014 0.03
8/27/2014 0.04
8/28/2014 0.03
8/29/2014 0.03
9/2/2014 0.03
9/3/2014 0.03
9/4/2014 0.03
9/5/2014 0.03
9/8/2014 0.02
9/9/2014 0.02
 9/10/2014 0.02
9/11/2014 0.02
9/12/2014 0.02
9/15/2014 0.02
9/16/2014 0.02
9/17/2014 0.02
9/18/2014 0.02
9/19/2014 0.02
9/22/2014 0.01
9/23/2014 0.01
9/24/2014 0.02
9/25/2014 0.01
9/26/2014 0.01
9/29/2014 0.02
9/30/2014 0.02
10/1/2014 0.02
10/2/2014 0.01
10/3/2014 0.01
10/6/2014 0.02
10/7/2014 0.02
10/8/2014 0.01
10/9/2014 0.01
10/10/2014 0.01
10/14/2014 0.02
10/15/2014 0.02
10/16/2014 0.03
10/17/2014 0.02
10/20/2014 0.02
10/21/2014 0.02
10/22/2014 0.02
10/23/2014 0.01
10/24/2014 0.01
10/27/2014 0.02
10/28/2014 0.02
10/29/2014 0.03
10/30/2014 0.01
10/31/2014 0.01
11/3/2014 0.02
11/4/2014 0.03
11/5/2014 0.03
11/6/2014 0.03
11/7/2014 0.03
11/10/2014 0.02
11/12/2014 0.02
11/13/2014 0.02
11/14/2014 0.02
11/17/2014 0.03
11/18/2014 0.02
11/19/2014 0.01
11/20/2014 0.02
11/21/2014 0.01
11/24/2014 0.02
11/25/2014 0.02
11/26/2014 0.02
11/28/2014 0.02
12/1/2014 0.03
12/2/2014 0.03
12/3/2014 0.01
12/4/2014 0.02
12/5/2014 0.02
12/8/2014 0.03
12/9/2014 0.04
12/10/2014 0.03
12/11/2014 0.03
12/12/2014 0.02
12/15/2014 0.04
12/16/2014 0.03
12/17/2014 0.03
12/18/2014 0.04
12/19/2014 0.04
12/22/2014 0.05
12/23/2014 0.03
12/24/2014 0.01
12/26/2014 0.01
12/29/2014 0.03
12/30/2014 0.03
12/31/2014 0.04
1/2/2015 0.02
1/5/2015 0.03
1/6/2015 0.03
1/7/2015 0.03
1/8/2015 0.03
1/9/2015 0.02
1/12/2015 0.03
1/13/2015 0.03
1/14/2015 0.04
1/15/2015 0.03
1/16/2015 0.03
1/20/2015 0.03
1/21/2015 0.03
1/22/2015 0.03
1/23/2015 0.02
1/26/2015 0.03
1/27/2015 0.02
1/28/2015 0.02
1/29/2015 0.03
1/30/2015 0.02
2/2/2015 0.02
2/3/2015 0.02
2/4/2015 0.01
2/5/2015 0.02
2/6/2015 0.02
2/9/2015 0.01
2/10/2015 0.01
2/11/2015 0.01
2/12/2015 0.02
2/13/2015 0.01
2/17/2015 0.02
2/18/2015 0.02
2/19/2015 0.02
2/20/2015 0.02
2/23/2015 0.02
2/24/2015 0.02
2/25/2015 0.02
2/26/2015 0.03
2/27/2015 0.02
3/2/2015 0.02
3/3/2015 0.02
3/4/2015 0.01
3/5/2015 0.02
3/6/2015 0.01
3/9/2015 0.02
3/10/2015 0.02
3/11/2015 0.03
3/12/2015 0.03
3/13/2015 0.03
3/16/2015 0.05
3/17/2015 0.05
3/18/2015 0.03
3/19/2015 0.03
3/20/2015 0.01
3/23/2015 0.03
3/24/2015 0.02
3/25/2015 0.04
3/26/2015 0.03
3/27/2015 0.04
3/30/2015 0.04
3/31/2015 0.03
4/1/2015 0.03
4/2/2015 0.02
4/3/2015 0.02
 4/6/2015 0.03
4/7/2015 0.02
4/8/2015 0.03
4/9/2015 0.03
4/10/2015 0.02
4/13/2015 0.03
4/14/2015 0.02
4/15/2015 0.02
4/16/2015 0.02
4/17/2015 0.01
4/20/2015 0.03
4/21/2015 0.03
4/22/2015 0.03
4/23/2015 0.03
4/24/2015 0.03
4/27/2015 0.02
4/28/2015 0.02
4/29/2015 0.01
4/30/2015 0.01
5/1/2015 0.01
5/4/2015 0.02
5/5/2015 0.01
5/6/2015 0.02
5/7/2015 0.01
5/8/2015 0.01
5/11/2015 0.02
5/12/2015 0.03
5/13/2015 0.02
5/14/2015 0.01
5/15/2015 0.02
5/18/2015 0.02
5/19/2015 0.02
5/20/2015 0.02
5/21/2015 0.02
5/22/2015 0.02
5/26/2015 0.02
5/27/2015 0.01
5/28/2015 0.01
5/29/2015 0.01
6/1/2015 0.02
6/2/2015 0.01
6/3/2015 0.02
6/4/2015 0.02
6/5/2015 0.03
6/8/2015 0.02
6/9/2015 0.02
6/10/2015 0.02
6/11/2015 0.01
6/12/2015 0.02
6/15/2015 0.02
6/16/2015 0.01
6/17/2015 0.01
6/18/2015 0.01
6/19/2015 0.01
6/22/2015 0.01
6/23/2015 0.01
6/24/2015 0.01
6/25/2015 0.01
6/26/2015 0.01
6/29/2015 0.02
6/30/2015 0.01
7/1/2015 0.01
7/2/2015 0.01
7/6/2015 0.02
7/7/2015 0.02
7/8/2015 0.02
7/9/2015 0.03
7/10/2015 0.01
7/13/2015 0.02
7/14/2015 0.01
7/15/2015 0.02
7/16/2015 0.02
7/17/2015 0.03
7/20/2015 0.04
7/21/2015 0.03
7/22/2015 0.04
7/23/2015 0.03
7/24/2015 0.04
7/27/2015 0.05
7/28/2015 0.05
7/29/2015 0.06
7/30/2015 0.07
7/31/2015 0.08
8/3/2015 0.08
8/4/2015 0.08
8/5/2015 0.08
8/6/2015 0.04
8/7/2015 0.06
8/10/2015 0.12
8/11/2015 0.1
8/12/2015 0.1
8/13/2015 0.1
8/14/2015 0.09
8/17/2015 0.1
 8/18/2015 0.07
8/19/2015 0.05
8/20/2015 0.02
8/21/2015 0.03
8/24/2015 0.06
8/25/2015 0.07
8/26/2015 0.06
8/27/2015 0.06
8/28/2015 0.06
8/31/2015 0.08
9/1/2015 0.03
9/2/2015 0.03
9/3/2015 0.02
9/4/2015 0.02
9/8/2015 0.06
9/9/2015 0.03
9/10/2015 0.02
9/11/2015 0.04
9/14/2015 0.07
9/15/2015 0.07
9/16/2015 0.06
9/17/2015 0.01
9/18/2015 -0.01
9/21/2015 0.01
9/22/2015 -0.01
9/23/2015 0.01
9/24/2015 0.01
9/25/2015 -0.01
9/28/2015 0.01
9/29/2015 0.01
9/30/2015 -0.01
10/1/2015 -0.02
10/2/2015 0
10/5/2015 0.01
10/6/2015 0
10/7/2015 0
10/8/2015 -0.01
10/9/2015 0.01
10/13/2015 0.01
10/14/2015 0
10/15/2015 0.01
10/16/2015 0.01
10/19/2015 0.02
10/20/2015 0.02
10/21/2015 0.01
10/22/2015 0
10/23/2015 0.01
10/26/2015 0.02
10/27/2015 0.03
10/28/2015 0.04
10/29/2015 0.07
10/30/2015 0.08
11/2/2015 0.08
11/3/2015 0.06
11/4/2015 0.05
11/5/2015 0.05
11/6/2015 0.08
11/9/2015 0.14
11/10/2015 0.13
11/12/2015 0.14
11/13/2015 0.13
11/16/2015 0.15
11/17/2015 0.14
11/18/2015 0.12
11/19/2015 0.11
11/20/2015 0.11
11/23/2015 0.14
11/24/2015 0.16
11/25/2015 0.19
11/27/2015 0.17
11/30/2015 0.22
12/1/2015 0.21
12/2/2015 0.21
12/3/2015 0.21
12/4/2015 0.22
12/7/2015 0.3
12/8/2015 0.27
12/9/2015 0.26
12/10/2015 0.24
12/11/2015 0.22
12/14/2015 0.26
12/15/2015 0.25
12/16/2015 0.27
12/17/2015 0.23
12/18/2015 0.19
12/21/2015 0.24
12/22/2015 0.21
12/23/2015 0.2
12/24/2015 0.2
12/28/2015 0.23
12/29/2015 0.23
12/30/2015 0.21
12/31/2015 0.16
1/4/2016 0.22
 1/5/2016 0.2
1/6/2016 0.21
1/7/2016 0.2
1/8/2016 0.2
1/11/2016 0.21
1/12/2016 0.21
1/13/2016 0.22
1/14/2016 0.25
1/15/2016 0.23
1/19/2016 0.26
1/20/2016 0.26
1/21/2016 0.28
1/22/2016 0.31
1/25/2016 0.32
1/26/2016 0.32
1/27/2016 0.33
1/28/2016 0.35
1/29/2016 0.33
2/1/2016 0.36
2/2/2016 0.35
2/3/2016 0.34
2/4/2016 0.3
2/5/2016 0.3
2/8/2016 0.33
2/9/2016 0.31
2/10/2016 0.32
2/11/2016 0.28
2/12/2016 0.3
2/16/2016 0.31
2/17/2016 0.31
2/18/2016 0.31
2/19/2016 0.31
2/22/2016 0.34
2/23/2016 0.33
2/24/2016 0.34
2/25/2016 0.33
2/26/2016 0.33
2/29/2016 0.33
3/1/2016 0.33
3/2/2016 0.36
3/3/2016 0.27
3/4/2016 0.28
3/7/2016 0.32
3/8/2016 0.29
3/9/2016 0.3
3/10/2016 0.31
3/11/2016 0.32
3/14/2016 0.35
3/15/2016 0.35
3/16/2016 0.31
3/17/2016 0.29
3/18/2016 0.29
3/21/2016 0.31
3/22/2016 0.3
3/23/2016 0.3
3/24/2016 0.29
3/28/2016 0.29
3/29/2016 0.23
3/30/2016 0.2
3/31/2016 0.21
4/1/2016 0.23
4/4/2016 0.23
4/5/2016 0.23
4/6/2016 0.23
4/7/2016 0.23
4/8/2016 0.23
4/11/2016 0.23
4/12/2016 0.22
4/13/2016 0.23
4/14/2016 0.22
4/15/2016 0.22
4/18/2016 0.22
4/19/2016 0.21
4/20/2016 0.23
4/21/2016 0.23
4/22/2016 0.23
4/25/2016 0.25
4/26/2016 0.24
4/27/2016 0.24
4/28/2016 0.22
4/29/2016 0.22
5/2/2016 0.22
5/3/2016 0.21
5/4/2016 0.19
5/5/2016 0.2
5/6/2016 0.19
5/9/2016 0.24
5/10/2016 0.24
5/11/2016 0.26
5/12/2016 0.27
5/13/2016 0.28
5/16/2016 0.28
5/17/2016 0.28
5/18/2016 0.3
5/19/2016 0.3
5/20/2016 0.32
5/23/2016 0.36
5/24/2016 0.36
5/25/2016 0.33
5/26/2016 0.3
5/27/2016 0.31
5/31/2016 0.35
6/1/2016 0.3
6/2/2016 0.28
6/3/2016 0.29
6/6/2016 0.28
6/7/2016 0.28
6/8/2016 0.24
6/9/2016 0.25
6/10/2016 0.25
6/13/2016 0.27
6/14/2016 0.27
6/15/2016 0.26
6/16/2016 0.27
6/17/2016 0.26
6/20/2016 0.28
6/21/2016 0.27
6/22/2016 0.27
6/23/2016 0.3
6/24/2016 0.26
6/27/2016 0.27
6/28/2016 0.26
6/29/2016 0.26
6/30/2016 0.26
7/1/2016 0.27
7/5/2016 0.28
7/6/2016 0.27
7/7/2016 0.29
7/8/2016 0.27
7/11/2016 0.31
7/12/2016 0.29
7/13/2016 0.31
7/14/2016 0.31
7/15/2016 0.31
7/18/2016 0.32
7/19/2016 0.31
7/20/2016 0.32
7/21/2016 0.31
7/22/2016 0.32
7/25/2016 0.32
7/26/2016 0.31
7/27/2016 0.31
7/28/2016 0.25
7/29/2016 0.27
8/1/2016 0.29
8/2/2016 0.29
8/3/2016 0.28
8/4/2016 0.26
8/5/2016 0.27
8/8/2016 0.31
8/9/2016 0.29
8/10/2016 0.28
8/11/2016 0.28
8/12/2016 0.28
8/15/2016 0.31
8/16/2016 0.27
8/17/2016 0.3
8/18/2016 0.29
8/19/2016 0.29
8/22/2016 0.29
8/23/2016 0.3
8/24/2016 0.31
8/25/2016 0.33
8/26/2016 0.33
8/29/2016 0.33
8/30/2016 0.33
8/31/2016 0.33
9/1/2016 0.33
9/2/2016 0.32
9/6/2016 0.32
9/7/2016 0.35
9/8/2016 0.35
9/9/2016 0.35
9/12/2016 0.38
9/13/2016 0.37
9/14/2016 0.33
9/15/2016 0.29
9/16/2016 0.29
9/19/2016 0.3
9/20/2016 0.3
9/21/2016 0.22
9/22/2016 0.18
9/23/2016 0.18
9/26/2016 0.25
9/27/2016 0.26
9/28/2016 0.27
9/29/2016 0.26
9/30/2016 0.28
 10/3/2016 0.32
10/4/2016 0.33
10/5/2016 0.32
10/6/2016 0.32
10/7/2016 0.32
10/11/2016 0.36
10/12/2016 0.37
10/13/2016 0.29
10/14/2016 0.31
10/17/2016 0.35
10/18/2016 0.35
10/19/2016 0.35
10/20/2016 0.35
10/21/2016 0.33
10/24/2016 0.33
10/25/2016 0.35
10/26/2016 0.33
10/27/2016 0.29
10/28/2016 0.29
10/31/2016 0.35
11/1/2016 0.36
11/2/2016 0.37
11/3/2016 0.38
11/4/2016 0.38
11/7/2016 0.42
11/8/2016 0.44
11/9/2016 0.45
11/10/2016 0.48
11/14/2016 0.55
11/15/2016 0.51
11/16/2016 0.47
11/17/2016 0.44
11/18/2016 0.44
11/21/2016 0.47
11/22/2016 0.49
11/23/2016 0.51
11/25/2016 0.49
11/28/2016 0.49
11/29/2016 0.49
11/30/2016 0.49
12/1/2016 0.48
12/2/2016 0.49
12/5/2016 0.5
12/6/2016 0.5
12/7/2016 0.52
12/8/2016 0.51
12/9/2016 0.54
12/12/2016 0.52
12/13/2016 0.55
12/14/2016 0.55
12/15/2016 0.51
12/16/2016 0.51
12/19/2016 0.53
12/20/2016 0.53
12/21/2016 0.52
12/22/2016 0.51
12/23/2016 0.52
12/27/2016 0.52
12/28/2016 0.53
12/29/2016 0.47
12/30/2016 0.51
1/3/2017 0.54
1/4/2017 0.53
1/5/2017 0.52
1/6/2017 0.53
1/9/2017 0.51
1/10/2017 0.52
1/11/2017 0.52
1/12/2017 0.52
1/13/2017 0.53
1/17/2017 0.55
1/18/2017 0.53
1/19/2017 0.52
1/20/2017 0.5
1/23/2017 0.52
1/24/2017 0.51
1/25/2017 0.5
1/26/2017 0.51
1/27/2017 0.52
1/30/2017 0.52
1/31/2017 0.53
2/1/2017 0.51
2/2/2017 0.52
2/3/2017 0.51
2/6/2017 0.54
2/7/2017 0.54
2/8/2017 0.54
2/9/2017 0.54
2/10/2017 0.55
2/13/2017 0.53
2/14/2017 0.55
2/15/2017 0.54
2/16/2017 0.53
2/17/2017 0.53
2/21/2017 0.54
2/22/2017 0.53
2/23/2017 0.52
2/24/2017 0.52
2/27/2017 0.51
2/28/2017 0.54
3/1/2017 0.63
3/2/2017 0.67
3/3/2017 0.71
3/6/2017 0.74
3/7/2017 0.76
3/8/2017 0.73
3/9/2017 0.73
3/10/2017 0.74
3/13/2017 0.79
3/14/2017 0.78
3/15/2017 0.73
3/16/2017 0.73
3/17/2017 0.73
3/20/2017 0.76
3/21/2017 0.77
3/22/2017 0.77
3/23/2017 0.76
3/24/2017 0.78
3/27/2017 0.78
3/28/2017 0.78
3/29/2017 0.78
3/30/2017 0.78
3/31/2017 0.76
4/3/2017 0.79
4/4/2017 0.79
4/5/2017 0.8
4/6/2017 0.79
4/7/2017 0.82
4/10/2017 0.82
4/11/2017 0.82
4/12/2017 0.81
4/13/2017 0.81
4/17/2017 0.83
4/18/2017 0.82
4/19/2017 0.81
4/20/2017 0.79
4/21/2017 0.79
4/24/2017 0.81
4/25/2017 0.82
4/26/2017 0.83
4/27/2017 0.81
4/28/2017 0.8
5/1/2017 0.83
5/2/2017 0.82
5/3/2017 0.85
5/4/2017 0.85
5/5/2017 0.89
5/8/2017 0.91
5/9/2017 0.91
5/10/2017 0.9
5/11/2017 0.88
5/12/2017 0.87
5/15/2017 0.9
5/16/2017 0.9
5/17/2017 0.9
5/18/2017 0.92
5/19/2017 0.91
5/22/2017 0.93
5/23/2017 0.92
5/24/2017 0.93
5/25/2017 0.93
5/26/2017 0.93
5/30/2017 0.93
5/31/2017 0.98
6/1/2017 0.98
6/2/2017 0.98
6/5/2017 0.97
6/6/2017 0.98
6/7/2017 1
6/8/2017 1.01
6/9/2017 1.01
6/12/2017 0.99
6/13/2017 1.01
6/14/2017 1.01
6/15/2017 1.02
6/16/2017 1.03
6/19/2017 1.03
6/20/2017 1.02
6/21/2017 0.99
6/22/2017 0.96
6/23/2017 0.97
6/26/2017 1
6/27/2017 1.01
6/28/2017 1.02
6/29/2017 1.04
6/30/2017 1.03
7/3/2017 1.06
7/5/2017 1.05
 7/6/2017 1.04
7/7/2017 1.05
7/10/2017 1.05
7/11/2017 1.05
7/12/2017 1.05
7/13/2017 1.05
7/14/2017 1.04
7/17/2017 1.07
7/18/2017 1.07
7/19/2017 1.11
7/20/2017 1.15
7/21/2017 1.16
7/24/2017 1.17
7/25/2017 1.18
7/26/2017 1.13
7/27/2017 1.11
7/28/2017 1.08
7/31/2017 1.07
8/1/2017 1.08
8/2/2017 1.08
8/3/2017 1.08
8/4/2017 1.08
8/7/2017 1.03
8/8/2017 1.06
8/9/2017 1.06
8/10/2017 1.05
8/11/2017 1.03
8/14/2017 1.03
8/15/2017 1.04
8/16/2017 1.02
8/17/2017 1
8/18/2017 1.02
8/21/2017 1.01
8/22/2017 1.01
8/23/2017 1
8/24/2017 1.02
8/25/2017 1.03
8/28/2017 0.99
8/29/2017 1.03
8/30/2017 1.03
8/31/2017 1.01
9/1/2017 1.02
9/5/2017 1.03
9/6/2017 1.07
9/7/2017 1.05
9/8/2017 1.04
9/11/2017 1.06
 9/12/2017 1.04
9/13/2017 1.04
9/14/2017 1.05
9/15/2017 1.05
9/18/2017 1.06
9/19/2017 1.05
9/20/2017 1.04
9/21/2017 1.04
9/22/2017 1.03
9/25/2017 1.06
9/26/2017 1.07
9/27/2017 1.07
9/28/2017 1.06
9/29/2017 1.06
10/2/2017 1.02
10/3/2017 1.07
10/4/2017 1.08
10/5/2017 1.07
10/6/2017 1.07
10/10/2017 1.08
10/11/2017 1.1
10/12/2017 1.09
10/13/2017 1.09
10/16/2017 1.11
10/17/2017 1.09
10/18/2017 1.09
10/19/2017 1.1
10/20/2017 1.11
10/23/2017 1.1
10/24/2017 1.12
10/25/2017 1.12
10/26/2017 1.11
10/27/2017 1.1
10/30/2017 1.12
10/31/2017 1.15
11/1/2017 1.18
11/2/2017 1.17
11/3/2017 1.18
11/6/2017 1.19
11/7/2017 1.22
11/8/2017 1.23
11/9/2017 1.24
11/10/2017 1.23
11/13/2017 1.24
11/14/2017 1.26
11/15/2017 1.25
11/16/2017 1.27
11/17/2017 1.28
11/20/2017 1.3
11/21/2017 1.3
11/22/2017 1.29
11/24/2017 1.28
11/27/2017 1.27
11/28/2017 1.3
11/29/2017 1.29
11/30/2017 1.27
12/1/2017 1.27
12/4/2017 1.3
12/5/2017 1.3
12/6/2017 1.3
12/7/2017 1.29
12/8/2017 1.28
12/11/2017 1.33
12/12/2017 1.34
12/13/2017 1.3
12/14/2017 1.32
12/15/2017 1.31
12/18/2017 1.38
12/19/2017 1.37
12/20/2017 1.38
12/21/2017 1.35
12/22/2017 1.33
12/26/2017 1.48
12/27/2017 1.44
12/28/2017 1.39
12/29/2017 1.39
1/2/2018 1.44
1/3/2018 1.41
1/4/2018 1.41
1/5/2018 1.39
1/8/2018 1.46
1/9/2018 1.44
1/10/2018 1.42
1/11/2018 1.43
1/12/2018 1.43
1/16/2018 1.46
1/17/2018 1.44
1/18/2018 1.46
1/19/2018 1.44
1/22/2018 1.46
1/23/2018 1.44
1/24/2018 1.43
1/25/2018 1.42
1/26/2018 1.41
1/29/2018 1.46
1/30/2018 1.44
1/31/2018 1.47
2/1/2018 1.49
2/2/2018 1.49
2/5/2018 1.52
2/6/2018 1.53
2/7/2018 1.56
2/8/2018 1.56
2/9/2018 1.56
2/12/2018 1.64
2/13/2018 1.6
2/14/2018 1.59
2/15/2018 1.59
2/16/2018 1.62
2/20/2018 1.67
2/21/2018 1.65
2/22/2018 1.64
2/23/2018 1.64
2/26/2018 1.68
2/27/2018 1.67
2/28/2018 1.66
3/1/2018 1.63
3/2/2018 1.65
3/5/2018 1.7
3/6/2018 1.68
3/7/2018 1.68
3/8/2018 1.67
3/9/2018 1.67
3/12/2018 1.71
3/13/2018 1.73
3/14/2018 1.76
3/15/2018 1.77
3/16/2018 1.78
3/19/2018 1.8
3/20/2018 1.81
3/21/2018 1.74
3/22/2018 1.72
3/23/2018 1.74
3/26/2018 1.79
3/27/2018 1.77
3/28/2018 1.73
3/29/2018 1.73
4/2/2018 1.77
4/3/2018 1.75
4/4/2018 1.71
4/5/2018 1.72
 4/6/2018 1.73
4/9/2018 1.76
4/10/2018 1.74
4/11/2018 1.73
4/12/2018 1.75
4/13/2018 1.76
4/16/2018 1.79
4/17/2018 1.8
4/18/2018 1.81
4/19/2018 1.82
4/20/2018 1.81
4/23/2018 1.87
4/24/2018 1.87
4/25/2018 1.85
4/26/2018 1.82
4/27/2018 1.81
4/30/2018 1.87
5/1/2018 1.85
5/2/2018 1.84
5/3/2018 1.83
5/4/2018 1.83
5/7/2018 1.86
5/8/2018 1.87
5/9/2018 1.88
5/10/2018 1.89
5/11/2018 1.91
5/14/2018 1.94
5/15/2018 1.93
5/16/2018 1.92
5/17/2018 1.92
5/18/2018 1.9
5/21/2018 1.94
5/22/2018 1.94
5/23/2018 1.92
5/24/2018 1.9
5/25/2018 1.89
5/29/2018 1.94
5/30/2018 1.94
5/31/2018 1.93
6/1/2018 1.91
6/4/2018 1.95
6/5/2018 1.95
6/6/2018 1.95
6/7/2018 1.94
6/8/2018 1.93
6/11/2018 1.95
6/12/2018 1.93
6/13/2018 1.94
6/14/2018 1.94
6/15/2018 1.94
6/18/2018 1.95
6/19/2018 1.95
6/20/2018 1.94
6/21/2018 1.94
6/22/2018 1.93
6/25/2018 1.94
6/26/2018 1.94
6/27/2018 1.93
6/28/2018 1.93
6/29/2018 1.93
7/2/2018 1.99
7/3/2018 1.98
7/5/2018 1.96
7/6/2018 1.97
7/9/2018 1.99
7/10/2018 1.99
7/11/2018 1.97
7/12/2018 1.98
7/13/2018 1.98
7/16/2018 2.02
7/17/2018 2.02
7/18/2018 2
7/19/2018 2
7/20/2018 1.99
7/23/2018 2
7/24/2018 2.02
7/25/2018 2.01
7/26/2018 1.99
7/27/2018 2
7/30/2018 2.05
7/31/2018 2.03
8/1/2018 2.03
8/2/2018 2.02
8/3/2018 2.01
8/6/2018 2.06
8/7/2018 2.06
8/8/2018 2.06
8/9/2018 2.06
8/10/2018 2.05
8/13/2018 2.07
8/14/2018 2.08
8/15/2018 2.07
8/16/2018 2.07
8/17/2018 2.05
 8/20/2018 2.07
8/21/2018 2.08
8/22/2018 2.09
8/23/2018 2.08
8/24/2018 2.09
8/27/2018 2.12
8/28/2018 2.13
8/29/2018 2.13
8/30/2018 2.11
8/31/2018 2.11
9/4/2018 2.13
9/5/2018 2.14
9/6/2018 2.13
9/7/2018 2.14
9/10/2018 2.15
9/11/2018 2.15
9/12/2018 2.16
9/13/2018 2.15
9/14/2018 2.16
9/17/2018 2.17
9/18/2018 2.17
9/19/2018 2.16
9/20/2018 2.17
9/21/2018 2.18
9/24/2018 2.22
9/25/2018 2.21
9/26/2018 2.2
9/27/2018 2.18
9/28/2018 2.19
10/1/2018 2.23
10/2/2018 2.23
10/3/2018 2.23
10/4/2018 2.22
10/5/2018 2.22
10/9/2018 2.25
10/10/2018 2.27
10/11/2018 2.26
10/12/2018 2.27
10/15/2018 2.31
10/16/2018 2.3
10/17/2018 2.31
10/18/2018 2.31
10/19/2018 2.3
10/22/2018 2.35
10/23/2018 2.34
10/24/2018 2.34
10/25/2018 2.34
10/26/2018 2.32
10/29/2018 2.35
10/30/2018 2.34
10/31/2018 2.34
11/1/2018 2.31
11/2/2018 2.32
11/5/2018 2.37
11/6/2018 2.36
11/7/2018 2.37
11/8/2018 2.35
11/9/2018 2.36
11/13/2018 2.39
11/14/2018 2.38
11/15/2018 2.37
11/16/2018 2.36
11/19/2018 2.39
11/20/2018 2.39
11/21/2018 2.41
11/23/2018 2.41
11/26/2018 2.42
11/27/2018 2.41
11/28/2018 2.4
11/29/2018 2.37
11/30/2018 2.37
12/3/2018 2.39
12/4/2018 2.43
12/6/2018 2.41
12/7/2018 2.4
12/10/2018 2.42
12/11/2018 2.42
12/12/2018 2.44
12/13/2018 2.43
12/14/2018 2.42
12/17/2018 2.41
12/18/2018 2.39
12/19/2018 2.4
12/20/2018 2.39
12/21/2018 2.39
12/24/2018 2.46
12/26/2018 2.44
12/27/2018 2.41
12/28/2018 2.4
12/31/2018 2.45
1/2/2019 2.42
1/3/2019 2.41
1/4/2019 2.42
1/7/2019 2.46
 1/8/2019 2.46
1/9/2019 2.45
1/10/2019 2.43
1/11/2019 2.43
1/14/2019 2.45
1/15/2019 2.45
1/16/2019 2.43
1/17/2019 2.42
1/18/2019 2.41
1/22/2019 2.43
1/23/2019 2.41
1/24/2019 2.37
1/25/2019 2.39
1/28/2019 2.42
1/29/2019 2.42
1/30/2019 2.42
1/31/2019 2.41
2/1/2019 2.4
2/4/2019 2.42
2/5/2019 2.42
2/6/2019 2.42
2/7/2019 2.42
2/8/2019 2.43
2/11/2019 2.45
2/12/2019 2.43
2/13/2019 2.44
2/14/2019 2.43
2/15/2019 2.43
2/19/2019 2.46
2/20/2019 2.45
2/21/2019 2.45
2/22/2019 2.46
2/25/2019 2.47
2/26/2019 2.45
2/27/2019 2.45
2/28/2019 2.45
3/1/2019 2.44
3/4/2019 2.47
3/5/2019 2.47
3/6/2019 2.47
3/7/2019 2.45
3/8/2019 2.46
3/11/2019 2.47
3/12/2019 2.47
3/13/2019 2.45
3/14/2019 2.45
3/15/2019 2.45
3/18/2019 2.44
3/19/2019 2.47
3/20/2019 2.48
3/21/2019 2.49
3/22/2019 2.46
3/25/2019 2.47
3/26/2019 2.47
3/27/2019 2.44
3/28/2019 2.43
3/29/2019 2.4
4/1/2019 2.43
4/2/2019 2.42
4/3/2019 2.44
4/4/2019 2.44
4/5/2019 2.44
4/8/2019 2.43
4/9/2019 2.42
4/10/2019 2.43
4/11/2019 2.43
4/12/2019 2.44
4/15/2019 2.43
4/16/2019 2.43
4/17/2019 2.44
4/18/2019 2.42
4/22/2019 2.44
4/23/2019 2.45
4/24/2019 2.44
4/25/2019 2.43
4/26/2019 2.42
4/29/2019 2.44
4/30/2019 2.43
5/1/2019 2.43
5/2/2019 2.47
5/3/2019 2.43
5/6/2019 2.44
5/7/2019 2.43
5/8/2019 2.43
5/9/2019 2.43
5/10/2019 2.43
5/13/2019 2.41
5/14/2019 2.41
5/15/2019 2.42
5/16/2019 2.4
5/17/2019 2.39
5/20/2019 2.39
5/21/2019 2.39
5/22/2019 2.38
5/23/2019 2.37
5/24/2019 2.35
5/28/2019 2.37
5/29/2019 2.37
5/30/2019 2.38
5/31/2019 2.35
6/3/2019 2.35
6/4/2019 2.35
6/5/2019 2.35
6/6/2019 2.33
6/7/2019 2.28
6/10/2019 2.29
6/11/2019 2.27
6/12/2019 2.24
6/13/2019 2.19
6/14/2019 2.2
6/17/2019 2.23
6/18/2019 2.22
6/19/2019 2.18
6/20/2019 2.14
6/21/2019 2.12
6/24/2019 2.13
6/25/2019 2.12
6/26/2019 2.15
6/27/2019 2.14
6/28/2019 2.13
7/1/2019 2.21
7/2/2019 2.2
7/3/2019 2.21
7/5/2019 2.23
7/8/2019 2.26
7/9/2019 2.26
7/10/2019 2.2
7/11/2019 2.17
7/12/2019 2.15
7/15/2019 2.16
7/16/2019 2.15
7/17/2019 2.14
7/18/2019 2.05
7/19/2019 2.06
7/22/2019 2.08
7/23/2019 2.06
7/24/2019 2.1
7/25/2019 2.11
7/26/2019 2.13
7/29/2019 2.12
7/30/2019 2.08
7/31/2019 2.08
8/1/2019 2.07
8/2/2019 2.06
8/5/2019 2.04
8/6/2019 2.05
8/7/2019 2.02
8/8/2019 2.02
8/9/2019 2
8/12/2019 2
8/13/2019 2
8/14/2019 1.96
8/15/2019 1.91
8/16/2019 1.87
8/19/2019 1.94
8/20/2019 1.94
8/21/2019 1.97
8/22/2019 2
8/23/2019 1.97
8/26/2019 2
8/27/2019 1.98
8/28/2019 1.99
8/29/2019 1.99
8/30/2019 1.99
9/3/2019 1.98
9/4/2019 1.97
9/5/2019 1.97
9/6/2019 1.96
9/9/2019 1.96
9/10/2019 1.95
9/11/2019 1.96
9/12/2019 1.95
9/13/2019 1.96
9/16/2019 1.99
9/17/2019 1.99
9/18/2019 1.95
9/19/2019 1.93
9/20/2019 1.91
9/23/2019 1.94
9/24/2019 1.92
9/25/2019 1.89
9/26/2019 1.83
9/27/2019 1.8
9/30/2019 1.88
10/1/2019 1.82
10/2/2019 1.79
10/3/2019 1.7
10/4/2019 1.71
 10/7/2019 1.75
10/8/2019 1.72
10/9/2019 1.69
10/10/2019 1.68
10/11/2019 1.68
10/15/2019 1.67
10/16/2019 1.66
10/17/2019 1.66
10/18/2019 1.66
10/21/2019 1.67
10/22/2019 1.65
10/23/2019 1.65
10/24/2019 1.67
10/25/2019 1.66
10/28/2019 1.65
10/29/2019 1.63
10/30/2019 1.62
10/31/2019 1.54
11/1/2019 1.52
11/4/2019 1.53
11/5/2019 1.56
11/6/2019 1.56
11/7/2019 1.56
11/8/2019 1.55
11/12/2019 1.59
11/13/2019 1.57
11/14/2019 1.57
11/15/2019 1.57
11/18/2019 1.57
11/19/2019 1.57
11/20/2019 1.57
11/21/2019 1.58
11/22/2019 1.58
11/25/2019 1.61
11/26/2019 1.6
11/27/2019 1.62
11/29/2019 1.59
12/2/2019 1.6
12/3/2019 1.57
12/4/2019 1.55
12/5/2019 1.54
12/6/2019 1.53
12/9/2019 1.54
12/10/2019 1.56
12/11/2019 1.57
12/12/2019 1.56
12/13/2019 1.57
12/16/2019 1.57
12/17/2019 1.56
12/18/2019 1.56
12/19/2019 1.57
12/20/2019 1.58
12/23/2019 1.59
12/24/2019 1.58
12/26/2019 1.58
12/27/2019 1.57
12/30/2019 1.57
12/31/2019 1.55
1/2/2020 1.54
1/3/2020 1.52
1/6/2020 1.56
1/7/2020 1.54
1/8/2020 1.54
1/9/2020 1.54
1/10/2020 1.54
1/13/2020 1.57
1/14/2020 1.57
1/15/2020 1.57
1/16/2020 1.55
1/17/2020 1.56
1/21/2020 1.56
1/22/2020 1.55
1/23/2020 1.55
1/24/2020 1.54
1/27/2020 1.55
1/28/2020 1.57
1/29/2020 1.56
1/30/2020 1.57
1/31/2020 1.55
2/3/2020 1.57
2/4/2020 1.57
2/5/2020 1.57
2/6/2020 1.57
2/7/2020 1.56
2/10/2020 1.58
2/11/2020 1.57
2/12/2020 1.58
2/13/2020 1.59
2/14/2020 1.58
2/18/2020 1.58
2/19/2020 1.58
2/20/2020 1.58
2/21/2020 1.56
2/24/2020 1.53
2/25/2020 1.53
2/26/2020 1.53
2/27/2020 1.45
2/28/2020 1.27
3/2/2020 1.12
3/3/2020 0.95
3/4/2020 0.72
3/5/2020 0.62
3/6/2020 0.46
3/9/2020 0.32
3/10/2020 0.44
3/11/2020 0.42
3/12/2020 0.33
3/13/2020 0.27
3/16/2020 0.24
3/17/2020 0.19
3/18/2020 0.02
3/19/2020 0.04
3/20/2020 0.05
3/23/2020 0.02
3/24/2020 0.01
3/25/2020 -0.04
3/26/2020 -0.05
3/27/2020 0.03
3/30/2020 0.12
3/31/2020 0.11
4/1/2020 0.09
4/2/2020 0.09
4/3/2020 0.1
4/6/2020 0.15
4/7/2020 0.14
4/8/2020 0.22
4/9/2020 0.25
4/13/2020 0.26
4/14/2020 0.2
4/15/2020 0.14
4/16/2020 0.14
4/17/2020 0.12
4/20/2020 0.12
4/21/2020 0.11
4/22/2020 0.12
4/23/2020 0.11
4/24/2020 0.12
4/27/2020 0.12
4/28/2020 0.11
4/29/2020 0.1
4/30/2020 0.09
 5/1/2020 0.12
5/4/2020 0.13
5/5/2020 0.13
5/6/2020 0.12
5/7/2020 0.11
5/8/2020 0.12
5/11/2020 0.12
5/12/2020 0.13
5/13/2020 0.13
5/14/2020 0.12
5/15/2020 0.12
5/18/2020 0.13
5/19/2020 0.13
5/20/2020 0.12
5/21/2020 0.12
5/22/2020 0.12
5/26/2020 0.14
5/27/2020 0.15
5/28/2020 0.15
5/29/2020 0.14
6/1/2020 0.14
6/2/2020 0.15
6/3/2020 0.16
6/4/2020 0.15
6/5/2020 0.15
6/8/2020 0.17
6/9/2020 0.19
6/10/2020 0.17
6/11/2020 0.17
6/12/2020 0.16
6/15/2020 0.18
6/16/2020 0.17
6/17/2020 0.17
6/18/2020 0.16
6/19/2020 0.15
6/22/2020 0.16
6/23/2020 0.16
6/24/2020 0.15
6/25/2020 0.16
6/26/2020 0.14
6/29/2020 0.14
6/30/2020 0.16
7/1/2020 0.14
7/2/2020 0.14
7/6/2020 0.15
7/7/2020 0.15
7/8/2020 0.15
 7/9/2020 0.13
7/10/2020 0.13
7/13/2020 0.14
7/14/2020 0.15
7/15/2020 0.16
7/16/2020 0.11
7/17/2020 0.11
7/20/2020 0.13
7/21/2020 0.13
7/22/2020 0.13
7/23/2020 0.12
7/24/2020 0.11
7/27/2020 0.11
7/28/2020 0.11
7/29/2020 0.11
7/30/2020 0.09
7/31/2020 0.09
8/3/2020 0.1
8/4/2020 0.09
8/5/2020 0.1
8/6/2020 0.1
8/7/2020 0.1
8/10/2020 0.11
8/11/2020 0.11
8/12/2020 0.11
8/13/2020 0.1
8/14/2020 0.1
8/17/2020 0.1
8/18/2020 0.09
8/19/2020 0.11
8/20/2020 0.11
8/21/2020 0.1
8/24/2020 0.12
8/25/2020 0.11
8/26/2020 0.11
8/27/2020 0.11
8/28/2020 0.1
8/31/2020 0.11
9/1/2020 0.12
9/2/2020 0.12
9/3/2020 0.11
9/4/2020 0.11
9/8/2020 0.13
9/9/2020 0.12
9/10/2020 0.12
9/11/2020 0.11
9/14/2020 0.11
 9/15/2020 0.11
9/16/2020 0.12
9/17/2020 0.09
9/18/2020 0.1
9/21/2020 0.1
9/22/2020 0.1
9/23/2020 0.11
9/24/2020 0.1
9/25/2020 0.1
9/28/2020 0.11
9/29/2020 0.09
9/30/2020 0.1
10/1/2020 0.09
10/2/2020 0.09
10/5/2020 0.1
10/6/2020 0.1
10/7/2020 0.1
10/8/2020 0.09
10/9/2020 0.1
10/13/2020 0.11
10/14/2020 0.12
10/15/2020 0.11
10/16/2020 0.11
10/19/2020 0.11
10/20/2020 0.1
10/21/2020 0.1
10/22/2020 0.09
10/23/2020 0.1
10/26/2020 0.11
10/27/2020 0.1
10/28/2020 0.1
10/29/2020 0.09
10/30/2020 0.09
11/2/2020 0.09
11/3/2020 0.1
11/4/2020 0.1
11/5/2020 0.1
11/6/2020 0.1
11/9/2020 0.11
11/10/2020 0.1
11/12/2020 0.1
11/13/2020 0.09
11/16/2020 0.09
11/17/2020 0.09
11/18/2020 0.09
11/19/2020 0.07
11/20/2020 0.07
11/23/2020 0.08
11/24/2020 0.09
11/25/2020 0.09
11/27/2020 0.09
11/30/2020 0.08
12/1/2020 0.09
12/2/2020 0.09
12/3/2020 0.08
12/4/2020 0.09
12/7/2020 0.08
12/8/2020 0.09
12/9/2020 0.08
12/10/2020 0.08
12/11/2020 0.08
12/14/2020 0.09
12/15/2020 0.08
12/16/2020 0.09
12/17/2020 0.08
12/18/2020 0.08
12/21/2020 0.09
12/22/2020 0.09
12/23/2020 0.09
12/24/2020 0.09
12/28/2020 0.11
12/29/2020 0.1
12/30/2020 0.08
12/31/2020 0.09
in percent and yearly )
Computing the value of equity

Total shares Outstading ( millions)

Current Share Price ( 21 November,2021)
equity Value,E

Computing the Net of Debt ,D ( Thousands)

Cash
Marketable Securites

Short Term Debt

long Term Debt
Net Debt,D
interst
coist of debt

Computing the Tax,Tc

Pretax Income
tax provision
Tax Rate, TC

Current Share Price

share
equity Value,E
net debt
Cost of Debt,rD
Expected market Return ,E(rM)
Risk Free rate,rf
equity Beta
E®

current dividend
growth rate
Cost of equity ,rE
WACC
Cost of equity,rE
WACC

Cost of equity,rE
WACC
245.96
134.48
33076.7008

2021 2020 2019

1,935,000 561,000 570,000
5494000 2,229,000 1980000

110,000 14,000 56,000

1,138,000 1,257,000 1,332,000
6,181,000 1,519,000 1,162,000
509,000 718,000 641,000
42.51% 55.47%

3,158,000 2,377,000 1,993,000

627,000 579,000 452,000
19.85% 24.36% 22.68%

Computing the WACC

246
134.48
33076.7008
1,138,000
6,181
42.51%
28.95%
0.5563
0.925
32.35%

WACC based on Gordon Model per-share dividends

2.2
13.72%
16%
34%
WACC based on Classic CAPM
31%
Tax Rate, TC
WACC based on tax-adjusted CAPM
 ABC CORP. VALUATION
Free cash flow (FCF) year endin 10346
Growth rate of FCF, years 1-5 6.00%
Long-term FCF growth rate -5.00%
Weighted average cost of capit 8.25%

Year 2012 2013 2014 2015 2016

FCF 10967 11625 12322 13062
Terminal value
Total 10967 11625 12322 13062

Enterprise Value 120041

Add back initial cash and marketa 14,972
Subtract out 2012 financial liabili 17,515 37.7 0%
Equity Value 117498 8%
Number of outstanding share 3,040,838,643 10%
Share value of Our Model 38.6399761777628 14%
Actual stock price (30 Dec 2011) 37.70 16%
18%
20%
22%
 2017
13845
99268.06
113113

3% 6% 9% 12% 15% 18%