Date,Open,High,Low,Close,Lag(11),Sma(21),DPO
8/21/2015 12:00:00 AM,201.81,203.94,197.52,197.63,,,
8/24/2015 12:00:00 AM,187.49,197.48,182.4,189.55,,,
8/25/2015 12:00:00 AM,195.45,195.45,186.92,187.27,,,
8/26/2015 12:00:00 AM,192.21,194.79,188.37,194.68,,,
8/27/2015 12:00:00 AM,197.05,199.42,195.21,199.27,,,
8/28/2015 12:00:00 AM,198.5,199.84,197.92,199.28,,,
8/31/2015 12:00:00 AM,198.14,199.13,197.01,197.67,,,
9/1/2015 12:00:00 AM,193.07,194.77,190.73,191.77,,,
9/2/2015 12:00:00 AM,194.69,195.46,192.42,195.41,,,
9/3/2015 12:00:00 AM,196.25,198.05,194.96,195.55,,,
9/4/2015 12:00:00 AM,192.88,193.86,191.61,192.59,,,
9/8/2015 12:00:00 AM,195.97,197.61,195.17,197.43,197.63,,
9/9/2015 12:00:00 AM,199.32,199.47,194.35,194.79,189.55,,
9/10/2015 12:00:00 AM,194.5,197.22,194.25,195.85,187.27,,
9/11/2015 12:00:00 AM,195.32,196.82,194.53,196.74,194.68,,
9/14/2015 12:00:00 AM,196.95,197.01,195.43,196.01,199.27,,
9/15/2015 12:00:00 AM,196.59,198.99,195.96,198.46,199.28,,
9/16/2015 12:00:00 AM,198.82,200.41,198.41,200.18,197.67,,
9/17/2015 12:00:00 AM,199.96,202.89,199.28,199.73,191.77,,
9/18/2015 12:00:00 AM,195.74,198.68,194.96,195.45,195.41,,
9/21/2015 12:00:00 AM,196.45,197.68,195.21,196.46,195.55,195.7985714,-0.248571429
9/22/2015 12:00:00 AM,193.9,194.46,192.56,193.91,192.59,195.6214286,-3.031428571
9/23/2015 12:00:00 AM,194.13,194.67,192.91,193.6,197.43,195.8142857,1.615714286
9/24/2015 12:00:00 AM,192.13,193.45,190.56,192.9,194.79,196.082381,-1.292380952
9/25/2015 12:00:00 AM,194.61,195,191.81,192.85,195.85,195.9952381,-0.145238095
9/28/2015 12:00:00 AM,191.75,191.91,187.64,188.01,196.74,195.4590476,1.280952381
9/29/2015 12:00:00 AM,188.24,189.74,186.93,188.12,196.01,194.927619,1.082380952
9/30/2015 12:00:00 AM,190.4,191.83,189.44,191.63,198.46,194.64,3.82
10/1/2015 12:00:00 AM,192.03,192.49,189.82,192.13,200.18,194.6571429,5.522857143
10/2/2015 12:00:00 AM,189.75,195.03,189.12,195,199.73,194.637619,5.092380952
10/5/2015 12:00:00 AM,196.47,198.74,196.33,198.47,195.45,194.7766667,0.673333333
10/6/2015 12:00:00 AM,198.27,198.98,197,197.79,196.46,195.0242857,1.435714286
10/7/2015 12:00:00 AM,198.85,199.83,197.48,199.41,193.91,195.1185714,-1.208571429
10/8/2015 12:00:00 AM,198.96,201.55,198.59,201.21,193.6,195.4242857,-1.824285714
10/9/2015 12:00:00 AM,201.4,201.9,200.58,201.33,192.9,195.6852381,-2.785238095
10/12/2015 12:00:00 AM,201.43,201.76,200.91,201.52,192.85,195.9128571,-3.062857143
10/13/2015 12:00:00 AM,200.65,202.16,200.05,200.25,188.01,196.1147619,-8.104761905
10/14/2015 12:00:00 AM,200.16,200.87,198.94,199.29,188.12,196.1542857,-8.034285714
10/15/2015 12:00:00 AM,200.05,202.36,199.64,202.35,191.63,196.257619,-4.627619048
10/16/2015 12:00:00 AM,202.82,203.29,201.92,203.27,192.13,196.4261905,-4.296190476
10/19/2015 12:00:00 AM,202.53,203.37,202.13,203.37,195,196.8033333,-1.803333333
10/20/2015 12:00:00 AM,202.86,203.84,202.55,203.11,198.47,197.12,1.35
10/21/2015 12:00:00 AM,203.64,203.79,201.65,201.85,197.79,197.4980952,0.291904762
10/22/2015 12:00:00 AM,203,205.51,201.85,205.26,199.41,198.0533333,1.356666667
10/23/2015 12:00:00 AM,207.24,207.95,206.3,207.51,201.21,198.7490476,2.460952381
10/26/2015 12:00:00 AM,207.27,207.37,206.56,207,201.33,199.4228571,1.907142857
10/27/2015 12:00:00 AM,206.2,207,205.79,206.6,201.52,200.3080952,1.211904762
10/28/2015 12:00:00 AM,207,208.98,206.21,208.95,200.25,201.3,-1.05
10/29/2015 12:00:00 AM,208.36,209.27,208.21,208.83,199.29,202.1190476,-2.829047619
10/30/2015 12:00:00 AM,209.07,209.44,207.74,207.93,202.35,202.8714286,-0.521428571
11/2/2015 12:00:00 AM,208.36,210.62,208.17,210.39,203.27,203.6042857,-0.334285714
11/3/2015 12:00:00 AM,209.98,211.66,209.7,211,203.37,204.2009524,-0.830952381
11/4/2015 12:00:00 AM,211.37,211.5,209.72,210.36,203.11,204.7995238,-1.68952381
11/5/2015 12:00:00 AM,210.44,210.98,209.09,210.15,201.85,205.3109524,-3.460952381
11/6/2015 12:00:00 AM,209.74,210.32,208.46,210.04,205.26,205.7314286,-0.471428571
11/9/2015 12:00:00 AM,209.33,209.49,206.95,208.08,207.51,206.0528571,1.457142857
11/10/2015 12:00:00 AM,207.54,208.6,207.19,208.56,207,206.3880952,0.611904762
11/11/2015 12:00:00 AM,208.9,208.94,207.66,207.74,206.6,206.7447619,-0.144761905
11/12/2015 12:00:00 AM,206.51,207.06,204.82,204.84,208.95,207.0090476,1.940952381
11/13/2015 12:00:00 AM,204.36,204.67,202.44,202.54,208.83,207.0180952,1.811904762
11/16/2015 12:00:00 AM,202.3,205.69,202.18,205.62,207.93,207.13,0.8
11/17/2015 12:00:00 AM,205.97,207.04,204.88,205.47,210.39,207.23,3.16
11/18/2015 12:00:00 AM,206.03,208.9,205.99,208.73,211,207.497619,3.502380952
11/19/2015 12:00:00 AM,208.55,209.05,208.2,208.55,210.36,207.8166667,2.543333333
11/20/2015 12:00:00 AM,209.47,210.12,208.86,209.31,210.15,208.0095238,2.14047619
11/23/2015 12:00:00 AM,209.4,209.98,208.52,209.07,210.04,208.0838095,1.956190476
11/24/2015 12:00:00 AM,207.87,209.83,207.41,209.35,208.08,208.1957143,-0.115714286
11/25/2015 12:00:00 AM,209.48,209.74,209.01,209.32,208.56,208.3252381,0.234761905
11/27/2015 12:00:00 AM,209.4,209.8,208.86,209.56,207.74,208.3542857,-0.614285714
11/30/2015 12:00:00 AM,209.79,209.89,208.56,208.69,204.84,208.347619,-3.507619048
12/1/2015 12:00:00 AM,209.42,210.82,209.11,210.68,202.54,208.4785714,-5.938571429
12/2/2015 12:00:00 AM,210.6,211,208.23,208.53,205.62,208.39,-2.77
12/3/2015 12:00:00 AM,208.9,209.15,204.75,205.61,205.47,208.1333333,-2.663333333
12/4/2015 12:00:00 AM,206.1,209.97,205.93,209.62,208.73,208.0980952,0.631904762
12/7/2015 12:00:00 AM,209.2,209.73,207.2,208.35,208.55,208.012381,0.537619048
12/8/2015 12:00:00 AM,206.48,208.29,205.78,206.95,209.31,207.8652381,1.444761905
12/9/2015 12:00:00 AM,206.2,208.68,204.18,205.34,209.07,207.7347619,1.335238095
12/10/2015 12:00:00 AM,205.44,207.43,205.14,205.87,209.35,207.6066667,1.743333333
12/11/2015 12:00:00 AM,203.38,204.14,201.51,201.88,209.32,207.327619,1.992380952
12/14/2015 12:00:00 AM,202.1,203.05,199.95,202.9,209.56,207.2352381,2.324761905
12/15/2015 12:00:00 AM,204.69,206.11,202.87,205.03,208.69,207.3538095,1.336190476
12/16/2015 12:00:00 AM,206.37,208.39,204.8,208.03,210.68,207.4685714,3.211428571
12/17/2015 12:00:00 AM,208.37,208.48,204.84,204.86,208.53,207.4395238,1.09047619
12/18/2015 12:00:00 AM,202.77,202.93,199.83,200.02,205.61,207.0247619,-1.414761905
12/21/2015 12:00:00 AM,201.43,201.88,200.09,201.67,209.62,206.6971429,2.922857143
12/22/2015 12:00:00 AM,202.7,203.85,201.55,203.5,208.35,206.4204762,1.92952381
12/23/2015 12:00:00 AM,204.7,206.07,204.58,206.02,206.95,206.2752381,0.674761905
12/24/2015 12:00:00 AM,205.72,206.33,205.42,205.68,205.34,206.1004762,-0.76047619
12/28/2015 12:00:00 AM,204.86,205.26,203.94,205.21,205.87,205.9047619,-0.034761905
12/29/2015 12:00:00 AM,206.53,207.79,206.47,207.4,201.88,205.8019048,-3.921904762
12/30/2015 12:00:00 AM,207.09,207.21,205.76,205.93,202.9,205.6704762,-2.77047619
12/31/2015 12:00:00 AM,205.17,205.89,203.87,203.87,205.03,205.3461905,-0.316190476
1/4/2016 12:00:00 AM,200.53,201.03,198.59,201.02,208.03,204.9885714,3.041428571
1/5/2016 12:00:00 AM,201.39,201.9,200.05,201.36,204.86,204.7861905,0.073809524
1/6/2016 12:00:00 AM,198.33,200.06,197.6,198.82,200.02,204.2719048,-4.251904762
1/7/2016 12:00:00 AM,195.32,197.44,193.59,194.05,201.67,203.5909524,-1.920952381
1/8/2016 12:00:00 AM,195.21,195.85,191.58,191.92,203.5,202.8752381,0.624761905
1/11/2016 12:00:00 AM,193.05,193.41,189.82,192.11,206.02,202.2452381,3.774761905
1/12/2016 12:00:00 AM,193.85,194.55,191.14,193.66,205.68,201.6638095,4.016190476
1/13/2016 12:00:00 AM,194.53,194.86,188.38,188.83,205.21,201.042381,4.167619048
1/14/2016 12:00:00 AM,189.55,193.26,187.66,191.93,207.4,200.52,6.88
1/15/2016 12:00:00 AM,186.79,188.76,185.52,187.81,205.93,199.7,6.23
1/19/2016 12:00:00 AM,189.95,190.11,186.2,188.06,203.87,198.7490476,5.120952381
1/20/2016 12:00:00 AM,185,187.5,181.02,185.65,201.02,197.8342857,3.185714286
1/21/2016 12:00:00 AM,186.19,188.87,184.64,186.69,201.36,197.1995238,4.16047619
1/22/2016 12:00:00 AM,189.78,190.76,188.88,190.52,198.82,196.6685714,2.151428571
1/25/2016 12:00:00 AM,189.91,190.15,187.41,187.64,194.05,195.9133333,-1.863333333
1/26/2016 12:00:00 AM,188.44,190.53,188.02,190.2,191.92,195.16,-3.24
1/27/2016 12:00:00 AM,189.58,191.56,187.06,188.13,192.11,194.3242857,-2.214285714
1/28/2016 12:00:00 AM,190,190.2,187.16,189.11,193.66,193.557619,0.102380952
1/29/2016 12:00:00 AM,190.03,193.88,189.88,193.72,188.83,192.9061905,-4.076190476
2/1/2016 12:00:00 AM,192.5,194.58,191.84,193.65,191.93,192.3214286,-0.391428571
2/2/2016 12:00:00 AM,191.9,191.97,189.54,190.16,187.81,191.6685714,-3.858571429
2/3/2016 12:00:00 AM,191.37,191.78,187.1,191.3,188.06,191.2057143,-3.145714286
2/4/2016 12:00:00 AM,190.72,192.75,189.96,191.6,185.65,190.7409524,-5.090952381
2/5/2016 12:00:00 AM,190.97,191.67,187.2,187.95,186.69,190.2233333,-3.533333333
2/8/2016 12:00:00 AM,185.75,186.12,182.8,185.42,190.52,189.812381,0.707619048
2/9/2016 12:00:00 AM,183.38,186.94,183.2,185.43,187.64,189.5033333,-1.863333333
2/10/2016 12:00:00 AM,186.44,188.34,185.12,185.27,190.2,189.177619,1.022380952
2/11/2016 12:00:00 AM,182.38,184.1,181.09,182.86,188.13,188.6633333,-0.533333333
2/12/2016 12:00:00 AM,184.93,186.65,183.96,186.63,189.11,188.5585714,0.551428571
2/16/2016 12:00:00 AM,188.78,189.81,187.63,189.78,193.72,188.4561905,5.263809524
2/17/2016 12:00:00 AM,191.12,193.32,191.01,192.88,193.65,188.697619,4.952380952
2/18/2016 12:00:00 AM,193.22,193.27,191.72,192.09,190.16,188.8895238,1.27047619
2/19/2016 12:00:00 AM,191.15,192.18,190.45,192,191.3,189.1919048,2.108095238
2/22/2016 12:00:00 AM,193.9,194.95,193.79,194.78,191.6,189.5771429,2.022857143
2/23/2016 12:00:00 AM,193.99,194.32,192.18,192.32,187.95,189.6628571,-1.712857143
2/24/2016 12:00:00 AM,190.62,193.53,189.32,193.2,185.42,189.927619,-4.507619048
2/25/2016 12:00:00 AM,193.73,195.55,192.83,195.54,185.43,190.1819048,-4.751904762
2/26/2016 12:00:00 AM,196.52,196.68,194.9,195.09,185.27,190.5133333,-5.243333333
2/29/2016 12:00:00 AM,195.08,196.23,193.33,193.56,182.86,190.7252381,-7.865238095
3/1/2016 12:00:00 AM,195.05,198.21,194.45,198.11,186.63,190.9342857,-4.304285714
3/2/2016 12:00:00 AM,197.7,199.06,197.25,199,189.78,191.1890476,-1.409047619
3/3/2016 12:00:00 AM,198.7,199.8,198.11,199.78,192.88,191.6471429,1.232857143
3/4/2016 12:00:00 AM,200,201.35,199.03,200.43,192.09,192.0819048,0.008095238
3/7/2016 12:00:00 AM,199.34,201.07,199.25,200.59,192,192.51,-0.51
3/8/2016 12:00:00 AM,199.3,199.92,198.21,198.4,194.78,193.007619,1.772380952
3/9/2016 12:00:00 AM,199.36,199.79,198.43,199.38,192.32,193.672381,-1.352380952
3/10/2016 12:00:00 AM,199.9,201.07,197.38,199.54,193.2,194.3442857,-1.144285714
3/11/2016 12:00:00 AM,201.25,202.81,199.52,202.76,195.54,195.1771429,0.362857143
3/14/2016 12:00:00 AM,202.2,203.04,201.77,202.5,195.09,196.112381,-1.022380952
3/15/2016 12:00:00 AM,201.32,202.53,201.05,202.17,193.56,196.852381,-3.292380952
3/16/2016 12:00:00 AM,201.62,203.82,201.55,203.34,198.11,197.4980952,0.611904762
3/17/2016 12:00:00 AM,203.26,205.23,202.77,204.63,199,198.057619,0.942380952
3/18/2016 12:00:00 AM,204.2,204.78,203.8,204.38,199.78,198.6428571,1.137142857
3/21/2016 12:00:00 AM,204.11,204.94,203.8,204.67,200.43,199.2461905,1.183809524
3/22/2016 12:00:00 AM,203.74,205.23,203.57,204.56,200.59,199.7119048,0.878095238
3/23/2016 12:00:00 AM,204.11,204.33,203.01,203.21,198.4,200.2304762,-1.83047619
3/24/2016 12:00:00 AM,201.98,203.16,201.74,203.12,199.38,200.7028571,-1.322857143
3/28/2016 12:00:00 AM,203.62,203.86,202.71,203.24,199.54,201.0695238,-1.52952381
3/29/2016 12:00:00 AM,202.75,205.25,202.4,205.12,202.76,201.5471429,1.212857143
3/30/2016 12:00:00 AM,206.35,206.87,205.59,206.02,202.5,202.1404762,0.35952381
3/31/2016 12:00:00 AM,205.87,206.41,205.33,205.52,202.17,202.4933333,-0.323333333
4/1/2016 12:00:00 AM,204.35,207.14,203.98,206.92,203.34,202.8704762,0.46952381
4/4/2016 12:00:00 AM,206.84,207.07,205.89,206.25,204.63,203.1785714,1.451428571
4/5/2016 12:00:00 AM,204.64,206.26,203.89,204.19,204.38,203.357619,1.022380952
4/6/2016 12:00:00 AM,204.27,206.49,203.98,206.42,204.67,203.6352381,1.034761905
4/7/2016 12:00:00 AM,205.18,205.56,203.09,203.95,204.56,203.8995238,0.66047619
4/8/2016 12:00:00 AM,205.32,205.85,203.87,204.5,203.21,204.1433333,-0.933333333
4/11/2016 12:00:00 AM,205.23,206.07,203.91,204.02,203.12,204.3566667,-1.236666667
4/12/2016 12:00:00 AM,204.2,206.25,203.7,205.92,203.24,204.5071429,-1.267142857
4/13/2016 12:00:00 AM,207.02,208.1,206.84,208,205.12,204.7690476,0.350952381
4/14/2016 12:00:00 AM,208.03,208.6,207.6,208.01,206.02,205.0471429,0.972857143
4/15/2016 12:00:00 AM,208,208.17,207.4,207.78,205.52,205.2585714,0.261428571
4/18/2016 12:00:00 AM,207.11,209.28,207,209.24,206.92,205.4780952,1.441904762
4/19/2016 12:00:00 AM,209.7,210.2,208.94,209.9,206.25,205.7409524,0.509047619
4/20/2016 12:00:00 AM,209.9,210.92,209.39,210.1,204.19,205.9995238,-1.80952381
4/21/2016 12:00:00 AM,210.13,210.25,208.65,208.97,206.42,206.2095238,0.21047619
4/22/2016 12:00:00 AM,208.53,209.29,207.91,208.97,203.95,206.4838095,-2.533809524
4/25/2016 12:00:00 AM,208.28,208.66,207.54,208.61,204.5,206.7452381,-2.245238095
4/26/2016 12:00:00 AM,209.02,209.52,208.36,208.92,204.02,207.0157143,-2.995714286
4/27/2016 12:00:00 AM,208.46,209.81,208.05,209.35,205.92,207.2171429,-1.297142857
4/28/2016 12:00:00 AM,208.49,209.76,206.96,207.45,208,207.2852381,0.714761905
4/29/2016 12:00:00 AM,206.71,207.13,205.03,206.33,208.01,207.3238095,0.686190476
5/2/2016 12:00:00 AM,206.9,208.18,206.41,207.97,207.78,207.3738095,0.406190476
5/3/2016 12:00:00 AM,206.5,206.8,205.28,206.16,209.24,207.3695238,1.87047619
5/4/2016 12:00:00 AM,205,205.85,204.42,205.01,209.9,207.4085714,2.491428571
5/5/2016 12:00:00 AM,205.57,205.98,204.47,204.97,210.1,207.3395238,2.76047619
5/6/2016 12:00:00 AM,204.04,205.77,203.88,205.72,208.97,207.4238095,1.546190476
5/9/2016 12:00:00 AM,205.58,206.4,205.36,205.89,208.97,207.49,1.48
5/10/2016 12:00:00 AM,206.64,208.5,206.64,208.45,208.61,207.7009524,0.909047619
5/11/2016 12:00:00 AM,207.89,208.54,206.5,206.5,208.92,207.7285714,1.191428571
5/12/2016 12:00:00 AM,207.29,207.49,205.37,206.56,209.35,207.66,1.69
5/13/2016 12:00:00 AM,206.23,206.86,204.38,204.76,207.45,207.5052381,-0.055238095
5/16/2016 12:00:00 AM,204.95,207.34,204.89,206.78,206.33,207.457619,-1.127619048
5/17/2016 12:00:00 AM,206.44,206.8,204.23,204.85,207.97,207.2485714,0.721428571
5/18/2016 12:00:00 AM,204.44,206.3,203.63,204.91,206.16,207.0109524,-0.850952381
5/19/2016 12:00:00 AM,204,204.54,202.78,204.2,205.01,206.73,-1.72
5/20/2016 12:00:00 AM,204.95,206.1,204.86,205.49,204.97,206.5642857,-1.594285714
5/23/2016 12:00:00 AM,205.48,205.84,204.99,205.21,205.72,206.3852381,-0.665238095
5/24/2016 12:00:00 AM,206.15,208.24,206.14,207.87,205.89,206.35,-0.46
5/25/2016 12:00:00 AM,208.64,209.77,207.87,209.28,208.45,206.3671429,2.082857143
5/26/2016 12:00:00 AM,209.47,209.71,208.97,209.34,206.5,206.3666667,0.133333333
5/27/2016 12:00:00 AM,209.55,210.25,209.47,210.24,206.56,206.4995238,0.06047619
5/31/2016 12:00:00 AM,210.53,210.69,209.18,209.84,204.76,206.6666667,-1.906666667
6/1/2016 12:00:00 AM,209.15,210.48,208.89,210.27,206.78,206.7761905,0.003809524
6/2/2016 12:00:00 AM,209.8,210.93,209.24,210.91,204.85,207.002381,-2.152380952
6/3/2016 12:00:00 AM,210.32,210.69,208.86,210.28,204.91,207.2533333,-2.343333333
6/6/2016 12:00:00 AM,210.71,211.77,210.51,211.35,204.2,207.5571429,-3.357142857
6/7/2016 12:00:00 AM,211.56,212.34,211.5,211.68,205.49,207.8409524,-2.350952381
6/8/2016 12:00:00 AM,211.8,212.52,211.69,212.37,205.21,208.1495238,-2.93952381
6/9/2016 12:00:00 AM,211.49,212.22,211.19,212.08,207.87,208.322381,-0.452380952
6/10/2016 12:00:00 AM,210.43,210.86,209.43,210.07,209.28,208.492381,0.787619048
6/13/2016 12:00:00 AM,209.34,210.37,208.35,208.45,209.34,208.582381,0.757619048
6/14/2016 12:00:00 AM,207.97,208.74,206.92,208.04,210.24,208.7385714,1.501428571
6/15/2016 12:00:00 AM,208.57,209.36,207.53,207.75,209.84,208.7847619,1.055238095
6/16/2016 12:00:00 AM,206.74,208.57,205.59,208.37,210.27,208.952381,1.317619048
6/17/2016 12:00:00 AM,207.14,207.2,205.75,206.52,210.91,209.0290476,1.880952381
6/20/2016 12:00:00 AM,208.84,209.61,207.75,207.85,210.28,209.2028571,1.077142857
6/21/2016 12:00:00 AM,208.26,208.92,207.78,208.44,211.35,209.3433333,2.006666667
6/22/2016 12:00:00 AM,208.69,209.5,207.93,208.1,211.68,209.4809524,2.199047619
6/23/2016 12:00:00 AM,209.83,210.87,209.27,210.81,212.37,209.6209524,2.749047619
6/24/2016 12:00:00 AM,204,206.91,202.72,203.13,212.08,209.3280952,2.751904762
6/27/2016 12:00:00 AM,201.59,201.6,198.65,199.6,210.07,208.8642857,1.205714286
6/28/2016 12:00:00 AM,201.66,203.23,201.12,203.2,208.45,208.5290476,-0.079047619
6/29/2016 12:00:00 AM,204.83,206.93,204.72,206.66,208.04,208.377619,-0.337619048
6/30/2016 12:00:00 AM,207.18,209.54,206.56,209.48,207.75,208.34,-0.59
7/1/2016 12:00:00 AM,209.29,210.49,209.29,209.92,208.37,208.2928571,0.077142857
7/5/2016 12:00:00 AM,208.9,209.08,207.71,208.41,206.52,208.2038095,-1.683809524
7/6/2016 12:00:00 AM,207.87,209.8,207.06,209.66,207.85,208.1233333,-0.273333333
7/7/2016 12:00:00 AM,209.89,210.65,208.63,209.53,208.44,208.0209524,0.419047619
7/8/2016 12:00:00 AM,211,212.94,210.78,212.65,208.1,208.0342857,0.065714286
7/11/2016 12:00:00 AM,213.16,214.07,212.95,213.4,210.81,208.0971429,2.712857143
7/12/2016 12:00:00 AM,214.51,215.3,213.43,214.95,203.13,208.3295238,-5.19952381
7/13/2016 12:00:00 AM,215.42,215.45,214.35,214.92,199.6,208.637619,-9.037619048
7/14/2016 12:00:00 AM,216.34,216.67,215.66,216.12,203.2,209.022381,-5.822380952
7/15/2016 12:00:00 AM,216.79,217.01,215.31,215.83,206.66,209.4071429,-2.747142857
7/18/2016 12:00:00 AM,215.95,216.6,215.67,216.41,209.48,209.79,-0.31
7/19/2016 12:00:00 AM,215.88,216.23,215.63,216.19,209.92,210.2504762,-0.33047619
7/20/2016 12:00:00 AM,216.75,217.37,216.24,217.09,208.41,210.6904762,-2.28047619
7/21/2016 12:00:00 AM,216.92,217.22,215.75,216.27,209.66,211.0633333,-1.403333333
7/22/2016 12:00:00 AM,216.39,217.3,216.1,217.24,209.53,211.4985714,-1.968571429
7/25/2016 12:00:00 AM,217,217.06,215.97,216.65,212.65,211.7766667,0.873333333
7/26/2016 12:00:00 AM,216.53,217.17,215.76,216.75,213.4,212.4252381,0.974761905
7/27/2016 12:00:00 AM,217.17,217.27,215.62,216.52,214.95,213.2309524,1.719047619
7/28/2016 12:00:00 AM,216.26,217.11,215.75,216.77,214.92,213.8771429,1.042857143
7/29/2016 12:00:00 AM,216.45,217.54,216.13,217.12,216.12,214.3752381,1.744761905
8/1/2016 12:00:00 AM,217.15,217.65,216.41,216.94,215.83,214.7304762,1.09952381
8/2/2016 12:00:00 AM,216.64,216.83,214.57,215.55,216.41,214.9985714,1.411428571
8/3/2016 12:00:00 AM,215.45,216.25,215.13,216.18,216.19,215.3685714,0.821428571
8/4/2016 12:00:00 AM,216.3,216.78,214.25,216.41,217.09,215.69,1.4
8/5/2016 12:00:00 AM,217.19,218.23,217.07,218.18,216.27,216.1019048,0.168095238
8/8/2016 12:00:00 AM,218.39,218.52,217.74,218.05,217.24,216.3590476,0.880952381
8/9/2016 12:00:00 AM,218.12,218.76,217.8,218.18,216.65,216.5866667,0.063333333
8/10/2016 12:00:00 AM,218.29,218.4,217.23,217.64,216.75,216.7147619,0.035238095
8/11/2016 12:00:00 AM,218.25,218.94,217.95,218.65,216.52,216.892381,-0.372380952
8/12/2016 12:00:00 AM,218.26,218.71,217.99,218.46,216.77,217.0038095,-0.233809524
8/15/2016 12:00:00 AM,218.89,219.5,218.88,219.09,217.12,217.1590476,-0.039047619
8/16/2016 12:00:00 AM,218.56,218.68,217.96,217.96,216.94,217.2328571,-0.292857143
8/17/2016 12:00:00 AM,217.98,218.53,217.02,218.37,215.55,217.3366667,-1.786666667
8/18/2016 12:00:00 AM,218.31,218.9,218.21,218.86,216.18,217.4209524,-1.240952381
8/19/2016 12:00:00 AM,218.34,218.75,217.74,218.54,216.41,217.5290476,-1.119047619
8/22/2016 12:00:00 AM,218.25,218.8,217.83,218.53,218.18,217.5904762,0.58952381
8/23/2016 12:00:00 AM,219.23,219.6,218.9,218.97,218.05,217.7009524,0.349047619
8/24/2016 12:00:00 AM,218.8,218.91,217.36,217.85,218.18,217.7533333,0.426666667
8/25/2016 12:00:00 AM,217.4,218.19,217.22,217.7,217.64,217.8095238,-0.16952381
8/26/2016 12:00:00 AM,217.9,219.12,216.25,217.29,218.65,217.8342857,0.815714286
8/29/2016 12:00:00 AM,217.43,218.67,217.4,218.36,218.46,217.8933333,0.566666667
8/30/2016 12:00:00 AM,218.25,218.59,217.35,218,219.09,217.9438095,1.146190476
8/31/2016 12:00:00 AM,217.64,217.75,216.47,217.38,217.96,218.0309524,-0.070952381
9/1/2016 12:00:00 AM,217.38,217.73,216.03,217.39,218.37,218.0885714,0.281428571
9/2/2016 12:00:00 AM,218.36,218.87,217.7,218.37,218.86,218.1819048,0.678095238
9/6/2016 12:00:00 AM,218.72,219.12,217.86,219.03,218.54,218.222381,0.317619048
9/7/2016 12:00:00 AM,218.84,219.22,218.3,219.01,218.53,218.2680952,0.261904762
9/8/2016 12:00:00 AM,218.6,218.94,218.15,218.51,218.97,218.2838095,0.686190476
9/9/2016 12:00:00 AM,217,217.03,213.25,213.28,217.85,218.0761905,-0.226190476
9/12/2016 12:00:00 AM,212.39,216.81,212.31,216.34,217.7,217.9661905,-0.266190476
9/13/2016 12:00:00 AM,214.85,215.15,212.5,213.23,217.29,217.7171429,-0.427142857
9/14/2016 12:00:00 AM,213.29,214.7,212.5,213.15,218.36,217.4342857,0.925714286
9/15/2016 12:00:00 AM,213,215.73,212.75,215.28,218,217.3066667,0.693333333
9/16/2016 12:00:00 AM,213.5,213.69,212.57,213.37,217.38,217.0685714,0.311428571
9/19/2016 12:00:00 AM,214.1,214.88,213.03,213.41,217.39,216.8090476,0.580952381
9/20/2016 12:00:00 AM,214.43,214.59,213.38,213.42,218.37,216.5652381,1.804761905
9/21/2016 12:00:00 AM,214.22,216.03,213.44,215.82,219.03,216.4361905,2.593809524
9/22/2016 12:00:00 AM,216.99,217.53,216.71,217.18,219.01,216.3509524,2.659047619
9/23/2016 12:00:00 AM,216.73,216.88,215.88,215.99,218.51,216.262381,2.247619048
9/26/2016 12:00:00 AM,215.02,215.23,214.01,214.24,213.28,216.097619,-2.817619048
9/27/2016 12:00:00 AM,214.03,215.68,213.62,215.57,216.34,216.0157143,0.324285714
9/28/2016 12:00:00 AM,215.81,216.82,214.71,216.64,213.23,215.9338095,-2.703809524
9/29/2016 12:00:00 AM,216.39,216.87,214.04,214.68,213.15,215.7757143,-2.625714286
9/30/2016 12:00:00 AM,215.67,217.12,215.36,216.3,215.28,215.7242857,-0.444285714
10/3/2016 12:00:00 AM,215.81,216.04,215.04,215.78,213.37,215.647619,-2.277619048
10/4/2016 12:00:00 AM,215.86,216.17,213.99,214.68,213.41,215.4719048,-2.061904762
10/5/2016 12:00:00 AM,215.37,216.13,215.33,215.63,213.42,215.31,-1.89
10/6/2016 12:00:00 AM,215.39,216.04,214.74,215.78,215.82,215.1561905,0.663809524
10/7/2016 12:00:00 AM,216.06,216.3,214.19,215.04,217.18,214.9909524,2.189047619
10/10/2016 12:00:00 AM,216.14,216.7,215.99,216.16,215.99,215.1280952,0.861904762
10/11/2016 12:00:00 AM,215.64,215.74,212.58,213.43,214.24,214.9895238,-0.74952381
10/12/2016 12:00:00 AM,213.61,214.32,213.01,213.71,215.57,215.012381,0.557619048
10/13/2016 12:00:00 AM,212.15,213.59,211.21,213.01,216.64,215.0057143,1.634285714
10/14/2016 12:00:00 AM,214.14,214.69,213.03,213.12,214.68,214.9028571,-0.222857143
10/17/2016 12:00:00 AM,213.07,213.39,212.17,212.38,216.3,214.8557143,1.444285714
10/18/2016 12:00:00 AM,214.24,214.31,213.27,213.71,215.78,214.87,0.91
10/19/2016 12:00:00 AM,214,214.64,213.6,214.28,214.68,214.9109524,-0.230952381
10/20/2016 12:00:00 AM,213.85,214.53,213.11,213.88,215.63,214.8185714,0.811428571
10/21/2016 12:00:00 AM,212.95,214.08,212.76,213.98,215.78,214.6661905,1.113809524
10/24/2016 12:00:00 AM,214.98,215.32,214.48,214.89,215.04,214.6138095,0.426190476
10/25/2016 12:00:00 AM,214.7,214.98,213.98,214.17,216.16,214.6104762,1.54952381
10/26/2016 12:00:00 AM,213.22,214.42,212.93,213.74,213.43,214.5233333,-1.093333333
10/27/2016 12:00:00 AM,214.57,214.62,213.08,213.17,213.71,214.3580952,-0.648095238
10/28/2016 12:00:00 AM,213.13,213.93,211.71,212.54,213.01,214.2561905,-1.246190476
10/31/2016 12:00:00 AM,212.95,213.19,212.36,212.55,213.12,214.077619,-0.957619048
11/1/2016 12:00:00 AM,212.9,212.99,209.6,211.01,212.38,213.8504762,-1.47047619
11/2/2016 12:00:00 AM,210.67,211.1,209.23,209.74,213.71,213.6152381,0.094761905
11/3/2016 12:00:00 AM,210.01,210.24,208.46,208.78,214.28,213.2890476,0.990952381
11/4/2016 12:00:00 AM,208.91,209.89,208.38,208.55,213.88,212.9447619,0.935238095
11/7/2016 12:00:00 AM,211.47,213.19,211.3,213.15,213.98,212.8547619,1.125238095
11/8/2016 12:00:00 AM,212.72,214.77,212.38,214.11,214.89,212.7571429,2.132857143
11/9/2016 12:00:00 AM,212.47,217.1,212.34,216.38,214.17,212.897619,1.272380952
11/10/2016 12:00:00 AM,217.35,218.31,215.22,216.92,213.74,213.0504762,0.68952381
11/11/2016 12:00:00 AM,216.13,216.7,215.32,216.42,213.17,213.2128571,-0.042857143
11/14/2016 12:00:00 AM,216.99,217.27,215.72,216.59,212.54,213.3780952,-0.838095238
11/15/2016 12:00:00 AM,217,218.28,216.8,218.28,212.55,213.6590476,-1.109047619
11/16/2016 12:00:00 AM,217.52,218.14,217.42,217.87,211.01,213.8571429,-2.847142857
11/17/2016 12:00:00 AM,218.04,219.06,217.92,218.99,209.74,214.0814286,-4.341428571
11/18/2016 12:00:00 AM,219.04,219.27,218.29,218.5,208.78,214.3014286,-5.521428571
11/21/2016 12:00:00 AM,219.19,220.18,219,220.15,208.55,214.5952381,-6.045238095
11/22/2016 12:00:00 AM,220.49,220.79,219.73,220.58,213.15,214.8661905,-1.716190476
11/23/2016 12:00:00 AM,220,220.76,219.75,220.7,214.11,215.1771429,-1.067142857
11/25/2016 12:00:00 AM,221.12,221.56,221.01,221.52,216.38,215.547619,0.832380952
11/28/2016 12:00:00 AM,221.19,221.48,220.36,220.48,216.92,215.8957143,1.024285714
11/29/2016 12:00:00 AM,220.58,221.44,220.17,220.91,216.42,216.2942857,0.125714286
11/30/2016 12:00:00 AM,221.65,221.82,220.31,220.38,216.59,216.6671429,-0.077142857
12/1/2016 12:00:00 AM,220.73,220.73,219.15,219.57,218.28,217.0747619,1.205238095
12/2/2016 12:00:00 AM,219.7,220.25,219.26,219.68,217.87,217.5480952,0.321904762
12/5/2016 12:00:00 AM,220.67,221.4,220.42,221,218.99,218.13,0.86
12/6/2016 12:00:00 AM,221.24,221.74,220.66,221.7,218.5,218.7561905,-0.256190476
12/7/2016 12:00:00 AM,221.5,224.67,221.38,224.6,220.15,219.3014286,0.848571429
12/8/2016 12:00:00 AM,224.58,225.7,224.26,225.15,220.58,219.8271429,0.752857143
12/9/2016 12:00:00 AM,225.44,226.53,225.37,226.51,220.7,220.3095238,0.39047619
12/12/2016 12:00:00 AM,226.42,226.96,225.76,226.25,221.52,220.7538095,0.766190476
12/13/2016 12:00:00 AM,227.01,228.34,227,227.76,220.48,221.2938095,-0.813809524
12/14/2016 12:00:00 AM,227.41,228.23,225.37,225.88,220.91,221.7361905,-0.826190476
12/15/2016 12:00:00 AM,226.13,227.81,225.89,226.81,220.38,222.142381,-1.762380952
12/16/2016 12:00:00 AM,225.99,226.08,224.67,225.04,219.57,222.4838095,-2.913809524
12/19/2016 12:00:00 AM,225.24,226.02,225.08,225.53,219.68,222.7952381,-3.115238095
12/20/2016 12:00:00 AM,226.16,226.57,225.88,226.4,221,223.1714286,-2.171428571
12/21/2016 12:00:00 AM,226.27,226.45,225.77,225.77,221.7,223.4390476,-1.739047619
12/22/2016 12:00:00 AM,225.61,225.74,224.92,225.38,224.6,223.667619,0.932380952
12/23/2016 12:00:00 AM,225.42,225.72,225.21,225.71,225.15,223.9061905,1.243809524
12/27/2016 12:00:00 AM,226,226.73,226,226.27,226.51,224.132381,2.377619048
12/28/2016 12:00:00 AM,226.59,226.59,224.27,224.4,226.25,224.3190476,1.930952381
12/29/2016 12:00:00 AM,224.47,224.89,223.84,224.35,227.76,224.4828571,3.277142857
12/30/2016 12:00:00 AM,224.71,224.83,222.73,223.53,225.88,224.6328571,1.247142857
1/3/2017 12:00:00 AM,225.07,225.83,223.88,225.24,226.81,224.9028571,1.907142857
1/4/2017 12:00:00 AM,225.64,226.75,225.61,226.58,225.04,225.2314286,-0.191428571
1/5/2017 12:00:00 AM,226.28,226.58,225.48,226.4,225.53,225.4885714,0.041428571
1/6/2017 12:00:00 AM,226.53,227.75,225.9,227.21,226.4,225.7509524,0.649047619
1/9/2017 12:00:00 AM,226.9,227.07,226.42,226.46,225.77,225.8395238,-0.06952381
1/10/2017 12:00:00 AM,226.47,227.45,226.01,226.46,225.38,225.9019048,-0.521904762
1/11/2017 12:00:00 AM,226.38,227.1,225.59,227.1,225.71,225.93,-0.22
1/12/2017 12:00:00 AM,226.5,226.75,224.96,226.53,226.27,225.9433333,0.326666667
1/13/2017 12:00:00 AM,226.75,227.4,226.69,227.05,224.4,225.9095238,-1.50952381
1/17/2017 12:00:00 AM,226.3,226.78,225.8,226.25,224.35,225.9271429,-1.577142857
1/18/2017 12:00:00 AM,226.52,226.8,225.9,226.75,223.53,225.9242857,-2.394285714
1/19/2017 12:00:00 AM,226.83,227,225.41,225.91,225.24,225.9657143,-0.725714286
1/20/2017 12:00:00 AM,226.73,227.31,225.97,226.74,226.58,226.0233333,0.556666667
1/23/2017 12:00:00 AM,226.37,226.81,225.27,226.15,226.4,226.0114286,0.388571429
1/24/2017 12:00:00 AM,226.4,228.08,226.27,227.6,227.21,226.0985714,1.111428571
1/25/2017 12:00:00 AM,228.7,229.57,228.51,229.57,226.46,226.2980952,0.161904762
1/26/2017 12:00:00 AM,229.42,229.71,229.01,229.33,226.46,226.4704762,-0.01047619
1/27/2017 12:00:00 AM,229.44,229.59,228.76,228.97,227.1,226.5990476,0.500952381
1/30/2017 12:00:00 AM,228.18,228.2,226.41,227.55,226.53,226.7490476,-0.219047619
1/31/2017 12:00:00 AM,227.01,227.6,226.32,227.53,227.05,226.9004762,0.14952381
2/1/2017 12:00:00 AM,228.28,228.59,226.94,227.62,226.25,227.0952381,-0.845238095
2/2/2017 12:00:00 AM,227.24,228.1,226.82,227.77,226.75,227.2157143,-0.465714286
2/3/2017 12:00:00 AM,228.85,229.55,228.46,229.34,225.91,227.3471429,-1.437142857
2/6/2017 12:00:00 AM,228.89,229.33,228.54,228.93,226.74,227.467619,-0.727619048
2/7/2017 12:00:00 AM,229.36,229.66,228.72,228.94,226.15,227.55,-1.4
2/8/2017 12:00:00 AM,228.59,229.39,228.31,229.24,227.6,227.682381,-0.082380952
2/9/2017 12:00:00 AM,229.57,230.95,229.52,230.6,229.57,227.8795238,1.69047619
2/10/2017 12:00:00 AM,231,231.77,230.62,231.51,229.33,228.0895238,1.24047619
2/13/2017 12:00:00 AM,232.09,233.07,232.05,232.77,228.97,228.3866667,0.583333333
2/14/2017 12:00:00 AM,232.55,233.71,232.16,233.7,227.55,228.7033333,-1.153333333
2/15/2017 12:00:00 AM,233.43,235.14,233.39,234.92,227.53,229.1161905,-1.586190476
2/16/2017 12:00:00 AM,234.93,235.16,233.85,234.72,227.62,229.4957143,-1.875714286
2/17/2017 12:00:00 AM,233.97,235.09,233.93,235.09,227.77,229.9328571,-2.162857143
2/21/2017 12:00:00 AM,235.51,236.69,235.51,236.49,229.34,230.3971429,-1.057142857
2/22/2017 12:00:00 AM,236.02,236.54,235.83,236.28,228.93,230.8795238,-1.94952381
2/23/2017 12:00:00 AM,236.9,236.9,235.56,236.44,228.94,231.3004762,-2.36047619
2/24/2017 12:00:00 AM,235.42,236.79,235.41,236.74,229.24,231.6419048,-2.401904762
2/27/2017 12:00:00 AM,236.61,237.31,236.35,237.11,230.6,232.012381,-1.412380952
2/28/2017 12:00:00 AM,236.71,236.95,236.02,236.47,231.51,232.3695238,-0.85952381
3/1/2017 12:00:00 AM,238.4,240.32,238.37,239.78,232.77,232.9519048,-0.181904762
3/2/2017 12:00:00 AM,239.57,239.57,238.21,238.27,233.7,233.4633333,0.236666667
3/3/2017 12:00:00 AM,238.19,238.61,237.73,238.42,234.92,233.977619,0.942380952
3/6/2017 12:00:00 AM,237.48,238.12,237.01,237.71,234.72,234.4509524,0.269047619
3/7/2017 12:00:00 AM,237.39,237.77,236.76,237,235.09,234.8157143,0.274285714
3/8/2017 12:00:00 AM,237.31,237.64,236.4,236.56,236.49,235.1790476,1.310952381
3/9/2017 12:00:00 AM,236.71,237.24,235.74,236.86,236.28,235.5561905,0.723809524
3/10/2017 12:00:00 AM,237.95,238.02,236.59,237.69,236.44,235.9585714,0.481428571
3/13/2017 12:00:00 AM,237.59,237.86,237.24,237.81,236.74,236.3019048,0.438095238
3/14/2017 12:00:00 AM,237.22,237.24,236.19,236.9,237.11,236.5585714,0.551428571
3/15/2017 12:00:00 AM,237.56,239.44,237.29,238.95,236.47,236.8528571,-0.382857143
3/16/2017 12:00:00 AM,239.12,239.2,238.1,238.48,239.78,237.0804762,2.69952381
3/17/2017 12:00:00 AM,237.75,237.97,237.03,237.03,238.27,237.1809524,1.089047619
3/20/2017 12:00:00 AM,237.01,237.36,236.32,236.77,238.42,237.2785714,1.141428571
3/21/2017 12:00:00 AM,237.49,237.61,233.58,233.73,237.71,237.2138095,0.496190476
3/22/2017 12:00:00 AM,233.73,234.61,233.05,234.28,237,237.1085714,-0.108571429
3/23/2017 12:00:00 AM,233.98,235.34,233.6,234.03,236.56,237.0014286,-0.441428571
3/24/2017 12:00:00 AM,234.35,235.04,232.96,233.86,236.86,236.8785714,-0.018571429
3/27/2017 12:00:00 AM,231.97,233.92,231.61,233.62,237.69,236.73,0.96
3/28/2017 12:00:00 AM,233.32,235.81,233.14,235.32,237.81,236.6447619,1.165238095
3/29/2017 12:00:00 AM,235,235.81,234.73,235.54,236.9,236.6004762,0.29952381
3/30/2017 12:00:00 AM,235.5,236.52,235.27,236.29,238.95,236.4342857,2.515714286
3/31/2017 12:00:00 AM,235.91,236.51,235.68,235.74,238.48,236.3138095,2.166190476
4/3/2017 12:00:00 AM,235.79,236.03,233.91,235.33,237.03,236.1666667,0.863333333
4/4/2017 12:00:00 AM,235,235.58,234.56,235.48,236.77,236.0604762,0.70952381
4/5/2017 12:00:00 AM,236.26,237.39,234.54,234.78,233.73,235.9547619,-2.224761905
4/6/2017 12:00:00 AM,234.96,236.04,234.43,235.44,234.28,235.9014286,-1.621428571
4/7/2017 12:00:00 AM,235.18,236,234.64,235.2,234.03,235.822381,-1.792380952
4/10/2017 12:00:00 AM,235.36,236.26,234.73,235.34,233.86,235.7104762,-1.85047619
4/11/2017 12:00:00 AM,234.9,235.18,233.34,235.06,233.62,235.5795238,-1.95952381
4/12/2017 12:00:00 AM,234.8,234.96,233.77,234.03,235.32,235.4428571,-0.122857143
4/13/2017 12:00:00 AM,233.65,234.49,232.51,232.51,235.54,235.1361905,0.403809524
4/17/2017 12:00:00 AM,233.12,234.57,232.88,234.57,236.29,234.95,1.34
4/18/2017 12:00:00 AM,233.71,234.49,233.08,233.87,235.74,234.7995238,0.94047619
4/19/2017 12:00:00 AM,234.52,234.95,233.18,233.44,235.33,234.6409524,0.689047619
4/20/2017 12:00:00 AM,234.14,235.85,233.78,235.34,235.48,234.717619,0.762380952
4/21/2017 12:00:00 AM,235.22,235.31,234.13,234.59,234.78,234.732381,0.047619048
4/24/2017 12:00:00 AM,237.17,237.41,236.61,237.17,235.44,234.8819048,0.558095238
4/25/2017 12:00:00 AM,237.93,238.95,237.81,238.55,235.2,235.1052381,0.094761905
4/26/2017 12:00:00 AM,238.53,239.53,238.35,238.4,235.34,235.3328571,0.007142857
4/27/2017 12:00:00 AM,238.74,238.95,237.98,238.6,235.06,235.4890476,-0.429047619
4/28/2017 12:00:00 AM,238.93,238.93,237.93,238.08,234.03,235.61,-1.58
5/1/2017 12:00:00 AM,238.66,239.17,238.2,238.68,232.51,235.7238095,-3.213809524
5/2/2017 12:00:00 AM,238.82,238.98,238.3,238.77,234.57,235.8680952,-1.298095238
5/3/2017 12:00:00 AM,238.29,238.88,237.7,238.48,233.87,236.0180952,-2.148095238
5/4/2017 12:00:00 AM,238.81,238.92,237.78,238.76,233.44,236.1742857,-2.734285714
5/5/2017 12:00:00 AM,239.16,239.72,238.68,239.7,235.34,236.4085714,-1.068571429
5/8/2017 12:00:00 AM,239.77,239.92,239.17,239.66,234.59,236.6095238,-2.01952381
5/9/2017 12:00:00 AM,239.94,240.19,239.04,239.44,237.17,236.8114286,0.358571429
5/10/2017 12:00:00 AM,239.37,239.87,239.15,239.87,238.55,237.0271429,1.522857143
5/11/2017 12:00:00 AM,239.31,239.57,238.13,239.38,238.4,237.2328571,1.167142857
5/12/2017 12:00:00 AM,239.05,239.43,238.67,238.98,238.6,237.4685714,1.131428571
5/15/2017 12:00:00 AM,239.49,240.44,239.45,240.3,238.08,237.8395238,0.24047619
5/16/2017 12:00:00 AM,240.64,240.67,239.63,240.08,238.68,238.1019048,0.578095238
5/17/2017 12:00:00 AM,238.09,238.64,235.75,235.82,238.77,238.1947619,0.575238095
5/18/2017 12:00:00 AM,235.7,237.75,235.43,236.77,238.48,238.3533333,0.126666667
5/19/2017 12:00:00 AM,237.36,239.08,237.27,238.31,238.76,238.4947619,0.265238095
5/22/2017 12:00:00 AM,238.87,239.71,238.82,239.52,239.7,238.7295238,0.97047619
5/23/2017 12:00:00 AM,239.98,240.24,239.51,240.05,239.66,238.8666667,0.793333333
5/24/2017 12:00:00 AM,240.33,240.73,239.93,240.61,239.44,238.9647619,0.475238095
5/25/2017 12:00:00 AM,241.22,242.08,240.96,241.76,239.87,239.1247619,0.745238095
5/26/2017 12:00:00 AM,241.59,241.9,241.45,241.71,239.38,239.2728571,0.107142857
5/30/2017 12:00:00 AM,241.32,241.79,241.16,241.5,238.98,239.4357143,-0.455714286
5/31/2017 12:00:00 AM,241.84,241.88,240.64,241.44,240.3,239.5671429,0.732857143
6/1/2017 12:00:00 AM,241.97,243.38,241.64,243.36,240.08,239.7857143,0.294285714
6/2/2017 12:00:00 AM,243.45,244.35,243.08,244.17,235.82,240.0566667,-4.236666667
6/5/2017 12:00:00 AM,244.02,244.3,243.76,243.99,236.77,240.3057143,-3.535714286
6/6/2017 12:00:00 AM,243.34,243.98,243.12,243.21,238.31,240.4728571,-2.162857143
6/7/2017 12:00:00 AM,243.61,243.92,242.83,243.66,239.52,240.6633333,-1.143333333
6/8/2017 12:00:00 AM,243.8,244.33,243.17,243.78,240.05,240.87,-0.82
6/9/2017 12:00:00 AM,244.07,245.01,241.95,243.41,240.61,241.0385714,-0.428571429
6/12/2017 12:00:00 AM,243.09,243.42,242.38,243.36,241.76,241.2280952,0.531904762
6/13/2017 12:00:00 AM,243.98,244.61,243.58,244.55,241.71,241.4933333,0.216666667
6/14/2017 12:00:00 AM,244.86,244.87,243.29,244.24,241.5,241.6809524,-0.180952381
6/15/2017 12:00:00 AM,242.69,243.91,242.36,243.77,241.44,241.8566667,-0.416666667
6/16/2017 12:00:00 AM,242.83,242.83,241.63,242.64,243.36,242.1814286,1.178571429
6/19/2017 12:00:00 AM,243.61,244.73,243.48,244.66,244.17,242.5571429,1.612857143
6/20/2017 12:00:00 AM,244.23,244.26,242.99,243.01,243.99,242.7809524,1.209047619
6/21/2017 12:00:00 AM,243.46,243.59,242.41,242.95,243.21,242.9442857,0.265714286
6/22/2017 12:00:00 AM,242.96,243.53,242.64,242.84,243.66,243.0771429,0.582857143
6/23/2017 12:00:00 AM,242.88,243.51,242.47,243.13,243.78,243.1971429,0.582857143
6/26/2017 12:00:00 AM,243.93,244.38,243.05,243.29,243.41,243.27,0.14
6/27/2017 12:00:00 AM,243.01,243.38,241.31,241.33,243.36,243.2519048,0.108095238
6/28/2017 12:00:00 AM,242.51,243.72,242.23,243.49,244.55,243.3466667,1.203333333
6/29/2017 12:00:00 AM,243.62,243.72,239.96,241.35,244.24,243.342381,0.897619048
6/30/2017 12:00:00 AM,242.3,242.71,241.58,241.8,243.77,243.2680952,0.501904762
7/3/2017 12:00:00 AM,242.9,243.38,242.21,242.21,242.64,243.1747619,-0.534761905
7/5/2017 12:00:00 AM,242.61,243.01,241.7,242.77,244.66,243.1166667,1.543333333
7/6/2017 12:00:00 AM,241.86,242.03,240.34,240.55,243.01,242.99,0.02
7/7/2017 12:00:00 AM,241.18,242.28,240.56,242.11,242.95,242.9161905,0.033809524
7/10/2017 12:00:00 AM,241.98,242.8,241.76,242.37,242.84,242.8490476,-0.009047619
7/11/2017 12:00:00 AM,242.12,242.55,240.85,242.19,243.13,242.7909524,0.339047619
7/12/2017 12:00:00 AM,243.31,244.2,243.3,244.01,243.29,242.8219048,0.468095238
7/13/2017 12:00:00 AM,244.02,244.55,243.76,244.42,241.33,242.8157143,-1.485714286
7/14/2017 12:00:00 AM,244.4,245.97,244.31,245.56,243.49,242.8785714,0.611428571
7/17/2017 12:00:00 AM,245.44,245.91,245.33,245.53,241.35,242.962381,-1.612380952
7/18/2017 12:00:00 AM,245.06,245.72,244.67,245.66,241.8,243.1061905,-1.306190476
7/19/2017 12:00:00 AM,246.01,247,246.01,246.99,242.21,243.2171429,-1.007142857
7/20/2017 12:00:00 AM,247.25,247.42,246.47,247.1,242.77,243.4119048,-0.641904762
7/21/2017 12:00:00 AM,246.43,246.91,246.18,246.88,240.55,243.5990476,-3.049047619
7/24/2017 12:00:00 AM,246.81,246.98,246.28,246.82,242.11,243.7885714,-1.678571429
7/25/2017 12:00:00 AM,247.7,247.8,247.16,247.42,242.37,243.9928571,-1.622857143
7/26/2017 12:00:00 AM,247.78,247.79,247.13,247.43,242.19,244.19,-2
7/27/2017 12:00:00 AM,247.96,248,245.68,247.2,244.01,244.4695238,-0.45952381
7/28/2017 12:00:00 AM,246.7,247.06,246.13,246.91,244.42,244.632381,-0.212380952
7/31/2017 12:00:00 AM,247.38,247.48,246.53,246.77,245.56,244.8904762,0.66952381
8/1/2017 12:00:00 AM,247.45,247.5,246.72,247.32,245.53,245.1533333,0.376666667
8/2/2017 12:00:00 AM,247.47,247.6,246.37,247.44,245.66,245.402381,0.257619048
8/3/2017 12:00:00 AM,247.31,247.34,246.64,246.96,246.99,245.6019048,1.388095238
8/4/2017 12:00:00 AM,247.52,247.79,246.97,247.41,247.1,245.9285714,1.171428571
8/7/2017 12:00:00 AM,247.5,247.87,247.37,247.87,246.88,246.2028571,0.677142857
8/8/2017 12:00:00 AM,247.49,248.91,246.83,247.26,246.82,246.4357143,0.384285714
8/9/2017 12:00:00 AM,246.46,247.31,246.06,247.25,247.42,246.6766667,0.743333333
8/10/2017 12:00:00 AM,246.3,246.44,243.7,243.76,247.43,246.6647619,0.765238095
8/11/2017 12:00:00 AM,244,244.8,243.75,244.12,247.2,246.6504762,0.54952381
8/14/2017 12:00:00 AM,245.55,246.79,245.55,246.54,246.91,246.6971429,0.212857143
8/15/2017 12:00:00 AM,247,247,246.16,246.51,246.77,246.7438095,0.026190476
8/16/2017 2:46:32 PM,247.09,247.57,246.45,246.74,247.32,246.7952381,0.524761905