Nombre: Iván Rendón

Código: 146128
Date BAC FB MSFT INTC ORCL
8/1/2019 29.49 192.729996 138.059998 49.5 55.880001
7/31/2019 30.68 194.229996 136.270004 50.549999 56.299999
7/30/2019 30.889999 197.039993 140.350006 51.700001 57.490002
7/29/2019 30.52 195.940002 141.029999 52.509998 58.060001
7/26/2019 30.77 199.75 141.339996 51.59 58.5
7/25/2019 30.34 200.710007 140.190002 52.16 58.290001
7/24/2019 30.67 204.660004 140.720001 52.919998 58.110001
7/23/2019 30.25 202.360001 139.289993 51.75 57.450001
7/22/2019 29.57 202.320007 138.429993 51.349998 57.599998
7/19/2019 29.4 198.360001 136.619995 50.27 57.540001
7/18/2019 29.48 200.779999 136.419998 49.939999 58.119999
7/17/2019 29.190001 201.800003 136.270004 49.389999 57.990002
7/16/2019 28.99 203.839996 137.080002 49.169998 58.610001
7/15/2019 29.219999 203.910004 138.899994 50.119999 59.529999
7/12/2019 29.450001 204.869995 138.899994 49.919998 59.810001
7/11/2019 29.360001 201.229996 138.399994 48.599998 59.990002
7/10/2019 29.02 202.729996 137.850006 48.209999 60.150002
7/9/2019 29.35 199.210007 136.460007 47.75 59.599998
7/8/2019 29.200001 195.759995 136.960007 47.82 59.529999
7/5/2019 29.26 196.399994 137.059998 48.080002 59.279999
7/3/2019 29.049999 197.199997 137.460007 48.52 58.860001
7/2/2019 29.15 195 136.580002 48.119999 58.459999
7/1/2019 29.42 193 135.679993 48.049999 58.009998
6/28/2019 29 193 133.960007 47.869999 56.970001
6/27/2019 28.209999 189.5 134.149994 47.459999 56.77
6/26/2019 27.91 187.660004 133.929993 48.189999 56.66
6/25/2019 27.76 188.839996 133.429993 46.849998 56.07
6/24/2019 27.98 192.600006 137.779999 47.630001 56.740002
6/21/2019 28.120001 191.139999 136.970001 47.459999 56.119999
6/20/2019 28.27 189.529999 136.949997 47.189999 56.990002
6/19/2019 28.32 187.479996 135.690002 47.07 52.68
6/18/2019 28.620001 188.470001 135.160004 47.369999 52.900002
6/17/2019 27.93 189.009995 132.850006 46.130001 53.130001
6/14/2019 28.040001 181.330002 132.449997 46.189999 53.279999
6/13/2019 27.940001 177.470001 132.320007 46.700001 53.84
6/12/2019 27.950001 175.039993 131.490005 46.32 53.619999
6/11/2019 28.24 178.100006 132.100006 46.849998 53.939999
6/10/2019 28.07 174.820007 132.600006 46.799999 54.009998
6/7/2019 27.530001 173.350006 131.399994 46.029999 53.259998
 6/6/2019 27.879999 168.330002 127.82 45.099998 52.59
6/5/2019 27.91 168.169998 125.830002 44.549999 52.099998
6/4/2019 27.92 167.5 123.160004 44.790001 52.02
6/3/2019 26.68 164.149994 119.839996 43.459999 50.240002
5/31/2019 26.6 177.470001 123.68 44.040001 50.599998
5/30/2019 27.16 183.009995 125.730003 44.73 51.720001
5/29/2019 27.75 182.190002 124.940002 44.23 51.689999
5/28/2019 27.9 184.309998 126.160004 43.57 51.75
5/24/2019 28.18 181.059998 126.239998 44.57 52.77
5/23/2019 27.76 180.869995 126.18 44.529999 53.080002
5/22/2019 28.49 185.320007 127.669998 44 54.200001
5/21/2019 28.690001 184.820007 126.900002 44.459999 54.169998
5/20/2019 28.4 182.720001 126.220001 43.560001 53.66
5/17/2019 28.4 185.300003 128.070007 44.889999 54.5
5/16/2019 28.59 186.990005 128.929993 45.529999 54.639999
5/15/2019 28.290001 186.270004 126.019997 45.619999 54.560001
5/14/2019 28.620001 180.729996 124.730003 45.169998 54.130001
5/13/2019 28.25 181.539993 123.349998 44.759998 53.43
5/10/2019 29.58 188.339996 127.129997 46.200001 54.650002
5/9/2019 29.709999 188.649994 125.5 46.619999 54.25
5/8/2019 29.799999 189.539993 125.510002 49.240002 53.990002
5/7/2019 29.92 189.770004 125.519997 50.48 54
5/6/2019 30.469999 193.880005 128.149994 51.220001 54.849998
5/3/2019 30.709999 195.470001 128.899994 51.75 54.790001
5/2/2019 30.5 192.529999 126.209999 50.549999 54.599998
5/1/2019 30.26 193.029999 127.879997 50.759998 54.880001
4/30/2019 30.58 193.399994 130.600006 51.040001 55.330002
4/29/2019 30.77 194.779999 129.770004 51.110001 55.080002
4/26/2019 30.35 191.490005 129.889999 52.43 55.41
4/25/2019 30.08 193.259995 129.149994 57.610001 55.009998
4/24/2019 30.02 182.580002 125.010002 58.720001 55.18
4/23/2019 30.07 183.779999 125.440002 58.779999 54.939999
4/22/2019 30.049999 181.440002 123.760002 58.82 54.619999
4/18/2019 30.030001 178.279999 123.370003 58.490002 54.52
4/17/2019 30.030001 178.779999 121.769997 58.560001 54.48
4/16/2019 29.879999 178.869995 120.769997 56.709999 54.59
4/15/2019 29.84 179.649994 121.050003 56.279999 54.630001
4/12/2019 30.17 179.100006 120.949997 56.419998 54.5
4/11/2019 29.07 177.509995 120.330002 55.799999 53.790001
4/10/2019 29.07 177.820007 120.190002 55.75 53.970001
4/9/2019 28.889999 177.580002 119.279999 55.32 53.830002
4/8/2019 29.17 174.929993 119.93 55.68 53.720001
 4/5/2019 29.08 175.720001 119.889999 55.599998 53.93
4/4/2019 29.15 176.020004 119.360001 55.919998 53.82
4/3/2019 28.84 173.539993 119.970001 55.48 54.060001
4/2/2019 28.870001 174.199997 119.190002 54.360001 54.150002
4/1/2019 28.540001 168.699997 119.019997 54.509998 54.580002
3/29/2019 27.59 166.690002 117.940002 53.700001 53.709999
3/28/2019 27.33 165.550003 116.93 53.110001 53.189999
3/27/2019 27.030001 165.869995 116.769997 53.16 52.810001
3/26/2019 27.209999 167.679993 117.910004 53.439999 53.279999
3/25/2019 26.84 166.289993 117.660004 52.779999 52.740002
3/22/2019 27.01 164.339996 117.050003 53.259998 52.77
3/21/2019 28.18 166.080002 120.220001 54.639999 54.040001
3/20/2019 28.639999 165.440002 117.519997 53.82 52.639999
3/19/2019 29.65 161.570007 117.650002 54.169998 54.040001
3/18/2019 29.82 160.470001 117.57 54.099998 53.459999
3/15/2019 29.299999 165.979996 115.910004 54.330002 52.939999
3/14/2019 29.459999 170.169998 114.589996 53.439999 53.049999
3/13/2019 29.290001 173.369995 114.5 54.369999 53.060001
3/12/2019 28.940001 171.919998 113.620003 53.57 52.799999
3/11/2019 28.940001 172.070007 112.830002 53.349998 52.66
3/8/2019 28.65 169.600006 110.510002 52.48 52.77
3/7/2019 28.549999 169.130005 110.389999 52.599998 52.580002
3/6/2019 28.84 172.509995 111.75 52.950001 52.349998
3/5/2019 29.08 171.259995 111.699997 53.68 52.360001
3/4/2019 29.030001 167.369995 112.260002 53.939999 52.040001
3/1/2019 29.309999 162.279999 112.529999 53.299999 52.509998
2/28/2019 29.08 161.449997 112.029999 52.959999 52.130001
2/27/2019 29.530001 162.809998 112.169998 53.240002 52.380001
2/26/2019 29.290001 164.130005 112.360001 53.23 52.599998
2/25/2019 29.27 164.619995 111.589996 53.099998 52.560001
2/22/2019 29.08 161.889999 110.970001 52.490002 52.48
2/21/2019 29.290001 160.039993 109.410004 51.41 52.110001
2/20/2019 29.41 162.559998 107.150002 51.389999 51.77
2/19/2019 29.129999 162.289993 108.169998 51.400002 52.02
2/15/2019 29.110001 162.5 108.220001 51.66 51.720001
2/14/2019 28.389999 163.949997 106.900002 50.810001 51.48
2/13/2019 28.700001 164.070007 106.809998 50.470001 51.419998
2/12/2019 28.690001 165.039993 106.889999 50.009998 51.220001
2/11/2019 28.41 165.789993 105.25 48.77 51.23
2/8/2019 28.290001 167.330002 105.669998 48.84 51.029999
2/7/2019 28.24 166.380005 105.269997 49.23 50.220001
2/6/2019 28.73 170.490005 106.029999 49.900002 51.259998
 2/5/2019 28.780001 171.160004 107.220001 50.009998 51.240002
2/4/2019 28.879999 169.25 105.739998 49.220001 51.029999
2/1/2019 28.379999 165.710007 102.779999 48.73 50.810001
1/31/2019 28.469999 166.690002 104.43 47.119999 50.23
1/30/2019 29.07 150.419998 106.379997 47.540001 50.360001
1/29/2019 29.389999 144.190002 102.940002 46.540001 49.610001
1/28/2019 29.629999 147.470001 105.080002 46.709999 49.52
1/25/2019 29.58 149.009995 107.169998 47.040001 49.799999
1/24/2019 29.08 145.830002 106.199997 49.759998 49.200001
1/23/2019 28.92 144.300003 106.709999 47.939999 49.240002
1/22/2019 29.09 147.570007 105.68 48.27 48.939999
1/18/2019 29.299999 150.039993 107.709999 49.189999 49.27
1/17/2019 28.99 148.300003 106.120003 48.470001 48.580002
1/16/2019 28.450001 147.539993 105.379997 48.130001 48.060001
1/15/2019 26.549999 148.949997 105.010002 48.599998 48.380001
1/14/2019 26.370001 145.389999 102.050003 48.349998 48.18
1/11/2019 26.030001 143.800003 102.800003 48.93 48.290001
1/10/2019 25.73 144.199997 103.599998 48.560001 47.82
1/9/2019 25.76 144.229996 104.269997 48.009998 47.779999
1/8/2019 25.51 142.529999 102.800003 47.740002 47.880001
1/7/2019 25.559999 138.050003 102.059998 47.439999 47.450001
1/4/2019 25.58 137.949997 101.93 47.220001 46.709999
1/3/2019 24.559999 131.740005 97.400002 44.490002 44.779999
1/2/2019 24.959999 135.679993 101.120003 47.080002 45.220001
12/31/2018 24.639999 131.089996 101.57 46.93 45.150002
12/28/2018 24.389999 133.199997 100.389999 46.75 44.82
12/27/2018 24.370001 134.520004 101.18 46.360001 44.970001
12/26/2018 24.110001 134.179993 100.559998 46.189999 44.59
12/24/2018 22.73 124.059998 94.129997 43.59 42.689999
12/21/2018 23.370001 124.949997 98.230003 44.84 44
12/20/2018 24.110001 133.399994 101.510002 45.540001 46.240002
12/19/2018 24.18 133.240005 103.690002 45.57 46.450001
12/18/2018 24.469999 143.660004 103.970001 47.740002 45.849998
12/17/2018 24.469999 140.190002 102.889999 47.080002 45.73
12/14/2018 24.48 144.059998 106.029999 47.860001 46.599998
12/13/2018 24.4 145.009995 109.449997 48.290001 47.23
12/12/2018 24.52 144.5 109.080002 47.830002 47.32
12/11/2018 24.58 142.080002 108.589996 47.380001 46.459999
12/10/2018 24.76 141.850006 107.589996 47.209999 46.669998
12/7/2018 25.43 137.419998 104.82 46.240002 46
12/6/2018 26.280001 139.630005 109.190002 48.369999 46.68
12/4/2018 26.99 137.929993 108.519997 47.75 48.75
 12/3/2018 28.540001 141.089996 112.089996 50.130001 49.830002
11/30/2018 28.4 140.610001 110.889999 49.310001 48.759998
11/29/2018 28.040001 138.679993 110.190002 47.700001 47.900002
11/28/2018 28.43 136.759995 111.120003 48.860001 48.189999
11/27/2018 27.74 135 107.139999 48.07 47.439999
11/26/2018 27.559999 136.380005 106.470001 47.450001 48.259998
11/23/2018 26.969999 131.729996 103.07 46.540001 48.700001
11/21/2018 27.27 134.820007 103.110001 47.029999 48.619999
11/20/2018 27.379999 132.429993 101.709999 47.389999 48.330002
11/19/2018 27.75 131.550003 104.620003 48 49.549999
11/16/2018 27.75 139.529999 108.290001 48.830002 51.169998
11/15/2018 27.9 143.850006 107.279999 48.110001 50.630001
11/14/2018 27.209999 144.220001 104.970001 47.09 48.84
11/13/2018 27.76 142.160004 106.940002 47.389999 49.509998
11/12/2018 27.75 141.550003 106.870003 46.650002 49.220001
11/9/2018 28.52 144.960007 109.57 48.110001 50.610001
11/8/2018 28.870001 147.869995 111.75 48.990002 50.43
11/7/2018 28.540001 151.529999 111.959999 48.720001 50.259998
11/6/2018 28.209999 149.940002 107.720001 47.25 49.25
11/5/2018 28.059999 148.679993 107.510002 47.970001 49.02
11/2/2018 27.889999 150.350006 106.160004 47.110001 48.830002
11/1/2018 27.809999 151.75 105.919998 48.220001 48.59
10/31/2018 27.5 151.789993 106.809998 46.880001 48.84
10/30/2018 26.780001 146.220001 103.730003 47.759998 48.57
10/29/2018 26.610001 142.089996 103.849998 45.400002 47.02
10/26/2018 26.389999 145.369995 106.959999 45.689999 47.32
10/25/2018 26.59 150.949997 108.300003 44.310001 47.959999
10/24/2018 26.190001 146.039993 102.32 42.419998 46.759998
10/23/2018 27.02 154.389999 108.099998 44.5 47.990002
10/22/2018 27.379999 154.779999 109.629997 45.009998 47.939999
10/19/2018 28.32 154.050003 108.660004 44 47.59
10/18/2018 28.25 154.919998 108.5 44.970001 47.380001
10/17/2018 28.9 159.419998 110.709999 45.889999 47.860001
10/16/2018 28.530001 158.779999 111 45.939999 48.23
10/15/2018 27.92 153.520004 107.599998 44.529999 47.119999
10/12/2018 28.459999 153.740005 109.57 44.880001 47.380001
10/11/2018 28.360001 153.350006 105.910004 44.23 46.779999
10/10/2018 29.24 151.380005 106.160004 44.799999 47.400002
10/9/2018 29.98 157.899994 112.260002 46.549999 48.869999
10/8/2018 30.27 157.25 110.849998 47.029999 49.360001
10/5/2018 30.23 157.330002 112.129997 47.029999 49.349998
10/4/2018 30.43 158.850006 112.790001 48.130001 49.470001
10/3/2018 30 162.429993 115.169998 48.759998 49.75
10/2/2018 29.58 159.330002 115.150002 48.099998 50.23
10/1/2018 29.65 162.440002 115.610001 46.450001 51.799999
9/28/2018 29.459999 164.460007 114.370003 47.290001 51.560001
9/27/2018 29.940001 168.839996 114.410004 45.880001 51.689999
9/26/2018 30.129999 166.949997 113.980003 45.700001 51.630001
9/25/2018 30.67 164.910004 114.449997 45.91 51.720001
9/24/2018 30.74 165.410004 114.669998 46.91 51.240002
9/21/2018 31.030001 162.929993 114.260002 46.66 51.099998
9/20/2018 31.190001 166.020004 113.57 47.200001 50.43
9/19/2018 31 163.059998 111.699997 46.150002 49.43
9/18/2018 30.209999 160.300003 113.209999 46.099998 49.029999
9/17/2018 30.280001 160.580002 112.139999 45.419998 49.18
9/14/2018 30.370001 162.320007 113.370003 45.540001 49.25
9/13/2018 30.139999 161.360001 112.910004 45.57 48.959999
9/12/2018 30.43 162 111.709999 44.93 49.34
9/11/2018 30.85 165.940002 111.239998 44.93 48.919998
9/10/2018 30.82 164.179993 109.379997 46.299999 48.860001
9/7/2018 30.860001 163.039993 108.209999 46.450001 47.810001
9/6/2018 30.85 162.529999 108.739998 47.259998 47.709999
9/5/2018 31.18 167.179993 108.489998 47.720001 48.040001
9/4/2018 31.139999 171.160004 111.709999 47.959999 48.580002
8/31/2018 30.93 175.729996 112.330002 48.43 48.580002
8/30/2018 31.01 177.639999 111.949997 48.240002 48.380001
8/29/2018 31.139999 175.899994 112.019997 48.75 48.889999
8/28/2018 31.27 176.259995 110.260002 48.57 48.639999
8/27/2018 31.309999 177.460007 109.599998 48.349998 49.330002
8/24/2018 30.889999 174.649994 108.400002 47.66 49.259998
8/23/2018 30.84 172.899994 107.559998 46.98 48.959999
8/22/2018 30.98 173.639999 107.059998 47.049999 48.799999
8/21/2018 31.02 172.619995 105.980003 47.619999 48.41
8/20/2018 30.870001 172.5 106.870003 46.5 48.419998
8/17/2018 30.74 173.800003 107.580002 47.099998 48.360001
8/16/2018 30.719999 174.699997 107.639999 47.169998 48.099998
8/15/2018 30.360001 179.529999 107.660004 47.459999 47.84
8/14/2018 30.790001 181.110001 109.559998 48.119999 48.23
8/13/2018 30.48 180.050003 108.209999 48.450001 48.009998
8/10/2018 31.190001 180.259995 109 48.849998 48.32
8/9/2018 31.6 183.089996 109.669998 50.139999 48.540001
8/8/2018 31.799999 185.179993 109.489998 49.959999 48.389999
8/7/2018 31.51 183.809998 108.879997 49.700001 48.48
8/6/2018 31.52 185.690002 108.129997 49.299999 48.669998
 8/3/2018 31.51 177.779999 108.040001 49.630001 48.470001
8/2/2018 31.280001 176.369995 107.57 49.48 47.900002
8/1/2018 31.25 171.649994 106.279999 48.810001 47.349998
7/31/2018 30.879999 172.580002 106.080002 48.099998 47.68
7/30/2018 31.309999 171.059998 105.370003 47.689999 47.73
7/27/2018 31.059999 174.889999 107.68 47.68 48.630001
7/26/2018 30.940001 176.259995 109.620003 52.16 48.869999
7/25/2018 31.07 217.5 110.830002 52.43 48.950001
7/24/2018 30.83 214.669998 107.660004 52.18 48.669998
7/23/2018 30.75 210.910004 107.970001 52.310001 48.669998
7/20/2018 30.129999 209.940002 106.269997 51.91 48.52
7/19/2018 29.67 208.089996 104.400002 51.98 48.439999
7/18/2018 30.129999 209.360001 105.120003 51.720001 48.639999
7/17/2018 30.01 209.990005 105.949997 51.75 48.900002
7/16/2018 29.780001 207.229996 104.910004 52.009998 48.459999
7/13/2018 28.549999 207.320007 105.43 52.220001 48.630001
7/12/2018 28.77 206.919998 104.190002 52.349998 48.150002
7/11/2018 28.68 202.539993 101.980003 51.200001 47.639999
7/10/2018 28.83 203.539993 102.120003 52.16 46.990002
7/9/2018 29.049999 204.740005 101.849998 51.860001 46.73
7/6/2018 28.030001 203.229996 101.160004 51.369999 46
7/5/2018 27.92 198.449997 99.760002 50.75 45.41
7/3/2018 27.780001 192.729996 99.050003 49.470001 44.720001
7/2/2018 28.280001 197.360001 100.010002 50.200001 44.950001
6/29/2018 28.190001 194.320007 98.610001 49.709999 44.060001
6/28/2018 28.67 196.229996 98.629997 49.25 43.84
6/27/2018 28.24 195.839996 97.540001 48.759998 43.450001
6/26/2018 28.540001 199 99.080002 49.669998 44.41
6/25/2018 28.48 196.350006 98.389999 50.709999 44.279999
6/22/2018 28.99 201.740005 100.410004 52.5 44.099998
6/21/2018 29.290001 201.5 101.139999 52.189999 43.099998
6/20/2018 29.24 202 101.870003 53.459999 42.82
6/19/2018 29.26 197.490005 100.860001 52.93 46.27
6/18/2018 29.4 198.309998 100.860001 53.220001 46.52
6/15/2018 29.280001 195.850006 100.129997 55.110001 46.279999
6/14/2018 29.5 196.809998 101.419998 55.540001 45.900002
6/13/2018 29.84 192.410004 100.849998 55.029999 48.27
6/12/2018 29.9 192.399994 101.309998 54.82 48.450001
6/11/2018 30.059999 191.539993 101.050003 54.52 48.189999
6/8/2018 30.01 189.100006 101.629997 55.049999 48.18
6/7/2018 30.09 188.179993 100.879997 55.880001 47.68
6/6/2018 30.040001 191.339996 102.489998 57.029999 47.75
 6/5/2018 29.120001 192.940002 102.190002 56.529999 47.130001
6/4/2018 29.4 193.279999 101.669998 56.830002 47.32
6/1/2018 29.4 193.990005 100.790001 57.080002 47.349998
5/31/2018 29.040001 191.779999 98.839996 55.200001 46.720001
5/30/2018 29.49 187.669998 98.949997 55.68 47.049999
5/29/2018 28.959999 185.740005 98.010002 55.32 46.259998
5/25/2018 30.16 184.919998 98.360001 55.439999 47
5/24/2018 30.209999 185.929993 98.309998 54.75 46.459999
5/23/2018 30.440001 186.899994 98.660004 55.209999 46.900002
5/22/2018 30.889999 183.800003 97.5 54.450001 46.369999
5/21/2018 30.549999 184.490005 97.599998 54.32 47.209999
5/18/2018 30.26 182.679993 96.360001 53.5 46.32
5/17/2018 30.809999 183.759995 96.18 54.810001 46.540001
5/16/2018 31.059999 183.199997 97.150002 54.639999 46.73
5/15/2018 31.219999 184.320007 97.32 53.919998 46.810001
5/14/2018 31.120001 186.639999 98.029999 54.900002 46.82
5/11/2018 30.92 186.990005 97.699997 54.669998 46.82
5/10/2018 30.889999 185.529999 97.910004 54.98 46.93
5/9/2018 30.719999 182.660004 96.940002 54.34 46.580002
5/8/2018 29.93 178.919998 95.809998 53.630001 45.939999
5/7/2018 29.639999 177.970001 96.220001 53.330002 46.07
5/4/2018 29.299999 176.610001 95.160004 52.779999 45.709999
5/3/2018 29.200001 174.020004 94.07 52.279999 45.060001
5/2/2018 29.58 176.070007 93.510002 52.310001 45.509998
5/1/2018 29.950001 173.860001 95 53.330002 45.950001
4/30/2018 29.92 172 93.519997 51.619999 45.669998
4/27/2018 30.15 173.589996 95.82 52.73 45.529999
4/26/2018 30.07 174.160004 94.260002 53.049999 45.959999
4/25/2018 30.139999 159.690002 92.309998 51.380001 45.75
4/24/2018 30.190001 159.690002 93.120003 51.450001 45.529999
4/23/2018 30.32 165.839996 95.349998 51.099998 45.799999
4/20/2018 30.26 166.279999 95 51.529999 46.23
4/19/2018 30.18 168.100006 96.110001 52.220001 46.82
4/18/2018 29.530001 166.360001 96.440002 53.610001 47.080002
4/17/2018 30.040001 168.660004 96.07 53.540001 46.66
4/16/2018 29.93 164.830002 94.169998 52.400002 46.049999
4/13/2018 29.799999 164.520004 93.080002 51.860001 46.080002
4/12/2018 30.65 163.869995 93.580002 52.720001 45.880001
4/11/2018 29.9 166.320007 91.860001 51.099998 45.610001
4/10/2018 30.48 165.039993 92.879997 51.27 45.82
4/9/2018 29.870001 157.929993 90.769997 49.549999 44.900002
4/6/2018 29.629999 157.199997 90.230003 48.790001 44.830002
 4/5/2018 30.32 159.339996 92.379997 50.380001 45.959999
4/4/2018 29.879999 155.100006 92.330002 49.990002 45.509998
4/3/2018 29.59 156.110001 89.709999 49.75 44.889999
4/2/2018 29.309999 155.389999 88.519997 48.919998 45.009998
3/29/2018 29.99 159.789993 91.269997 52.080002 45.75
3/28/2018 29.389999 153.029999 89.389999 49.599998 44.98
3/27/2018 29.52 152.220001 89.470001 51.189999 45.380001
3/26/2018 30.440001 160.059998 93.779999 52.48 46.48
3/23/2018 29.17 159.389999 87.18 49.360001 44.790001
3/22/2018 30.549999 164.889999 89.790001 50.830002 45.889999
3/21/2018 31.870001 169.389999 92.480003 51.560001 47.02
3/20/2018 31.98 168.149994 93.129997 51.549999 47.049999
3/19/2018 31.98 172.559998 92.889999 50.830002 51.950001
3/16/2018 32.169998 185.089996 94.599998 51.169998 52.27
3/15/2018 32.099998 183.860001 94.18 50.880001 52.369999
3/14/2018 32.139999 184.190002 93.849998 51.860001 52.32
3/13/2018 32.360001 181.880005 94.410004 51.779999 52.580002
3/12/2018 32.84 184.759995 96.769997 51.52 52.900002
3/9/2018 32.720001 185.229996 96.540001 52.189999 52.970001
3/8/2018 32.200001 182.339996 94.43 50.740002 52.130001
3/7/2018 32.18 183.710007 93.860001 51.32 51.720001
3/6/2018 32.110001 179.779999 93.32 50.709999 51.5
3/5/2018 32.130001 180.399994 93.639999 49.75 51.290001
3/2/2018 31.629999 176.619995 93.050003 48.98 50.32
3/1/2018 31.48 175.940002 92.849998 47.84 49.709999
2/28/2018 32.099998 178.320007 93.769997 49.290001 50.669998
2/27/2018 32.330002 181.460007 94.199997 49.91 50.73
2/26/2018 32.419998 184.929993 95.419998 49.110001 51.169998
2/23/2018 32.029999 183.289993 94.059998 47.73 50.5
2/22/2018 31.690001 178.990005 91.730003 45.799999 49.59
2/21/2018 31.870001 177.910004 91.489998 45.939999 49.43
2/20/2018 31.93 176.009995 92.720001 46.32 49.889999
2/16/2018 31.969999 177.360001 92 45.560001 50.709999
2/15/2018 32.209999 179.960007 92.660004 45.919998 50.639999
2/14/2018 32 179.520004 90.809998 45.380001 49.450001
2/13/2018 31.18 173.149994 89.830002 44.459999 48.490002
2/12/2018 31.120001 176.410004 89.129997 44.830002 48.150002
2/9/2018 30.33 176.110001 88.18 43.950001 47.73
2/8/2018 29.74 171.580002 85.010002 42.75 46.84
2/7/2018 31.25 180.179993 89.610001 45.200001 48.869999
2/6/2018 31.200001 185.309998 91.330002 44.91 49.400002
2/5/2018 30.26 181.259995 88 44.52 48.09
 2/2/2018 31.950001 190.279999 91.779999 46.150002 50.130001
2/1/2018 32.5 193.089996 94.260002 47.650002 51.630001
1/31/2018 32 186.889999 95.010002 48.139999 51.59
1/30/2018 31.879999 187.119995 92.739998 48.790001 50.959999
1/29/2018 32.279999 185.979996 93.919998 49.98 51.939999
1/26/2018 32.200001 190 94.059998 50.080002 52.75
1/25/2018 32.09 187.479996 92.330002 45.299999 51.599998
1/24/2018 32.09 186.550003 91.82 45.509998 51.450001
1/23/2018 31.92 189.350006 91.900002 46.060001 51.119999
1/22/2018 31.940001 185.369995 91.610001 45.75 50.709999
1/19/2018 31.719999 181.289993 90 44.82 50.580002
1/18/2018 31.48 179.800003 90.099998 44.48 50.23
1/17/2018 31.18 177.600006 90.139999 44.389999 50.27
1/16/2018 31.24 178.389999 88.349998 43.139999 49.59
1/12/2018 31.190001 179.369995 89.599998 43.240002 49.509998
1/11/2018 30.66 187.770004 88.080002 43.41 48.950001
1/10/2018 30.549999 187.839996 87.82 42.5 48.799999
1/9/2018 30.27 187.869995 88.220001 43.619999 49.060001
1/8/2018 30.120001 188.279999 88.279999 44.740002 48.98
1/5/2018 30.33 186.850006 88.190002 44.740002 48.470001
1/4/2018 30.190001 184.330002 87.110001 44.43 48.18
1/3/2018 29.799999 184.669998 86.349998 45.259998 47.709999
1/2/2018 29.9 181.419998 85.949997 46.849998 46.630001
12/29/2017 29.52 176.460007 85.540001 46.16 47.279999
12/28/2017 29.799999 177.919998 85.720001 46.220001 47.52
12/27/2017 29.73 177.619995 85.709999 46.110001 47.380001
12/26/2017 29.780001 175.990005 85.400002 46.080002 47.43
12/22/2017 29.879999 177.199997 85.510002 46.700001 47.360001
12/21/2017 29.82 177.449997 85.5 46.759998 47.279999
12/20/2017 29.48 177.889999 85.519997 47.560001 47.900002
12/19/2017 29.450001 179.509995 85.830002 47.040001 47.82
12/18/2017 29.48 180.820007 86.379997 46.259998 47.709999
12/15/2017 29.040001 180.179993 86.849998 44.560001 48.299999
12/14/2017 28.73 178.389999 84.690002 43.259998 50.189999
12/13/2017 28.84 178.300003 85.349998 43.34 50.049999
12/12/2017 29.32 176.960007 85.580002 43.330002 50.389999
12/11/2017 28.940001 179.039993 85.230003 43.66 50.470001
12/8/2017 29.049999 179 84.160004 43.349998 49.599998
12/7/2017 28.780001 180.139999 82.489998 43.080002 48.52
12/6/2017 28.639999 176.059998 82.779999 43.450001 48.419998
12/5/2017 28.93 172.830002 81.589996 43.439999 47.990002
12/4/2017 29.059999 171.470001 81.080002 44.490002 48.400002
 12/1/2017 28.1 175.100006 84.260002 44.68 49.610001
11/30/2017 28.17 177.179993 84.169998 44.84 49.060001
11/29/2017 28.280001 175.130005 83.339996 43.950001 48.52
11/28/2017 27.639999 182.419998 84.879997 44.73 49.009998
11/27/2017 26.59 183.029999 83.870003 44.490002 48.880001
11/24/2017 26.59 182.779999 83.260002 44.75 49.009998
11/22/2017 26.66 180.869995 83.110001 44.650002 48.580002
11/21/2017 26.73 181.860001 83.720001 44.939999 48.630001
11/20/2017 26.74 178.740005 82.529999 44.619999 49.02
11/17/2017 26.620001 179 82.400002 44.630001 48.939999
11/16/2017 26.76 179.589996 83.199997 45.650002 49.200001
11/15/2017 26.790001 177.949997 82.980003 45.459999 48.82
11/14/2017 26.24 178.070007 84.050003 45.860001 49.200001
11/13/2017 26.4 178.770004 83.93 45.75 49.400002
11/10/2017 26.51 178.460007 83.870003 45.580002 49.32
11/9/2017 26.49 179.300003 84.089996 46.299999 49.240002
11/8/2017 26.790001 179.559998 84.559998 46.700001 50.540001
11/7/2017 27.18 180.25 84.269997 46.779999 50.490002
11/6/2017 27.75 180.169998 84.470001 46.700001 50.400002
11/3/2017 27.82 178.919998 84.139999 46.34 50.18
11/2/2017 27.870001 178.919998 84.050003 47.099998 50.279999
11/1/2017 27.530001 182.660004 83.18 46.709999 50.639999
10/31/2017 27.389999 180.059998 83.18 45.490002 50.900002
10/30/2017 27.6 179.869995 83.889999 44.369999 50.68
10/27/2017 27.799999 177.880005 83.809998 44.400002 50.880001
10/26/2017 27.74 170.630005 78.760002 41.349998 50.150002
10/25/2017 27.629999 170.600006 78.629997 40.779999 49.700001
10/24/2017 27.68 171.800003 78.860001 40.950001 49.98
10/23/2017 27.16 171.270004 78.830002 40.830002 49.310001
10/20/2017 27.17 174.979996 78.809998 40.43 49.25
10/19/2017 26.58 174.559998 77.910004 40.09 49.349998
10/18/2017 26.48 176.029999 77.610001 40.25 49.580002
10/17/2017 26.200001 176.110001 77.589996 39.790001 49.189999
10/16/2017 26.24 174.520004 77.650002 39.759998 48.860001
10/13/2017 25.83 173.740005 77.489998 39.669998 48.610001
10/12/2017 25.450001 172.550003 77.120003 39.189999 48.23
10/11/2017 25.83 172.740005 76.419998 39.299999 48.279999
10/10/2017 25.93 171.589996 76.290001 39.650002 48.209999
10/9/2017 25.85 172.5 76.290001 39.860001 48.360001
10/6/2017 26.209999 172.229996 76 39.630001 48.400002
10/5/2017 26.129999 171.240005 75.970001 39.529999 48.91
10/4/2017 25.709999 168.419998 74.690002 39.34 48.900002
10/3/2017 25.860001 169.960007 74.260002 39.380001 48.689999
10/2/2017 25.620001 169.470001 74.610001 39.040001 48.799999
9/29/2017 25.34 170.869995 74.489998 38.080002 48.349998
9/28/2017 25.450001 168.729996 73.870003 37.830002 48.080002
9/27/2017 25.41 167.679993 73.849998 37.540001 48.16
9/26/2017 24.809999 164.210007 73.260002 37.470001 47.919998
9/25/2017 24.76 162.869995 73.260002 37.16 47.970001
9/22/2017 25.02 170.539993 74.410004 37.18 48.16
9/21/2017 25.16 171.110001 74.209999 37.200001 47.970001
9/20/2017 25.059999 172.169998 74.940002 37.07 47.970001
9/19/2017 24.860001 172.520004 75.440002 37.23 48.040001
9/18/2017 24.700001 170.009995 75.160004 37 48.330002
9/15/2017 24.379999 171.639999 75.309998 37 48.740002
9/14/2017 24.24 170.960007 74.769997 36.48 52.790001
9/13/2017 24.33 173.050003 75.209999 36.330002 52.799999
9/12/2017 23.950001 172.960007 74.68 36.09 52.77
9/11/2017 23.360001 173.509995 74.760002 35.77 52.490002
9/8/2017 22.889999 170.949997 73.980003 35.189999 51.580002
9/7/2017 22.969999 173.210007 74.339996 35.540001 51.73
9/6/2017 23.41 172.089996 73.400002 35.759998 51.009998
9/5/2017 23.309999 170.720001 73.610001 35.02 50.93
9/1/2017 24.09 172.020004 73.940002 35.09 50.619999
8/31/2017 23.889999 171.970001 74.769997 35.07 50.330002
8/30/2017 23.870001 169.919998 74.010002 34.889999 49.799999
8/29/2017 23.58 168.050003 73.050003 34.73 49.450001
8/28/2017 23.719999 167.240005 72.830002 34.650002 49.240002
8/25/2017 23.77 166.320007 72.82 34.669998 49.240002
8/24/2017 23.84 167.740005 72.690002 34.709999 49.189999
8/23/2017 23.76 168.710007 72.720001 34.66 49.07
8/22/2017 23.83 169.639999 73.160004 34.650002 49.259998
8/21/2017 23.379999 167.779999 72.150002 34.919998 48.900002
8/18/2017 23.620001 167.410004 72.489998 35.009998 48.619999
8/17/2017 23.639999 166.910004 72.400002 35.169998 48.549999
8/16/2017 24.190001 170 73.650002 35.810001 49.25
8/15/2017 24.469999 171 73.220001 36 48.830002
8/14/2017 24.42 170.75 73.589996 36.34 48.849998
8/11/2017 23.860001 168.080002 72.5 35.869999 48.240002
8/10/2017 24.120001 167.399994 71.410004 36.139999 48.099998
8/9/2017 24.74 171.179993 72.470001 36.59 49.060001
8/8/2017 24.9 171.229996 72.790001 36.41 49.099998
8/7/2017 24.959999 171.979996 72.400002 36.43 49.639999
8/4/2017 24.969999 169.619995 72.68 36.299999 49.959999
 8/3/2017 24.370001 168.589996 72.150002 36.490002 50.23
8/2/2017 24.59 169.300003 72.260002 36.639999 49.77
8/1/2017 24.450001 169.860001 72.580002 36.349998 50.16
7/31/2017 24.120001 169.25 72.699997 35.470001 49.93
7/28/2017 24.030001 172.449997 73.040001 35.310001 50.299999
7/27/2017 24.110001 170.440002 73.160004 34.970001 50.450001
7/26/2017 24.209999 165.610001 74.050003 34.75 51.169998
7/25/2017 24.48 165.279999 74.190002 34.669998 51.169998
7/24/2017 23.91 166 73.599998 34.5 50.759998
7/21/2017 23.799999 164.429993 73.790001 34.73 50.799999
7/20/2017 23.940001 164.529999 74.220001 34.75 51.130001
7/19/2017 24.059999 164.139999 73.860001 34.560001 51
7/18/2017 23.9 162.860001 73.300003 34.529999 50.450001
7/17/2017 24.02 159.729996 73.349998 34.470001 50.439999
7/14/2017 24.209999 159.970001 72.779999 34.68 50.560001
7/13/2017 24.620001 159.259995 71.769997 34.240002 50.349998
7/12/2017 24.35 158.899994 71.150002 34.25 50.450001
7/11/2017 24.6 155.270004 69.989998 33.919998 49.880001
7/10/2017 24.889999 153.5 69.980003 33.650002 49.619999
7/7/2017 24.83 151.440002 69.459999 33.880001 49.349998
7/6/2017 24.709999 148.820007 68.57 33.630001 48.849998
7/5/2017 24.92 150.339996 69.080002 34.34 49.459999
7/3/2017 24.68 148.429993 68.169998 33.459999 49.360001
6/30/2017 24.26 150.979996 68.93 33.740002 50.139999
6/29/2017 24.32 151.039993 68.489998 33.540001 50.200001
6/28/2017 23.879999 153.240005 69.800003 34.200001 50.869999
6/27/2017 23.27 150.580002 69.209999 33.650002 50.75
6/26/2017 22.889999 153.589996 70.529999 34.07 50.860001
6/23/2017 22.82 155.070007 71.209999 34.189999 50.950001
6/22/2017 22.93 153.399994 70.260002 34.360001 50.299999
6/21/2017 23.129999 153.910004 70.269997 34.580002 46.330002
6/20/2017 23.49 152.25 69.910004 34.860001 45.84
6/19/2017 23.91 152.869995 70.870003 35.509998 45.73
6/16/2017 23.43 150.639999 70 35.209999 45.09
6/15/2017 23.540001 149.800003 69.900002 35.310001 44.68
6/14/2017 23.76 150.25 70.269997 35.529999 44.810001
6/13/2017 23.77 150.679993 70.650002 35.880001 44.98
6/12/2017 23.780001 148.440002 69.779999 35.73 44.849998
6/9/2017 23.67 149.600006 70.32 35.709999 45.029999
6/8/2017 22.969999 154.710007 71.949997 36.48 45.419998
6/7/2017 22.6 153.119995 72.389999 36.259998 45.400002
6/6/2017 22.23 152.809998 72.519997 36.130001 45.610001
 6/5/2017 22.41 153.630005 72.279999 36.34 45.919998
6/2/2017 22.450001 153.610001 71.760002 36.32 45.66
6/1/2017 22.629999 151.529999 70.099998 36.119999 45.790001
5/31/2017 22.41 151.460007 69.839996 36.110001 45.389999
5/30/2017 22.91 152.380005 70.410004 36.18 45.419998
5/26/2017 23.24 152.130005 69.959999 36.259998 45.259998
5/25/2017 23.25 151.960007 69.620003 36.259998 45.200001
5/24/2017 23.360001 150.039993 68.769997 36.119999 44.830002
5/23/2017 23.389999 148.070007 68.68 35.860001 44.560001
5/22/2017 23.040001 148.240005 68.449997 35.77 44.630001
5/19/2017 23.049999 148.059998 67.690002 35.400002 44.310001
5/18/2017 22.74 147.660004 67.709999 35.220001 44.169998
5/17/2017 22.57 144.850006 67.480003 35.040001 44.23
5/16/2017 23.99 149.779999 69.410004 35.82 45.290001
5/15/2017 24.059999 150.190002 68.43 35.630001 45.32
5/12/2017 24 150.330002 68.379997 35.529999 45.080002
5/11/2017 24.07 150.039993 68.459999 35.689999 45.16
5/10/2017 24.15 150.289993 69.309998 36.009998 45.529999
5/9/2017 23.98 150.479996 69.040001 36.369999 45.48
5/8/2017 23.959999 151.059998 68.940002 36.540001 45.560001
5/5/2017 23.74 150.240005 69 36.82 45.580002
5/4/2017 23.85 150.850006 68.809998 36.849998 45.470001
5/3/2017 23.77 151.800003 69.080002 36.98 44.889999
5/2/2017 23.530001 152.779999 69.300003 36.970001 45.130001
5/1/2017 23.610001 152.460007 69.410004 36.310001 45.049999
4/28/2017 23.34 150.25 68.459999 36.150002 44.959999
4/27/2017 23.65 147.699997 68.269997 37.43 44.77
4/26/2017 23.889999 146.559998 67.830002 36.93 44.689999
4/25/2017 23.98 146.490005 67.919998 36.869999 44.720001
4/24/2017 23.629999 145.470001 67.529999 36.75 44.84
4/21/2017 22.709999 143.679993 66.400002 36.32 44.43
4/20/2017 23.07 143.800003 65.5 36.18 44.529999
4/19/2017 22.74 142.270004 65.040001 35.91 44.189999
4/18/2017 22.709999 140.960007 65.389999 35.77 44.52
4/17/2017 22.809999 141.419998 65.480003 35.48 44.290001
4/13/2017 22.34 139.389999 64.949997 35.25 44
4/12/2017 22.65 139.580002 65.230003 35.630001 44.18
4/11/2017 22.92 139.919998 65.480003 35.740002 44.169998
4/10/2017 23.02 141.039993 65.529999 35.799999 44
4/7/2017 23.16 140.779999 65.68 36.029999 44.290001
4/6/2017 23.26 141.169998 65.730003 36.029999 44.18
4/5/2017 23.17 141.850006 65.559998 36.220001 44.490002
 4/4/2017 23.440001 141.729996 65.730003 36.279999 44.59
4/3/2017 23.59 142.279999 65.550003 36.16 44.610001
3/31/2017 23.59 142.050003 65.860001 36.07 44.610001
3/30/2017 23.870001 142.410004 65.709999 35.75 44.68
3/29/2017 23.35 142.649994 65.470001 35.57 44.52
3/28/2017 23.48 141.759995 65.290001 35.599998 44.689999
3/27/2017 23.030001 140.320007 65.099998 35.389999 44.84
3/24/2017 23.120001 140.339996 64.980003 35.16 44.650002
3/23/2017 23.07 139.529999 64.870003 35.27 44.950001
3/22/2017 22.940001 139.589996 65.029999 35.369999 44.790001
3/21/2017 23.02 138.509995 64.209999 35.040001 44.84
3/20/2017 24.440001 139.940002 64.93 35.43 45.23
3/17/2017 24.860001 139.839996 64.870003 35.27 45.66
3/16/2017 25.219999 139.990005 64.639999 35.139999 45.73
3/15/2017 25.18 139.720001 64.75 35.099998 43.049999
3/14/2017 25.32 139.320007 64.410004 35.18 42.790001
3/13/2017 25.299999 139.600006 64.709999 35.16 42.580002
3/10/2017 25.309999 138.789993 64.93 35.91 42.68
3/9/2017 25.35 138.240005 64.730003 35.82 42.439999
3/8/2017 25.26 137.720001 64.989998 35.619999 42.610001
3/7/2017 25.209999 137.300003 64.400002 35.799999 42.599998
3/6/2017 25.25 137.419998 64.269997 35.57 42.57
3/3/2017 25.440001 137.169998 64.25 35.900002 42.689999
3/2/2017 25.23 136.759995 64.010002 35.91 42.889999
3/1/2017 25.5 137.419998 64.940002 35.93 42.919998
2/28/2017 24.68 135.539993 63.98 36.200001 42.59
2/27/2017 24.57 136.410004 64.230003 36.509998 42.700001
2/24/2017 24.23 135.440002 64.620003 36.529999 43.169998
2/23/2017 24.58 135.360001 64.620003 36.18 42.959999
2/22/2017 24.790001 136.119995 64.360001 36.07 42.509998
2/21/2017 24.780001 133.720001 64.489998 36.52 42.27
2/17/2017 24.52 133.529999 64.620003 36.48 42.060001
2/16/2017 24.58 133.839996 64.519997 36.41 41.59
2/15/2017 24.58 133.440002 64.529999 36.049999 41.41
2/14/2017 24.059999 133.850006 64.57 35.93 41.099998
2/13/2017 23.4 134.050003 64.720001 35.799999 41.09
2/10/2017 23.08 134.190002 64 35.34 40.790001
2/9/2017 23.120001 134.139999 64.059998 35.459999 40.23
2/8/2017 22.67 134.199997 63.34 36.380001 40.02
2/7/2017 22.9 131.839996 63.43 36.349998 40.07
2/6/2017 23.120001 132.059998 63.639999 36.27 40.099998
2/3/2017 23.290001 130.979996 63.68 36.52 40.43
 2/2/2017 22.719999 130.839996 63.169998 36.68 39.98
2/1/2017 22.889999 133.229996 63.580002 36.52 39.84
1/31/2017 22.639999 130.320007 64.650002 36.82 40.110001
1/30/2017 22.950001 130.979996 65.129997 37.419998 40.23
1/27/2017 23.360001 132.179993 65.779999 37.98 40.23
1/26/2017 23.440001 132.779999 64.269997 37.560001 40.130001
1/25/2017 23.370001 131.479996 63.68 37.799999 40.150002
1/24/2017 22.950001 129.369995 63.52 37.619999 40.099998
1/23/2017 22.559999 128.929993 62.959999 36.77 39.68
1/20/2017 22.639999 127.040001 62.740002 36.939999 39.869999
1/19/2017 22.530001 127.550003 62.299999 36.57 39.209999
1/18/2017 22.629999 127.919998 62.5 36.759998 39.189999
1/17/2017 22.049999 127.870003 62.529999 36.799999 39.099998
1/13/2017 23.01 128.339996 62.700001 36.790001 39.259998
1/12/2017 22.92 126.620003 62.610001 36.709999 39.200001
1/11/2017 23.07 126.089996 63.189999 36.950001 39.110001
1/10/2017 22.940001 124.349998 62.619999 36.540001 38.66
1/9/2017 22.549999 124.900002 62.639999 36.610001 39.029999
1/6/2017 22.68 123.410004 62.84 36.48 38.450001
1/5/2017 22.68 120.669998 62.299999 36.349998 38.639999
1/4/2017 22.950001 118.690002 62.299999 36.41 38.740002
1/3/2017 22.530001 116.860001 62.580002 36.599998 38.549999
12/30/2016 22.1 115.050003 62.139999 36.27 38.450001
12/29/2016 22 116.349998 62.900002 36.66 38.689999
12/28/2016 22.33 116.919998 62.990002 36.630001 38.68
12/27/2016 22.610001 118.010002 63.279999 37.07 38.82
12/23/2016 22.6 117.269997 63.240002 36.970001 38.779999
12/22/2016 22.540001 117.400002 63.549999 36.93 38.959999
12/21/2016 22.629999 119.040001 63.540001 36.98 38.830002
12/20/2016 22.709999 119.089996 63.540001 37.209999 39
12/19/2016 22.48 119.239998 63.619999 36.889999 38.900002
12/16/2016 22.66 119.870003 62.299999 36.310001 39.099998
12/15/2016 23.16 120.57 62.580002 36.790001 40.860001
12/14/2016 22.67 120.209999 62.68 36.549999 40.880001
12/13/2016 22.610001 120.309998 62.98 36.799999 40.759998
12/12/2016 22.610001 117.769997 62.169998 35.970001 40.509998
12/9/2016 23.09 119.68 61.970001 35.759998 40.52
12/8/2016 22.950001 118.910004 61.009998 35.700001 40.349998
12/7/2016 22.57 117.949997 61.369999 35.5 40.32
12/6/2016 22.16 117.309998 59.950001 34.720001 39.470001
12/5/2016 21.84 117.43 60.220001 34.389999 38.970001
12/2/2016 21.23 115.400002 59.25 34.16 38.5
 12/1/2016 21.5 115.099998 59.200001 33.759998 38.700001
11/30/2016 21.120001 118.419998 60.259998 34.700001 40.189999
11/29/2016 20.290001 120.870003 61.09 35.310001 40.549999
11/28/2016 20.299999 120.410004 60.610001 35.509998 40.299999
11/25/2016 20.860001 120.379997 60.529999 35.439999 40.27
11/23/2016 20.559999 120.839996 60.400002 35.200001 40.099998
11/22/2016 20.299999 121.470001 61.119999 35.48 40.09
11/21/2016 20.33 121.769997 60.860001 34.98 39.889999
11/18/2016 20 117.019997 60.349998 34.950001 39.860001
11/17/2016 20.08 117.790001 60.639999 35.02 40.25
11/16/2016 19.75 116.339996 59.650002 34.84 39.700001
11/15/2016 20.16 117.199997 58.869999 34.91 39.169998
11/14/2016 20.08 115.080002 58.119999 34.48 39.299999
11/11/2016 19.02 119.019997 59.02 34.610001 39.450001
11/10/2016 18.76 120.800003 58.700001 34.5 39.580002
11/9/2016 17.969999 123.18 60.169998 34.75 39.549999
11/8/2016 17 124.220001 60.470001 34.740002 39.130001
11/7/2016 17.01 122.150002 60.419998 34.689999 39.09
11/4/2016 16.549999 120.75 58.709999 33.610001 38.279999
11/3/2016 16.48 120 59.209999 33.93 38.310001
11/2/2016 16.48 127.169998 59.43 34.599998 38.029999
11/1/2016 16.610001 129.5 59.799999 34.52 38.459999
10/31/2016 16.5 130.990005 59.919998 34.869999 38.419998
10/28/2016 16.68 131.289993 59.869999 34.740002 38.169998
10/27/2016 16.91 129.690002 60.099998 34.810001 38.220001
10/26/2016 16.870001 131.039993 60.630001 34.919998 38.310001
10/25/2016 16.719999 132.289993 60.990002 35.099998 38.360001
10/24/2016 16.77 133.279999 61 35.259998 38.27
10/21/2016 16.67 132.070007 59.66 35.150002 37.93
10/20/2016 16.559999 130 57.25 35.43 38.09
10/19/2016 16.469999 130.110001 57.529999 35.509998 38.349998
10/18/2016 16.26 128.570007 57.66 37.75 38.419998
10/17/2016 16.049999 127.540001 57.220001 37.290001 38.290001
10/14/2016 16 127.879997 57.419998 37.450001 38.41
10/13/2016 15.83 127.82 56.919998 36.970001 38.029999
10/12/2016 16.030001 129.050003 57.110001 37.130001 38.049999
10/11/2016 16.110001 128.880005 57.189999 37.27 38.009998
10/10/2016 16.299999 130.240005 58.040001 38.02 38.619999
10/7/2016 16.129999 128.990005 57.799999 38.099998 38.709999
10/6/2016 16.219999 128.740005 57.740002 38.07 38.869999
10/5/2016 16.110001 128.470001 57.639999 37.990002 39.150002
10/4/2016 15.8 128.190002 57.240002 37.540001 38.869999
10/3/2016 15.63 128.770004 57.419998 37.66 38.990002
9/30/2016 15.65 128.270004 57.599998 37.75 39.279999
9/29/2016 15.16 128.089996 57.400002 37.32 39.119999
9/28/2016 15.38 129.229996 58.029999 37.439999 39.439999
9/27/2016 15.29 128.690002 57.950001 37.18 39.299999
9/26/2016 15.09 127.309998 56.900002 36.650002 39.029999
9/23/2016 15.52 127.959999 57.43 37.189999 39.23
9/22/2016 15.6 130.080002 57.82 37.549999 39.509998
9/21/2016 15.65 129.940002 57.759998 37.450001 39.509998
9/20/2016 15.6 128.639999 56.810001 37.139999 39.07
9/19/2016 15.59 128.649994 56.93 37.16 39.23
9/16/2016 15.49 129.070007 57.25 37.669998 38.919998
9/15/2016 15.67 128.350006 57.189999 36.560001 40.860001
9/14/2016 15.63 127.769997 56.259998 35.619999 40.25
9/13/2016 15.72 127.209999 56.529999 35.610001 40.18
9/12/2016 15.9 128.690002 57.049999 36.080002 40.68
9/9/2016 15.74 127.099998 56.209999 35.439999 40.029999
9/8/2016 15.86 130.270004 57.43 36.439999 40.720001
9/7/2016 15.7 131.050003 57.66 36.459999 41.25
9/6/2016 15.78 129.729996 57.610001 36.57 41.25
9/2/2016 16 126.510002 57.669998 36.080002 41.25
9/1/2016 15.98 126.169998 57.59 36.02 41.16
8/31/2016 16.139999 126.120003 57.459999 35.889999 41.220001
8/30/2016 16.190001 125.839996 57.889999 35.700001 41.310001
8/29/2016 15.84 126.540001 58.099998 35.549999 41.310001
8/26/2016 15.79 124.959999 58.029999 35.259998 41.259998
8/25/2016 15.53 123.889999 58.169998 35.09 41.099998
8/24/2016 15.4 123.480003 57.950001 35.150002 41.07
8/23/2016 15.35 124.370003 57.889999 35.400002 41.5
8/22/2016 15.18 124.150002 57.669998 35.360001 41.220001
8/19/2016 15.22 123.559998 57.619999 35.240002 41.32
8/18/2016 15.16 123.910004 57.599998 34.970001 41.139999
8/17/2016 15.15 124.370003 57.560001 35.02 41.209999
8/16/2016 15.17 123.300003 57.439999 35.209999 41.32
8/15/2016 15.02 123.900002 58.119999 34.91 41.389999
8/12/2016 14.91 124.879997 57.939999 34.57 41.09
8/11/2016 14.88 124.900002 58.299999 34.68 41.279999
8/10/2016 14.81 124.879997 58.02 34.529999 41.09
8/9/2016 15.19 125.059998 58.200001 34.919998 41.099998
8/8/2016 15.13 125.260002 58.060001 35.040001 41.16
8/5/2016 15.05 125.150002 57.959999 34.98 41.130001
8/4/2016 14.48 124.360001 57.389999 34.580002 40.900002
8/3/2016 14.48 122.510002 56.970001 34.25 40.709999
8/2/2016 14.13 123.089996 56.580002 34.560001 40.709999
8/1/2016 14.33 124.309998 56.580002 34.849998 41.150002
MCD BAC FB MSFT INTC ORCL
211.25 4% 3% 2% 5% 6%
210.720001 7% 3% 1% 7% 6%
212.339996 11% 4% 6% 12% 8%
214.979996 9% 8% 6% 14% 9%
215.580002 10% 13% 7% 10% 9%
214.440002 9% 15% 7% 13% 9%
212.779999 9% 15% 7% 13% 8%
214.309998 8% 16% 5% 11% 6%
215 7% 17% 5% 12% 8%
213.869995 5% 18% 7% 11% 9%
215.910004 6% 19% 8% 12% 12%
213.710007 5% 20% 11% 10% 11%
213.720001 9% 24% 14% 13% 17%
214.210007 10% 15% 12% 14% 18%
212.990005 8% 12% 10% 12% 16%
212.690002 6% 10% 11% 10% 16%
213 4% 10% 9% 11% 16%
212.089996 4% 10% 8% 7% 13%
212.160004 5% 8% 9% 7% 12%
211.240005 3% 6% 7% 9% 9%
212.809998 1% 7% 8% 9% 9%
209.580002 3% 7% 8% 10% 9%
206.300003 4% 4% 6% 7% 6%
207.660004 1% 3% 4% 5% 4%
206.270004 0% 2% 6% 4% 4%
204.550003 -2% 4% 7% 7% 5%
205.710007 -2% 4% 8% 5% 5%
203.919998 -5% 2% 8% 3% 4%
204.259995 -5% 1% 9% 2% 3%
205.119995 -5% 0% 9% -4% 6%
204.550003 -5% -1% 8% -7% -2%
204.509995 -6% -3% 5% -8% -4%
203.809998 -9% -3% 3% -11% -3%
205.289993 -8% -6% 5% -9% -2%
204.490005 -8% -8% 3% -8% -2%
204.929993 -9% -9% 1% -9% -3%
203.259995 -8% -9% 2% -8% -2%
201.300003 -8% -9% 2% -11% -3%
205.479996 -8% -10% 2% -20% -3%
203.050003 -7% -8% 2% -23% -5%
200.130005 -7% -8% 0% -24% -5%
199.630005 -7% -8% 0% -24% -5%
198.779999 -11% -8% -3% -26% -8%
198.270004 -11% -1% 2% -25% -7%
199.240005 -9% 2% 4% -21% -5%
196.020004 -7% 1% 3% -21% -5%
196.669998 -8% 3% 4% -23% -5%
197.770004 -3% 2% 5% -20% -2%
198.970001 -5% 2% 5% -20% -2%
199.960007 -1% 4% 7% -20% 1%
199.839996 -2% 6% 6% -20% 1%
198.990005 -2% 4% 5% -22% -1%
199.220001 -3% 5% 7% -20% 1%
199.990005 -1% 8% 7% -18% 1%
199.070007 -2% 7% 6% -16% 1%
198.009995 0% 7% 5% -17% -1%
199.029999 2% 9% 5% -17% -1%
199.990005 8% 14% 9% -13% 3%
197.729996 10% 14% 7% -12% 3%
198.029999 10% 13% 6% -8% 1%
198.039993 11% 14% 7% -4% 2%
198.899994 13% 18% 9% -4% 4%
197.520004 9% 18% 7% -5% 1%
194.610001 6% 16% 7% -6% 4%
194.169998 2% 19% 9% -6% 2%
197.570007 3% 21% 11% -6% 3%
197.119995 5% 17% 12% -6% 4%
197.419998 3% 13% 13% -2% 4%
197.929993 3% 11% 13% 6% 4%
197.630005 4% 6% 10% 10% 5%
195.259995 4% 7% 11% 10% 4%
193.919998 5% 7% 12% 12% 4%
194.910004 5% 5% 12% 11% 4%
191.610001 4% 4% 9% 11% 4%
191.699997 3% 4% 8% 6% 4%
191.850006 3% 7% 8% 4% 5%
191.600006 3% 10% 7% 6% 4%
188.880005 0% 10% 7% 5% 3%
189.220001 -2% 9% 7% 5% 3%
190.080002 -1% 8% 6% 4% 2%
189.850006 0% 6% 7% 5% 2%
190.710007 0% 9% 8% 6% 3%
189.869995 0% 10% 9% 9% 3%
188.350006 -2% 7% 12% 8% 4%
188.350006 -1% 7% 10% 6% 4%
188.389999 -2% 4% 10% 6% 6%
189.899994 -3% 2% 10% 6% 4%
189.389999 -5% 1% 9% 5% 3%
187.509995 -6% 1% 9% 6% 3%
187.479996 -4% 1% 12% 10% 4%
185.720001 -5% -1% 11% 8% 3%
186.809998 -4% -1% 11% 8% 5%
186.369995 -2% -3% 13% 9% 5%
184.970001 0% -3% 10% 8% 3%
183.110001 3% -5% 11% 10% 6%
183.949997 5% -3% 14% 11% 5%
185.330002 3% 0% 11% 15% 5%
182.740005 1% 13% 8% 12% 5%
182.059998 0% 20% 11% 17% 7%
181.830002 -2% 17% 8% 15% 7%
181.080002 -2% 15% 5% 13% 6%
179.5 -1% 16% 4% 5% 7%
180.520004 -1% 17% 3% 10% 7%
182.029999 -1% 17% 6% 10% 7%
181.350006 -1% 14% 4% 9% 6%
180.589996 0% 13% 6% 11% 7%
185.050003 3% 10% 7% 11% 9%
183.839996 10% 8% 7% 9% 8%
183.360001 12% 12% 10% 10% 9%
183.210007 13% 14% 9% 9% 9%
182.610001 14% 14% 8% 9% 10%
183.169998 13% 12% 6% 9% 10%
182.809998 15% 12% 6% 8% 9%
180.490005 15% 18% 5% 8% 9%
179.25 14% 18% 6% 9% 11%
179.970001 19% 23% 11% 16% 15%
175.869995 14% 21% 6% 8% 14%
174.149994 16% 25% 5% 8% 14%
173.970001 18% 24% 6% 7% 14%
174.259995 17% 23% 4% 5% 14%
174.75 17% 25% 5% 6% 14%
175.279999 24% 34% 12% 13% 18%
176.179993 23% 36% 8% 11% 16%
177.570007 19% 28% 6% 10% 11%
177.550003 19% 27% 2% 8% 10%
176.720001 16% 15% -1% 2% 11%
178.779999 16% 19% 1% 0% 10%
181.770004 19% 4% 0% -1% 8%
182.169998 20% -1% -6% -4% 5%
183.600006 21% 2% -4% -2% 5%
184 20% 5% -1% -1% 7%
187.369995 17% 3% -1% 5% 5%
186.089996 14% 5% 2% 4% 7%
184.570007 11% 6% -3% 0% 5%
182.570007 9% 9% -1% 3% 1%
181.110001 2% 5% -5% -3% -3%
179.350006 0% 5% -5% -2% -1%
181.020004 -5% 7% -5% 2% 1%
181.220001 -7% 6% -8% -1% 0%
182.369995 -6% 7% -4% 2% 2%
181.550003 -7% 6% -3% 2% -1%
180.289993 -4% 9% 1% 3% -2%
180.600006 -6% 6% 0% 2% -2%
180.220001 -7% 4% 0% 0% -2%
178.279999 -8% 5% -3% -2% -6%
174.899994 -11% -6% -10% -9% -12%
176.059998 -11% -6% -6% -2% -11%
177.570007 -9% -9% -3% 0% -8%
175.559998 -12% -6% -6% -1% -9%
175.710007 -12% -5% -5% -1% -9%
174.029999 -15% -7% -8% -4% -12%
170.279999 -21% -16% -16% -11% -15%
174.149994 -18% -18% -12% -8% -12%
173.679993 -15% -11% -6% -4% -6%
179.160004 -14% -10% -4% -5% -5%
179.710007 -12% -4% -2% 1% -6%
180.789993 -12% -8% -3% -2% -6%
183.289993 -11% -5% -1% 2% -5%
186.429993 -9% -1% 6% 1% -3%
183.479996 -8% 2% 5% 5% 1%
183.589996 -7% -2% 2% 4% -2%
184.649994 -7% -6% -1% 7% -3%
182.960007 -3% -6% 2% 9% -2%
185.449997 -3% -10% 1% 9% -3%
185.039993 -1% -11% -1% 6% 2%
185.369995 1% -8% 3% 14% 5%
188.509995 1% -9% 2% 10% 3%
189.259995 -3% -13% 0% 4% 0%
187.850006 0% -14% 0% 6% 0%
184.630005 -1% -12% 0% 8% 1%
183.889999 -3% -11% -3% 6% 2%
181.929993 -5% -14% -3% 5% 4%
182.720001 -7% -11% -3% 5% 3%
183.710007 -9% -16% -9% 2% -1%
186.720001 -8% -16% -6% 2% 0%
187.589996 -8% -11% -3% 4% 4%
183.559998 -8% -9% -5% 0% 2%
183.850006 -9% -11% -9% -3% -2%
184.009995 -6% -11% -7% -1% -1%
184.369995 -6% -13% -8% 0% -5%
185.940002 -3% -12% -4% 2% -2%
185.479996 -4% -12% -2% 7% -2%
184.25 -5% -9% -2% 7% -3%
182.710007 -8% -9% -6% 3% -5%
180.389999 -9% -10% -6% 2% -4%
176.75 -10% -8% -7% 1% -4%
174.880005 -11% -9% -7% 2% -4%
176.899994 -11% -7% -4% 2% -1%
178.490005 -11% -9% -8% 4% -1%
173.229996 -12% -12% -7% 0% -4%
173.339996 -13% -10% -6% 0% -4%
175.309998 -12% -6% -4% -3% -2%
177.350006 -14% -10% -8% -6% -5%
177.149994 -12% -7% -3% -1% -2%
166.630005 -11% -6% 0% -3% -2%
167.490005 -8% -6% 0% -5% 0%
166.809998 -8% -5% 0% -5% -1%
166.770004 -7% -5% 2% -4% 0%
164.070007 -8% -7% -1% -4% -1%
163.669998 -10% -13% -4% -8% -3%
163.820007 -8% -13% -2% -7% -2%
162.970001 -9% -13% -5% -9% -4%
168.369995 -6% -14% -4% -8% -3%
169.830002 -4% -11% 2% -4% -1%
167.770004 -2% -10% 2% -1% 0%
166.570007 -2% -9% 4% 0% 1%
165.800003 -2% -9% 5% 2% 1%
164.660004 -3% -6% 9% 2% 3%
165.179993 -4% -8% 8% 3% 4%
166.669998 -4% -7% 7% -1% 7%
167.289993 -4% -6% 6% 0% 7%
166.529999 -1% -6% 6% -3% 8%
165.759995 -2% -8% 4% -5% 7%
166.410004 1% -8% 6% -5% 8%
163.309998 -1% -8% 5% -4% 6%
165.300003 -2% -11% 4% -7% 5%
160.789993 -2% -10% 4% -6% 4%
159.179993 -2% -11% 3% -7% 2%
157.770004 -4% -14% 5% -6% 1%
158.139999 -4% -10% 4% -8% 1%
160.839996 -3% -8% 5% -8% 3%
162.399994 -4% -6% 6% -7% 3%
164.740005 -1% -6% 5% -7% 3%
164.619995 -1% -3% 6% -6% 2%
165.070007 -1% -6% 2% -3% 0%
163.899994 0% -8% -1% -11% -2%
163.740005 -1% -25% -2% -10% -3%
163.240005 1% -22% 1% -9% -1%
161.720001 1% -19% 3% -8% 0%
162.229996 3% -16% 6% -7% 0%
162.800003 5% -15% 7% -7% 0%
163.110001 3% -16% 7% -6% 1%
161.639999 4% -16% 4% -6% -1%
160.479996 5% -14% 4% -7% 2%
159.380005 8% -16% 3% -9% 1%
159.050003 7% -16% 3% -10% 2%
160.550003 8% -14% 5% -8% 2%
161.039993 8% -15% 4% -9% 3%
161.679993 6% -16% 5% -10% 4%
161.149994 10% -14% 6% -8% 5%
161.729996 10% -12% 8% -7% 6%
159.880005 9% -7% 9% -4% 7%
160.600006 9% -8% 10% -4% 7%
158.139999 8% -7% 10% -3% 9%
158.679993 9% -8% 11% -1% 10%
159.300003 12% -7% 12% 3% 12%
158.919998 11% -7% 11% 1% 9%
156.039993 11% -6% 11% -2% 9%
156.720001 9% -8% 8% -6% 10%
156.210007 8% -12% 7% -5% 12%
155.410004 7% -13% 6% -7% 12%
156.919998 7% -13% 5% -8% 2%
157.539993 5% -13% 5% -10% 2%
158.639999 7% -13% 5% -13% 3%
157.479996 5% -11% 6% -14% 6%
156.139999 4% -8% 9% -5% 1%
158.889999 4% 13% 9% -4% 1%
157.940002 3% 12% 7% -4% 1%
158.75 2% 12% 6% -5% 1%
157.970001 0% 12% 5% -7% 2%
157.410004 -1% 9% 2% -9% 1%
157.929993 3% 9% 3% -9% 3%
159.75 2% 9% 4% -9% 3%
158.779999 1% 7% 4% -9% 2%
158.509995 -2% 8% 7% -5% 4%
159.119995 -2% 10% 5% -6% 2%
158.619995 -1% 9% 4% -7% 3%
160.619995 -4% 10% 4% -6% 0%
159.940002 -4% 10% 4% -5% 1%
159.419998 -8% 9% 3% -7% -2%
157.320007 -10% 8% 2% -7% -2%
156.479996 -9% 4% 1% -9% -5%
156.869995 -7% 8% 4% -6% -3%
156.690002 -9% 6% 3% -9% -5%
156.320007 -8% 7% 2% -10% -6%
157.419998 -10% 6% 0% -10% -7%
160.910004 -8% 7% 1% -10% -5%
159.809998 -8% 5% 1% -7% -5%
164.550003 -6% 9% 3% -5% -6%
160.529999 -5% 10% 4% -4% -7%
162.559998 -2% 13% 6% 0% -7%
164.970001 -1% 11% 5% -1% 0%
166.279999 0% 12% 6% 1% 2%
166.460007 0% 13% 6% 5% 3%
167.050003 0% 12% 8% 6% 1%
166.580002 0% 11% 6% 3% 5%
166.729996 0% 12% 8% 6% 6%
166.490005 0% 10% 5% 3% 6%
168.910004 0% 9% 8% 4% 5%
169.479996 0% 18% 9% 9% 4%
162.380005 0% 20% 10% 11% 5%
159.479996 -4% 16% 7% 11% 3%
160.220001 -3% 16% 7% 10% 2%
159.160004 -3% 15% 5% 9% 1%
160.009995 -2% 15% 2% 3% -1%
161.820007 -2% 11% 3% 4% 1%
160.619995 -3% 13% 4% 6% 0%
163.210007 1% 12% 6% 7% 2%
162.389999 -1% 13% 5% 4% 1%
161.619995 2% 12% 7% 8% 3%
159.449997 1% 11% 5% 6% 1%
161.479996 2% 17% 8% 10% 5%
160.979996 2% 16% 7% 10% 3%
161.309998 2% 15% 4% 9% 1%
162.869995 4% 18% 5% 9% 3%
163.059998 6% 18% 8% 8% 4%
164.720001 6% 20% 11% 12% 4%
165.389999 3% 17% 7% 5% 2%
165.070007 5% 21% 10% 11% 4%
164.240005 4% 20% 8% 6% 3%
164.770004 -2% 12% 2% 2% -1%
165 2% 12% 10% 8% 3%
165.029999 -4% 7% 6% 4% 0%
160.080002 -8% 3% 2% 1% -4%
160.679993 -8% 5% 0% 1% -3%
163.440002 -6% 1% 2% 5% -12%
167.440002 -7% -7% -1% 1% -13%
158.300003 -6% -6% 2% 4% -13%
158.899994 -6% -5% 0% 2% -12%
155.940002 -7% -12% -2% -1% -13%
157.320007 -8% -14% -4% 0% -14%
158.990005 -7% -10% -1% -2% -14%
158.770004 -6% -9% 1% 2% -11%
159.529999 -6% -8% 2% 2% -9%
161.809998 -8% -7% 3% 6% -9%
162.550003 -7% -7% 3% 8% -9%
161.630005 -5% -7% 1% 7% -8%
161.729996 -5% -6% 0% 8% -7%
161.619995 -5% -8% 0% 7% -9%
163.339996 -8% -8% -2% 2% -10%
162.770004 -6% -11% -3% 4% -10%
161.229996 -7% -14% -3% 4% -11%
161.25 -7% -12% -2% 7% -10%
163.949997 -5% -10% 1% 10% -7%
161.729996 -6% -12% 0% 8% -9%
160.399994 -7% -12% -2% 9% -11%
157.720001 -9% -14% -4% 7% -11%
156.380005 -6% -11% 1% 15% -7%
158.410004 -6% -12% 0% 12% -7%
157.479996 -5% -14% 0% 14% -6%
158.009995 0% -9% 6% 19% -3%
154.979996 -2% -7% 3% 15% -4%
157.039993 -2% -8% 0% 12% -6%
158.660004 2% -9% 1% 15% -5%
159.380005 6% -7% 6% 16% -2%
159.009995 0% -9% 1% 10% 4%
162.360001 -1% -4% 0% 7% 1%
161.610001 0% -2% -1% 6% 2%
158.240005 1% -2% 1% 6% 3%
158.220001 0% -2% 1% 4% 1%
157.740005 2% -3% 3% 3% 0%
157.240005 2% -1% 5% 15% 3%
154.440002 0% -2% 3% 11% 1%
152.380005 1% -3% 2% 11% 1%
151.199997 1% -3% 2% 11% 2%
151.029999 1% 0% 4% 11% 1%
148.270004 0% -2% 3% 10% 0%
155.699997 1% -1% 3% 8% -1%
157.740005 3% 0% 6% 14% 2%
160.660004 4% 1% 5% 15% 2%
163.580002 6% -2% 8% 13% 5%
163.059998 5% -2% 7% 12% 3%
160.660004 5% -5% 4% 5% 1%
158.639999 6% -6% 4% 3% 1%
157.160004 5% -6% 5% 4% 3%
157.789993 6% -4% 6% 3% 5%
160.779999 8% -3% 7% 1% 6%
159.990005 7% -1% 6% -3% 6%
162.399994 6% -2% 5% -4% 3%
163.899994 4% -1% 4% -3% 1%
160.800003 2% -1% 3% -5% 1%
158.970001 0% -3% 0% -7% -1%
165.710007 5% 2% 5% -3% 3%
165.179993 5% 4% 7% -4% 4%
163.850006 3% 2% 3% -6% 0%
169.380005 8% 6% 7% -2% 5%
171.899994 10% 7% 9% 3% 8%
171.139999 10% 4% 9% 8% 7%
172.479996 11% 5% 10% 13% 2%
177.770004 12% 4% 10% 15% 4%
178.360001 10% 7% 10% 16% 5%
175.660004 11% 5% 8% 4% 2%
176.119995 10% 4% 9% 5% 4%
176.809998 11% 5% 11% 7% 5%
176.210007 12% 5% 11% 5% 5%
176.119995 10% 5% 10% 3% 5%
174.570007 8% 5% 11% 0% 4%
174.979996 11% 1% 7% -1% 1%
173.679993 11% 1% 5% -4% 1%
173.570007 10% 2% 8% -2% 2%
173.389999 11% 3% 4% -3% 0%
173.509995 15% 3% 5% -4% 0%
173.539993 14% 3% 6% -3% 0%
173.929993 13% 4% 6% 0% 1%
174.050003 13% 3% 5% 0% 0%
173.699997 13% 3% 6% 0% -2%
172.490005 12% 3% 5% 1% -3%
173.220001 12% 1% 3% 3% -5%
172.119995 10% -1% 3% 2% -3%
173.100006 14% 0% 2% 1% -3%
172.669998 13% -1% 2% 1% -4%
171.289993 12% -1% 2% 1% -4%
171.419998 13% -1% 2% 1% -4%
171.850006 11% -1% 1% 0% -6%
172.169998 8% -1% 1% 2% -5%
173.389999 6% 0% 2% 1% -5%
174.199997 6% 1% 3% 0% -5%
174.059998 4% 1% 3% -5% -4%
173.139999 4% -2% 2% -7% -1%
173.550003 5% -1% 3% -5% -2%
172.229996 6% -2% 2% -2% -1%
173.25 4% 1% 2% -2% -1%
173.149994 5% 5% 7% 5% -1%
172.910004 4% 6% 5% 6% -2%
173.479996 3% 2% 5% 6% -3%
172.990005 7% 1% 4% 6% -3%
170.649994 7% -2% 3% 10% -2%
172.869995 6% 0% 8% 11% 1%
171.970001 6% 1% 8% 11% -1%
170.429993 8% -1% 7% 10% -1%
171.339996 5% 5% 9% 13% 0%
168.960007 3% 5% 8% 12% 1%
169.110001 4% 6% 8% 14% 2%
169.050003 3% 5% 9% 14% 1%
168.300003 3% 6% 10% 13% 1%
166.929993 3% 4% 8% 12% 1%
166.720001 2% 4% 8% 13% 1%
168.089996 2% 5% 10% 15% 1%
167.320007 4% 6% 11% 16% 0%
168.110001 1% 5% 13% 16% 1%
167.369995 3% 5% 12% 17% 1%
165.589996 5% 4% 13% 20% 2%
167 4% 6% 14% 22% 2%
170.100006 5% 7% 15% 24% 5%
170.770004 10% 10% 15% 25% 5%
170.070007 12% 11% 15% 26% 5%
168.649994 11% 5% 13% 25% 4%
168.100006 11% 5% 13% 27% 5%
166.369995 10% 6% 11% 26% 6%
166.910004 10% 4% 10% 22% 6%
166.229996 12% 6% 12% 20% 5%
165.389999 14% 4% 11% 20% 4%
164.009995 14% 0% 5% 13% -5%
163.580002 14% -1% 5% 12% -6%
163.880005 16% -1% 6% 13% -5%
163.339996 16% -1% 5% 14% -6%
166.300003 19% 2% 7% 15% -5%
166.5 16% 1% 5% 13% -5%
165.770004 13% 2% 6% 13% -3%
165.399994 12% 3% 5% 14% -3%
165.009995 9% 1% 5% 13% -3%
165.369995 8% 1% 4% 13% -3%
163.910004 7% 2% 4% 12% -3%
163.149994 10% 3% 5% 13% -2%
160.580002 9% 3% 5% 14% -2%
160.119995 9% 4% 5% 15% -2%
159.600006 10% 3% 5% 14% -2%
158.800003 10% 1% 4% 14% 0%
157.210007 8% -1% 2% 14% -1%
156.860001 11% 1% 3% 13% 0%
156.960007 8% 1% 3% 12% 0%
156.679993 7% 2% 3% 8% 0%
157.490005 5% -1% 0% 6% -2%
154.050003 4% -2% 1% 4% -1%
153.350006 2% -4% 0% 3% -2%
156.259995 4% -3% 1% 4% -1%
158.910004 4% 2% 4% 3% 0%
159.029999 2% 0% 2% 2% -2%
159.880005 1% 1% 3% 2% -2%
157.429993 0% 0% 4% 2% -3%
156.679993 -1% 0% 3% 2% -3%
156.919998 0% 2% 4% 1% -3%
157 -1% 1% 3% 0% 6%
157 0% 2% 4% 0% 5%
156.330002 -1% 2% 3% 2% 6%
161.529999 -3% 1% 2% 1% 4%
159.710007 -5% 0% 1% 1% 2%
159.899994 -5% 5% 0% 2% 1%
158.220001 -4% 4% -1% 3% 0%
159.100006 -3% 3% 0% 2% 0%
159.809998 1% 5% 0% 1% 0%
159.970001 0% 5% 1% 1% -2%
159.529999 -1% 4% 0% 1% -2%
159.380005 -1% 3% 0% 1% -2%
159.669998 -1% 5% -1% 1% -2%
158.820007 -2% 4% 0% 0% -3%
158.410004 -3% 5% 1% 1% -2%
158.809998 -2% 6% 2% 1% -3%
159.639999 -3% 9% 5% 2% -1%
158.360001 -6% 9% 3% 4% -1%
157.759995 -5% 11% 4% 3% -1%
157.889999 -4% 12% 6% 5% -1%
158.899994 -3% 13% 7% 4% 0%
157.619995 -1% 15% 7% 8% -1%
157.259995 1% 13% 7% 8% -3%
157.300003 -2% 11% 6% 7% -4%
156.619995 1% 9% 2% 6% -5%
154.919998 6% 14% 5% 9% -3%
154.919998 9% 11% 3% 7% -3%
154.970001 9% 11% 2% 7% -3%
153.820007 9% 11% 3% 6% -1%
154.720001 5% 10% 3% 6% 8%
156.589996 5% 11% 3% 5% 9%
154.039993 2% 11% 2% 2% 10%
155.139999 3% 12% 4% 1% 11%
155.850006 2% 15% 4% 0% 13%
156.949997 1% 13% 4% -2% 13%
156.509995 2% 10% 5% -3% 14%
159.070007 3% 11% 6% -3% 14%
151.850006 1% 11% 5% -3% 13%
153.919998 4% 6% 3% -5% 12%
154.210007 6% 7% 3% -4% 13%
153.889999 8% 7% 2% -4% 12%
153.960007 7% 6% 1% -5% 10%
155.259995 7% 4% 2% -5% 10%
155.279999 7% 6% 4% -4% 10%
155.039993 10% 5% 3% -5% 11%
156.580002 6% 4% 1% -5% 11%
154.910004 6% 2% 0% -6% 10%
155.520004 7% 1% 1% -7% 10%
156.270004 6% 1% 1% -6% 10%
153.089996 6% 1% 0% -6% 10%
153.070007 8% 1% 1% -4% 11%
152.5 7% 0% 1% -5% 11%
153.160004 7% 2% 2% -4% 14%
153.130005 8% 4% 1% -4% 13%
154.300003 0% 2% 1% -5% 12%
153.720001 -3% 0% 1% -6% 12%
153.960007 -5% 2% 3% -4% 13%
154.639999 -5% 3% 4% -4% 13%
154.800003 -5% 2% 1% -5% 10%
153.729996 -4% 2% 2% -5% 2%
154.070007 -2% 1% 1% -5% 1%
153.139999 1% 2% 3% -4% 0%
151.990005 -2% 0% 2% -4% -1%
151.169998 -1% -1% 1% -5% 0%
150.679993 1% -2% 1% -4% -1%
149.820007 1% -1% 2% -1% 0%
148.470001 2% -1% 2% -1% 0%
151.479996 0% 1% 3% -5% 1%
151.429993 -4% 6% 6% -1% 2%
151.940002 -6% 5% 7% -2% 2%
151.229996 -6% 5% 7% -2% 2%
152.789993 -1% 7% 9% 0% 3%
153.740005 -3% 7% 10% 0% 3%
152.389999 0% 7% 8% 1% 4%
150.889999 -1% 7% 7% 1% 2%
149.929993 0% 8% 8% 2% 3%
149.860001 4% 9% 8% 3% 3%
149.779999 3% 9% 7% 2% 2%
149.5 2% 7% 5% 1% 1%
147.820007 2% 5% 5% 0% 1%
148.190002 -1% 5% 4% -1% 1%
148.149994 -1% 5% 3% -2% 0%
147.009995 -2% 4% 3% -3% -1%
146.410004 -4% 2% 3% -3% -1%
147.289993 2% 5% 6% -1% 2%
146.279999 2% 6% 4% -1% 2%
145.360001 1% 6% 4% -1% 1%
144.210007 3% 5% 5% 0% 1%
144.520004 3% 6% 6% 1% 2%
144.360001 4% 7% 6% 3% 1%
144.240005 4% 8% 6% 4% 2%
143.960007 3% 8% 6% 4% 1%
143.449997 4% 8% 6% 4% 2%
142.619995 3% 10% 8% 6% 0%
141.229996 -4% 9% 7% 4% 0%
141.149994 -5% 9% 7% 3% -1%
139.929993 -7% 7% 6% 3% -2%
140.869995 -6% 6% 5% 7% 4%
140.839996 -6% 5% 5% 5% 4%
141.699997 -5% 5% 5% 5% 5%
134.229996 -7% 5% 4% 2% 5%
133.410004 -10% 4% 3% 1% 5%
133.270004 -9% 4% 1% 2% 5%
132.639999 -10% 4% 1% 0% 4%
132.300003 -10% 3% 2% 1% 5%
131.350006 -10% 3% 2% -1% 4%
130.759995 -11% 2% 1% -2% 3%
131.259995 -11% 2% 0% -1% 3%
131.199997 -7% 3% 2% -1% 4%
129.979996 -6% 3% 2% -2% 3%
129.960007 -4% 4% 2% -1% 3%
130.149994 -5% 4% 2% 0% 3%
130.410004 -7% 4% 2% 0% 5%
129.289993 -5% 6% 2% -1% 5%
129.610001 -4% 7% 1% -1% 6%
129.610001 -4% 6% 2% -1% 7%
129.320007 -3% 7% 2% -1% 8%
128.839996 -3% 7% 1% -1% 8%
129.449997 0% 6% 1% -1% 9%
129.490005 0% 5% 2% 0% 10%
129.339996 0% 5% 1% -1% 11%
129 2% 4% 2% -3% 12%
129.100006 0% 6% 3% -3% 12%
128.520004 0% 5% 1% -3% 12%
128.779999 5% 7% 2% -3% 12%
128.639999 9% 7% 3% -4% 14%
127.980003 10% 5% 2% -4% 15%
127.879997 11% 7% 0% -5% 7%
127.800003 10% 6% -1% -6% 6%
127.610001 8% 6% -2% -7% 6%
127.980003 8% 5% 1% -4% 6%
128.139999 8% 5% 2% -5% 6%
128.089996 10% 6% 2% -5% 6%
128.070007 12% 6% 2% -3% 7%
128.029999 12% 8% 2% -4% 7%
127.900002 13% 8% 3% -2% 9%
128.229996 11% 7% 2% -2% 9%
129.050003 16% 7% 4% -2% 10%
127.650002 7% 6% 2% -2% 8%
126.989998 7% 8% 3% -1% 9%
128.649994 5% 7% 2% -1% 10%
128.270004 7% 9% 3% -1% 11%
127.849998 10% 9% 3% -1% 9%
128.039993 9% 8% 3% 0% 10%
127.800003 8% 11% 4% 0% 9%
126.699997 7% 13% 4% 0% 7%
126.480003 9% 14% 3% -2% 7%
125.809998 9% 16% 4% -1% 7%
125.540001 6% 15% 3% -2% 6%
125.82 3% 15% 2% -4% 5%
124.480003 2% 14% 1% -4% 4%
124.669998 0% 14% 0% -2% 3%
124.589996 2% 12% 0% -2% 3%
124.449997 2% 11% 0% -2% 3%
124.239998 3% 10% 0% -2% 4%
123.220001 1% 10% -1% -1% 3%
122.419998 1% 11% 2% 1% 2%
122.57 -2% 8% 3% 0% -2%
123.019997 1% 9% 4% 2% -2%
122.860001 3% 10% 4% 3% -1%
121.879997 4% 13% 3% 4% -1%
121.790001 1% 10% 3% 6% -1%
121.050003 0% 9% 4% 5% -1%
121.379997 0% 9% 3% 4% -2%
122.260002 2% 8% 5% 6% 1%
122.18 3% 9% 3% 6% 1%
122.709999 7% 11% 5% 8% 2%
122.75 3% 11% 6% 9% 1%
121.5 9% 8% 4% 6% -2%
122.099998 13% 5% 2% 4% -3%
120.879997 14% 5% 4% 4% -3%
120.25 10% 3% 3% 3% -4%
120.43 10% 3% 4% 4% -3%
120.760002 12% 2% 3% 3% -4%
119.699997 12% -1% 2% 4% -3%
119.480003 15% 1% 3% 4% -3%
119.620003 12% -1% 3% 5% -4%
121.720001 12% -1% 4% 4% -3%
122.790001 9% -1% 7% 5% -1%
122.68 11% 2% 8% 6% -2%
123.07 19% -1% 7% 7% -2%
123.139999 20% -3% 8% 7% -2%
123.720001 25% -5% 6% 6% -1%
123.18 33% -4% 5% 6% -1%
123.330002 34% -3% 5% 7% 0%
122.989998 36% -1% 8% 10% 2%
123.239998 38% 0% 5% 7% 2%
122.360001 41% -5% 5% 6% 7%
122.839996 36% -7% 5% 6% 6%
122.68 37% -8% 5% 6% 6%
121.739998 36% -10% 4% 4% 6%
121.260002 37% -8% 3% 3% 6%
120.449997 36% -9% 1% 2% 5%
119.919998 35% -11% 1% 1% 5%
119.25 32% -12% -2% -2% 3%
119.290001 31% -11% 1% -2% 3%
118.239998 28% -11% 3% -4% 1%
118.470001 31% -12% 3% -5% 1%
119.269997 30% -8% 5% -8% 5%
120.68 26% -5% 7% -5% 6%
121.82 27% -6% 6% -5% 5%
120.660004 32% -6% 6% -4% 6%
120.139999 28% -6% 6% -5% 5%
119.690002 26% -6% 7% -5% 5%
119.5 25% -7% 5% -8% 3%
120 24% -9% 4% -8% 3%
119.449997 24% -9% 5% -8% 4%
119.209999 23% -9% 3% -8% 1%
118.32 28% -9% 3% -7% 1%
117.860001 28% -11% 1% -8% 1%
114.220001 22% -7% 2% -8% 0%
114.510002 24% -6% 2% -8% 1%
114.980003 17% -5% 4% -7% 0%
114.110001 11% -3% 4% -7% 0%
112.82 13% -4% 6% -5% 0%
111.040001 7% -6% 2% -10% -2%
111.720001 6% -8% 2% -10% -3%
112.389999 5% -2% 3% -8% -4%
112.25 6% 1% 5% -7% -2%
112.57 6% 2% 5% -6% -2%
112.099998 8% 2% 5% -8% -2%
112.080002 8% 1% 5% -5% -6%
112.110001 8% 3% 8% -2% -5%
112.720001 6% 4% 8% -1% -5%
113.57 5% 4% 7% -2% -6%
113.93 6% 4% 6% -1% -5%
110.57 4% 0% 0% -3% -6%
111.260002 5% -1% 0% -3% -7%
111.25 3% -1% 0% 3% -7%
112.410004 0% 1% -1% 3% -7%
114.089996 0% 1% 0% 4% -7%
115.410004 -2% 1% -1% 3% -8%
114.709999 -1% 3% -1% 4% -8%
113.68 2% 2% -2% 5% -8%
114.709999 3% 4% 0% 8% -6%
113.449997 4% 4% -1% 9% -6%
113.919998 5% 4% 0% 8% -5%
113.410004 5% 3% 0% 7% -6%
113.5 4% 3% -1% 6% -6%
114.639999 3% 4% 0% 7% -6%
115.360001 3% 4% 0% 8% -5%
114.790001 0% 3% 0% 7% -5%
115.18 1% 5% 1% 6% -5%
116.879997 2% 4% 0% 7% -5%
116.529999 1% 2% -2% 6% -5%
117.169998 4% 2% -1% 7% -5%
117.360001 5% 4% 0% 9% -4%
116.93 3% 4% -1% 7% -4%
116.449997 3% 3% -2% 6% -5%
115.209999 4% 3% -2% 6% -5%
115.279999 7% 4% 0% 9% -5%
116.139999 8% 5% 0% 7% 0%
115.18 11% 4% -1% 3% -1%
114.730003 10% 2% 0% 2% -2%
115.949997
114.580002
116.169998
116.919998
117.25
115.830002
115.400002
115.660004
115.360001
115.410004
114.440002
115.43
114.870003
115.190002
115.419998
115.010002
117.129997
117.099998
117.940002
118.519997
119.519997
119.379997
118.800003
118.309998
118.290001
119.209999
118.300003
117.519997
117.699997
118.010002
MCD BAC FB MSFT
3% VARIANZA 0.00833861 0.00780169 0.001849702
3% DESVIACIÓN 0.091315987 0.088327178 0.043008159
4% RENTABILIDAD ESPERADA 3.1081% 2.2713% 3.7475%
5%
5%
5%
5%
6%
5%
5%
8%
7%
8%
8%
7%
9%
8%
7%
7%
6%
6%
5%
4%
4%
4%
3%
3%
2%
3%
4%
3%
3%
3%
5%
5%
4%
3%
2%
4%
3%
2%
3%
2%
3%
4%
2%
3%
5%
5%
5%
5%
4%
5%
6%
6%
5%
5%
6%
5%
6%
7%
6%
6%
5%
6%
7%
6%
8%
9%
9%
8%
8%
8%
5%
6%
6%
4%
3%
3%
4%
4%
 4%
4%
4%
5%
5%
8%
9%
8%
8%
6%
7%
6%
4%
3%
4%
4%
1%
0%
-1%
-2%
-4%
-3%
-1%
-1%
0%
3%
2%
1%
0%
1%
2%
1%
0%
1%
3%
0%
-2%
-1%
-1%
0%
3%
1%
 2%
-1%
-2%
-1%
-1%
-2%
0%
0%
1%
2%
0%
-1%
-2%
-5%
-4%
-4%
-1%
-1%
-1%
-1%
-2%
-5%
-7%
-4%
-3%
-5%
-5%
-6%
-8%
-5%
-5%
-1%
2%
3%
4%
4%
6%
6%
5%
3%
5%
11%
11%
13%
13%
14%
13%
12%
12%
9%
8%
11%
13%
11%
12%
11%
11%
11%
11%
11%
10%
10%
7%
9%
11%
13%
10%
8%
8%
8%
8%
1%
2%
2%
2%
1%
1%
1%
0%
4%
6%
5%
5%
3%
 2%
2%
3%
3%
4%
3%
5%
3%
4%
1%
2%
1%
1%
3%
3%
5%
4%
5%
5%
3%
3%
2%
3%
3%
3%
1%
1%
1%
0%
1%
0%
1%
1%
3%
2%
2%
1%
2%
1%
-1%
-2%
-5%
-3%
-4%
-5%
-5%
-5%
-6%
-6%
-5%
-5%
-6%
-7%
-3%
-1%
0%
0%
-1%
-2%
-1%
-2%
-2%
-1%
-1%
-3%
-3%
-3%
-4%
-3%
-2%
-3%
0%
-2%
-1%
0%
1%
4%
4%
2%
0%
5%
6%
9%
3%
 0%
1%
0%
-1%
0%
-1%
1%
0%
-1%
-2%
0%
0%
-2%
1%
2%
4%
6%
4%
4%
4%
6%
5%
1%
1%
3%
3%
-2%
0%
-1%
0%
1%
3%
5%
7%
8%
9%
4%
2%
2%
0%
-1%
0%
 3%
3%
2%
-2%
-2%
-2%
-4%
-2%
-3%
-5%
-4%
-3%
-6%
-6%
-6%
-8%
-11%
-12%
-10%
-12%
-14%
-14%
-14%
-15%
-11%
-9%
-7%
-6%
-6%
-7%
-9%
-10%
-9%
-7%
-8%
-6%
-5%
-7%
-7%
-3%
-4%
-5%
-2%
-1%
-2%
0%
2%
4%
1%
2%
2%
2%
2%
2%
1%
1%
2%
1%
3%
3%
3%
3%
4%
3%
3%
3%
3%
3%
3%
3%
1%
1%
2%
3%
4%
4%
4%
4%
5%
6%
6%
6%
6%
3%
 4%
4%
3%
4%
2%
3%
4%
5%
4%
4%
6%
6%
7%
7%
6%
6%
10%
11%
9%
6%
6%
4%
6%
6%
5%
4%
4%
5%
1%
4%
4%
5%
4%
3%
3%
3%
2%
1%
1%
1%
0%
-2%
-1%
-1%
-1%
-1%
-2%
-2%
-1%
1%
3%
3%
2%
2%
1%
0%
2%
1%
4%
2%
2%
-1%
5%
4%
4%
4%
4%
3%
2%
2%
1%
3%
2%
1%
3%
4%
3%
3%
3%
2%
1%
1%
0%
-1%
 1%
2%
1%
2%
3%
4%
4%
7%
0%
2%
1%
2%
1%
1%
2%
3%
4%
3%
4%
5%
4%
3%
3%
4%
5%
5%
5%
6%
7%
7%
6%
7%
6%
6%
6%
7%
6%
6%
8%
8%
7%
13%
15%
15%
15%
14%
14%
15%
14%
14%
14%
14%
14%
13%
13%
14%
13%
12%
12%
12%
11%
12%
12%
11%
11%
10%
10%
9%
10%
10%
11%
5%
4%
4%
4%
3%
3%
2%
2%
3%
2%
1%
1%
2%
1%
1%
2%
2%
2%
3%
3%
4%
3%
4%
3%
4%
4%
5%
4%
4%
4%
5%
5%
6%
6%
5%
5%
4%
5%
5%
4%
6%
7%
6%
6%
7%
6%
6%
3%
2%
3%
1%
1%
1%
1%
1%
 0%
-1%
0%
0%
0%
0%
0%
0%
1%
3%
2%
4%
4%
2%
1%
-1%
0%
0%
1%
0%
0%
0%
2%
4%
4%
8%
8%
8%
8%
9%
11%
10%
9%
9%
9%
9%
8%
7%
6%
5%
5%
7%
 6%
7%
7%
7%
5%
5%
5%
4%
6%
5%
5%
4%
3%
-1%
0%
0%
-2%
-3%
-5%
-5%
-4%
-4%
-2%
-3%
-3%
-3%
-2%
-2%
-1%
-5%
-5%
-5%
-3%
-1%
0%
-1%
-1%
0%
-2%
-1%
-2%
-2%
 0%
-2%
-2%
-2%
-1%
-3%
-2%
-1%
-1%
-2%
-3%
-3%
-1%
-2%
-3%
INTC ORCL MCD
0.006310885 0.003195575 0.00226101
0.079441077 0.056529414 0.047550077
1.7099% 1.5886% 2.5862%
Date DJI BAC FB MSFT INTC ORCL
8/1/2019 26583.41992 29.49 192.729996 138.059998 49.5 55.880001
7/31/2019 26864.26953 30.68 194.229996 136.270004 50.549999 56.299999
7/30/2019 27198.01953 30.889999 197.039993 140.350006 51.700001 57.490002
7/29/2019 27221.34961 30.52 195.940002 141.029999 52.509998 58.060001
7/26/2019 27192.44922 30.77 199.75 141.339996 51.59 58.5

7/25/2019 27140.98047 30.34 200.710007 140.190002 52.16 58.290001

7/24/2019 27269.9707 30.67 204.660004 140.720001 52.919998 58.110001

7/23/2019 27349.18945 30.25 202.360001 139.289993 51.75 57.450001
7/22/2019 27171.90039 29.57 202.320007 138.429993 51.349998 57.599998
7/19/2019 27154.19922 29.4 198.360001 136.619995 50.27 57.540001
7/18/2019 27222.9707 29.48 200.779999 136.419998 49.939999 58.119999
7/17/2019 27219.84961 29.190001 201.800003 136.270004 49.389999 57.990002
7/16/2019 27335.63086 28.99 203.839996 137.080002 49.169998 58.610001
7/15/2019 27359.16016 29.219999 203.910004 138.899994 50.119999 59.529999
7/12/2019 27332.0293 29.450001 204.869995 138.899994 49.919998 59.810001
7/11/2019 27088.08008 29.360001 201.229996 138.399994 48.599998 59.990002
7/10/2019 26860.19922 29.02 202.729996 137.850006 48.209999 60.150002
7/9/2019 26783.49023 29.35 199.210007 136.460007 47.75 59.599998
7/8/2019 26806.14063 29.200001 195.759995 136.960007 47.82 59.529999
7/5/2019 26922.11914 29.26 196.399994 137.059998 48.080002 59.279999
7/3/2019 26966 29.049999 197.199997 137.460007 48.52 58.860001
7/2/2019 26786.67969 29.15 195 136.580002 48.119999 58.459999
7/1/2019 26717.42969 29.42 193 135.679993 48.049999 58.009998
6/28/2019 26599.96094 29 193 133.960007 47.869999 56.970001
6/27/2019 26526.58008 28.209999 189.5 134.149994 47.459999 56.77
6/26/2019 26536.82031 27.91 187.660004 133.929993 48.189999 56.66
6/25/2019 26548.2207 27.76 188.839996 133.429993 46.849998 56.07
6/24/2019 26727.53906 27.98 192.600006 137.779999 47.630001 56.740002
6/21/2019 26719.13086 28.120001 191.139999 136.970001 47.459999 56.119999
6/20/2019 26753.16992 28.27 189.529999 136.949997 47.189999 56.990002
6/19/2019 26504 28.32 187.479996 135.690002 47.07 52.68
6/18/2019 26465.53906 28.620001 188.470001 135.160004 47.369999 52.900002
6/17/2019 26112.5293 27.93 189.009995 132.850006 46.130001 53.130001
6/14/2019 26089.60938 28.040001 181.330002 132.449997 46.189999 53.279999
6/13/2019 26106.76953 27.940001 177.470001 132.320007 46.700001 53.84
6/12/2019 26004.83008 27.950001 175.039993 131.490005 46.32 53.619999
6/11/2019 26048.50977 28.24 178.100006 132.100006 46.849998 53.939999
6/10/2019 26062.67969 28.07 174.820007 132.600006 46.799999 54.009998
6/7/2019 25983.93945 27.530001 173.350006 131.399994 46.029999 53.259998
6/6/2019 25720.66016 27.879999 168.330002 127.82 45.099998 52.59
6/5/2019 25539.57031 27.91 168.169998 125.830002 44.549999 52.099998
6/4/2019 25332.17969 27.92 167.5 123.160004 44.790001 52.02
6/3/2019 24819.7793 26.68 164.149994 119.839996 43.459999 50.240002
5/31/2019 24815.03906 26.6 177.470001 123.68 44.040001 50.599998
5/30/2019 25169.88086 27.16 183.009995 125.730003 44.73 51.720001
5/29/2019 25126.41016 27.75 182.190002 124.940002 44.23 51.689999
5/28/2019 25347.76953 27.9 184.309998 126.160004 43.57 51.75
5/24/2019 25585.68945 28.18 181.059998 126.239998 44.57 52.77
5/23/2019 25490.4707 27.76 180.869995 126.18 44.529999 53.080002
5/22/2019 25776.60938 28.49 185.320007 127.669998 44 54.200001
5/21/2019 25877.33008 28.690001 184.820007 126.900002 44.459999 54.169998
5/20/2019 25679.90039 28.4 182.720001 126.220001 43.560001 53.66
5/17/2019 25764 28.4 185.300003 128.070007 44.889999 54.5
5/16/2019 25862.67969 28.59 186.990005 128.929993 45.529999 54.639999
5/15/2019 25648.01953 28.290001 186.270004 126.019997 45.619999 54.560001
5/14/2019 25532.05078 28.620001 180.729996 124.730003 45.169998 54.130001
5/13/2019 25324.99023 28.25 181.539993 123.349998 44.759998 53.43
5/10/2019 25942.36914 29.58 188.339996 127.129997 46.200001 54.650002
5/9/2019 25828.35938 29.709999 188.649994 125.5 46.619999 54.25
5/8/2019 25967.33008 29.799999 189.539993 125.510002 49.240002 53.990002
5/7/2019 25965.08984 29.92 189.770004 125.519997 50.48 54
5/6/2019 26438.48047 30.469999 193.880005 128.149994 51.220001 54.849998
5/3/2019 26504.94922 30.709999 195.470001 128.899994 51.75 54.790001
5/2/2019 26307.78906 30.5 192.529999 126.209999 50.549999 54.599998
5/1/2019 26430.14063 30.26 193.029999 127.879997 50.759998 54.880001
4/30/2019 26592.91016 30.58 193.399994 130.600006 51.040001 55.330002
4/29/2019 26554.39063 30.77 194.779999 129.770004 51.110001 55.080002
4/26/2019 26543.33008 30.35 191.490005 129.889999 52.43 55.41
4/25/2019 26462.08008 30.08 193.259995 129.149994 57.610001 55.009998
4/24/2019 26597.05078 30.02 182.580002 125.010002 58.720001 55.18
4/23/2019 26656.39063 30.07 183.779999 125.440002 58.779999 54.939999
4/22/2019 26511.05078 30.049999 181.440002 123.760002 58.82 54.619999
4/18/2019 26559.53906 30.030001 178.279999 123.370003 58.490002 54.52
4/17/2019 26449.53906 30.030001 178.779999 121.769997 58.560001 54.48
4/16/2019 26452.66016 29.879999 178.869995 120.769997 56.709999 54.59
4/15/2019 26384.76953 29.84 179.649994 121.050003 56.279999 54.630001
4/12/2019 26412.30078 30.17 179.100006 120.949997 56.419998 54.5
4/11/2019 26143.05078 29.07 177.509995 120.330002 55.799999 53.790001
4/10/2019 26157.16016 29.07 177.820007 120.190002 55.75 53.970001
4/9/2019 26150.58008 28.889999 177.580002 119.279999 55.32 53.830002
4/8/2019 26341.01953 29.17 174.929993 119.93 55.68 53.720001
4/5/2019 26424.99023 29.08 175.720001 119.889999 55.599998 53.93
4/4/2019 26384.63086 29.15 176.020004 119.360001 55.919998 53.82
4/3/2019 26218.13086 28.84 173.539993 119.970001 55.48 54.060001
4/2/2019 26179.13086 28.870001 174.199997 119.190002 54.360001 54.150002
4/1/2019 26258.41992 28.540001 168.699997 119.019997 54.509998 54.580002
3/29/2019 25928.67969 27.59 166.690002 117.940002 53.700001 53.709999
3/28/2019 25717.46094 27.33 165.550003 116.93 53.110001 53.189999
3/27/2019 25625.58984 27.030001 165.869995 116.769997 53.16 52.810001
3/26/2019 25657.73047 27.209999 167.679993 117.910004 53.439999 53.279999
3/25/2019 25516.83008 26.84 166.289993 117.660004 52.779999 52.740002
3/22/2019 25502.32031 27.01 164.339996 117.050003 53.259998 52.77
3/21/2019 25962.50977 28.18 166.080002 120.220001 54.639999 54.040001
3/20/2019 25745.66992 28.639999 165.440002 117.519997 53.82 52.639999
3/19/2019 25887.38086 29.65 161.570007 117.650002 54.169998 54.040001
3/18/2019 25914.09961 29.82 160.470001 117.57 54.099998 53.459999
3/15/2019 25848.86914 29.299999 165.979996 115.910004 54.330002 52.939999
3/14/2019 25709.93945 29.459999 170.169998 114.589996 53.439999 53.049999
3/13/2019 25702.89063 29.290001 173.369995 114.5 54.369999 53.060001
3/12/2019 25554.66016 28.940001 171.919998 113.620003 53.57 52.799999
3/11/2019 25650.88086 28.940001 172.070007 112.830002 53.349998 52.66
3/8/2019 25450.24023 28.65 169.600006 110.510002 52.48 52.77
3/7/2019 25473.23047 28.549999 169.130005 110.389999 52.599998 52.580002
3/6/2019 25673.46094 28.84 172.509995 111.75 52.950001 52.349998
3/5/2019 25806.63086 29.08 171.259995 111.699997 53.68 52.360001
3/4/2019 25819.65039 29.030001 167.369995 112.260002 53.939999 52.040001
3/1/2019 26026.32031 29.309999 162.279999 112.529999 53.299999 52.509998
2/28/2019 25916 29.08 161.449997 112.029999 52.959999 52.130001
2/27/2019 25985.16016 29.530001 162.809998 112.169998 53.240002 52.380001
2/26/2019 26057.98047 29.290001 164.130005 112.360001 53.23 52.599998
2/25/2019 26091.94922 29.27 164.619995 111.589996 53.099998 52.560001
2/22/2019 26031.81055 29.08 161.889999 110.970001 52.490002 52.48
 2/21/2019 25850.63086 29.290001 160.039993 109.410004 51.41 52.110001
2/20/2019 25954.43945 29.41 162.559998 107.150002 51.389999 51.77
2/19/2019 25891.32031 29.129999 162.289993 108.169998 51.400002 52.02
2/15/2019 25883.25 29.110001 162.5 108.220001 51.66 51.720001
2/14/2019 25439.39063 28.389999 163.949997 106.900002 50.810001 51.48
2/13/2019 25543.26953 28.700001 164.070007 106.809998 50.470001 51.419998
2/12/2019 25425.75977 28.690001 165.039993 106.889999 50.009998 51.220001
2/11/2019 25053.10938 28.41 165.789993 105.25 48.77 51.23
2/8/2019 25106.33008 28.290001 167.330002 105.669998 48.84 51.029999
2/7/2019 25169.5293 28.24 166.380005 105.269997 49.23 50.220001
2/6/2019 25390.30078 28.73 170.490005 106.029999 49.900002 51.259998
2/5/2019 25411.51953 28.780001 171.160004 107.220001 50.009998 51.240002
2/4/2019 25239.36914 28.879999 169.25 105.739998 49.220001 51.029999
2/1/2019 25063.89063 28.379999 165.710007 102.779999 48.73 50.810001
1/31/2019 24999.66992 28.469999 166.690002 104.43 47.119999 50.23
1/30/2019 25014.85938 29.07 150.419998 106.379997 47.540001 50.360001
1/29/2019 24579.96094 29.389999 144.190002 102.940002 46.540001 49.610001
1/28/2019 24528.2207 29.629999 147.470001 105.080002 46.709999 49.52
1/25/2019 24737.19922 29.58 149.009995 107.169998 47.040001 49.799999
1/24/2019 24553.24023 29.08 145.830002 106.199997 49.759998 49.200001
1/23/2019 24575.61914 28.92 144.300003 106.709999 47.939999 49.240002
1/22/2019 24404.48047 29.09 147.570007 105.68 48.27 48.939999
1/18/2019 24706.34961 29.299999 150.039993 107.709999 49.189999 49.27
1/17/2019 24370.09961 28.99 148.300003 106.120003 48.470001 48.580002
1/16/2019 24207.16016 28.450001 147.539993 105.379997 48.130001 48.060001
1/15/2019 24065.58984 26.549999 148.949997 105.010002 48.599998 48.380001
1/14/2019 23909.83984 26.370001 145.389999 102.050003 48.349998 48.18
1/11/2019 23995.94922 26.030001 143.800003 102.800003 48.93 48.290001
1/10/2019 24001.91992 25.73 144.199997 103.599998 48.560001 47.82
1/9/2019 23879.11914 25.76 144.229996 104.269997 48.009998 47.779999
1/8/2019 23787.44922 25.51 142.529999 102.800003 47.740002 47.880001
1/7/2019 23531.34961 25.559999 138.050003 102.059998 47.439999 47.450001
1/4/2019 23433.16016 25.58 137.949997 101.93 47.220001 46.709999
1/3/2019 22686.2207 24.559999 131.740005 97.400002 44.490002 44.779999
1/2/2019 23346.24023 24.959999 135.679993 101.120003 47.080002 45.220001
12/31/2018 23327.46094 24.639999 131.089996 101.57 46.93 45.150002
12/28/2018 23062.40039 24.389999 133.199997 100.389999 46.75 44.82
12/27/2018 23138.82031 24.370001 134.520004 101.18 46.360001 44.970001
12/26/2018 22878.44922 24.110001 134.179993 100.559998 46.189999 44.59
12/24/2018 21792.19922 22.73 124.059998 94.129997 43.59 42.689999
12/21/2018 22445.36914 23.370001 124.949997 98.230003 44.84 44
12/20/2018 22859.59961 24.110001 133.399994 101.510002 45.540001 46.240002
12/19/2018 23323.66016 24.18 133.240005 103.690002 45.57 46.450001
12/18/2018 23675.64063 24.469999 143.660004 103.970001 47.740002 45.849998
12/17/2018 23592.98047 24.469999 140.190002 102.889999 47.080002 45.73
12/14/2018 24100.50977 24.48 144.059998 106.029999 47.860001 46.599998
12/13/2018 24597.38086 24.4 145.009995 109.449997 48.290001 47.23
12/12/2018 24527.26953 24.52 144.5 109.080002 47.830002 47.32
12/11/2018 24370.24023 24.58 142.080002 108.589996 47.380001 46.459999
12/10/2018 24423.25977 24.76 141.850006 107.589996 47.209999 46.669998
12/7/2018 24388.94922 25.43 137.419998 104.82 46.240002 46
12/6/2018 24947.66992 26.280001 139.630005 109.190002 48.369999 46.68
12/4/2018 25027.07031 26.99 137.929993 108.519997 47.75 48.75
12/3/2018 25826.42969 28.540001 141.089996 112.089996 50.130001 49.830002
11/30/2018 25538.46094 28.4 140.610001 110.889999 49.310001 48.759998
11/29/2018 25338.83984 28.040001 138.679993 110.190002 47.700001 47.900002
11/28/2018 25366.42969 28.43 136.759995 111.120003 48.860001 48.189999
11/27/2018 24748.73047 27.74 135 107.139999 48.07 47.439999
11/26/2018 24640.24023 27.559999 136.380005 106.470001 47.450001 48.259998
11/23/2018 24285.94922 26.969999 131.729996 103.07 46.540001 48.700001
11/21/2018 24464.68945 27.27 134.820007 103.110001 47.029999 48.619999
11/20/2018 24465.64063 27.379999 132.429993 101.709999 47.389999 48.330002
11/19/2018 25017.43945 27.75 131.550003 104.620003 48 49.549999
11/16/2018 25413.2207 27.75 139.529999 108.290001 48.830002 51.169998
11/15/2018 25289.26953 27.9 143.850006 107.279999 48.110001 50.630001
11/14/2018 25080.5 27.209999 144.220001 104.970001 47.09 48.84
11/13/2018 25286.49023 27.76 142.160004 106.940002 47.389999 49.509998
11/12/2018 25387.17969 27.75 141.550003 106.870003 46.650002 49.220001
11/9/2018 25989.30078 28.52 144.960007 109.57 48.110001 50.610001
11/8/2018 26191.2207 28.870001 147.869995 111.75 48.990002 50.43
11/7/2018 26180.30078 28.540001 151.529999 111.959999 48.720001 50.259998
11/6/2018 25635.00977 28.209999 149.940002 107.720001 47.25 49.25
11/5/2018 25461.69922 28.059999 148.679993 107.510002 47.970001 49.02
11/2/2018 25270.83008 27.889999 150.350006 106.160004 47.110001 48.830002
11/1/2018 25380.74023 27.809999 151.75 105.919998 48.220001 48.59
10/31/2018 25115.75977 27.5 151.789993 106.809998 46.880001 48.84
10/30/2018 24874.64063 26.780001 146.220001 103.730003 47.759998 48.57
10/29/2018 24442.91992 26.610001 142.089996 103.849998 45.400002 47.02
10/26/2018 24688.31055 26.389999 145.369995 106.959999 45.689999 47.32
10/25/2018 24984.55078 26.59 150.949997 108.300003 44.310001 47.959999
10/24/2018 24583.41992 26.190001 146.039993 102.32 42.419998 46.759998
10/23/2018 25191.42969 27.02 154.389999 108.099998 44.5 47.990002
10/22/2018 25317.41016 27.379999 154.779999 109.629997 45.009998 47.939999
10/19/2018 25444.33984 28.32 154.050003 108.660004 44 47.59
10/18/2018 25379.44922 28.25 154.919998 108.5 44.970001 47.380001
10/17/2018 25706.67969 28.9 159.419998 110.709999 45.889999 47.860001
10/16/2018 25798.41992 28.530001 158.779999 111 45.939999 48.23
10/15/2018 25250.55078 27.92 153.520004 107.599998 44.529999 47.119999
10/12/2018 25339.99023 28.459999 153.740005 109.57 44.880001 47.380001
10/11/2018 25052.83008 28.360001 153.350006 105.910004 44.23 46.779999
10/10/2018 25598.74023 29.24 151.380005 106.160004 44.799999 47.400002
10/9/2018 26430.57031 29.98 157.899994 112.260002 46.549999 48.869999
10/8/2018 26486.7793 30.27 157.25 110.849998 47.029999 49.360001
10/5/2018 26447.05078 30.23 157.330002 112.129997 47.029999 49.349998
10/4/2018 26627.48047 30.43 158.850006 112.790001 48.130001 49.470001
10/3/2018 26828.39063 30 162.429993 115.169998 48.759998 49.75
10/2/2018 26773.93945 29.58 159.330002 115.150002 48.099998 50.23
10/1/2018 26651.21094 29.65 162.440002 115.610001 46.450001 51.799999
9/28/2018 26458.31055 29.459999 164.460007 114.370003 47.290001 51.560001
9/27/2018 26439.92969 29.940001 168.839996 114.410004 45.880001 51.689999
9/26/2018 26385.2793 30.129999 166.949997 113.980003 45.700001 51.630001
9/25/2018 26492.21094 30.67 164.910004 114.449997 45.91 51.720001
9/24/2018 26562.05078 30.74 165.410004 114.669998 46.91 51.240002
9/21/2018 26743.5 31.030001 162.929993 114.260002 46.66 51.099998
9/20/2018 26656.98047 31.190001 166.020004 113.57 47.200001 50.43
9/19/2018 26405.75977 31 163.059998 111.699997 46.150002 49.43
9/18/2018 26246.96094 30.209999 160.300003 113.209999 46.099998 49.029999
9/17/2018 26062.11914 30.280001 160.580002 112.139999 45.419998 49.18
9/14/2018 26154.66992 30.370001 162.320007 113.370003 45.540001 49.25
9/13/2018 26145.99023 30.139999 161.360001 112.910004 45.57 48.959999
9/12/2018 25998.91992 30.43 162 111.709999 44.93 49.34
9/11/2018 25971.06055 30.85 165.940002 111.239998 44.93 48.919998
9/10/2018 25857.07031 30.82 164.179993 109.379997 46.299999 48.860001
9/7/2018 25916.53906 30.860001 163.039993 108.209999 46.450001 47.810001
9/6/2018 25995.86914 30.85 162.529999 108.739998 47.259998 47.709999
9/5/2018 25974.99023 31.18 167.179993 108.489998 47.720001 48.040001
9/4/2018 25952.48047 31.139999 171.160004 111.709999 47.959999 48.580002
8/31/2018 25964.82031 30.93 175.729996 112.330002 48.43 48.580002
8/30/2018 25986.91992 31.01 177.639999 111.949997 48.240002 48.380001
8/29/2018 26124.57031 31.139999 175.899994 112.019997 48.75 48.889999
8/28/2018 26064.01953 31.27 176.259995 110.260002 48.57 48.639999
8/27/2018 26049.64063 31.309999 177.460007 109.599998 48.349998 49.330002
8/24/2018 25790.34961 30.889999 174.649994 108.400002 47.66 49.259998
8/23/2018 25656.98047 30.84 172.899994 107.559998 46.98 48.959999
8/22/2018 25733.59961 30.98 173.639999 107.059998 47.049999 48.799999
8/21/2018 25822.28906 31.02 172.619995 105.980003 47.619999 48.41
8/20/2018 25758.68945 30.870001 172.5 106.870003 46.5 48.419998
8/17/2018 25669.32031 30.74 173.800003 107.580002 47.099998 48.360001
8/16/2018 25558.73047 30.719999 174.699997 107.639999 47.169998 48.099998
8/15/2018 25162.41016 30.360001 179.529999 107.660004 47.459999 47.84
8/14/2018 25299.91992 30.790001 181.110001 109.559998 48.119999 48.23
8/13/2018 25187.69922 30.48 180.050003 108.209999 48.450001 48.009998
8/10/2018 25313.14063 31.190001 180.259995 109 48.849998 48.32
8/9/2018 25509.23047 31.6 183.089996 109.669998 50.139999 48.540001
8/8/2018 25583.75 31.799999 185.179993 109.489998 49.959999 48.389999
8/7/2018 25628.91016 31.51 183.809998 108.879997 49.700001 48.48
8/6/2018 25502.17969 31.52 185.690002 108.129997 49.299999 48.669998
8/3/2018 25462.58008 31.51 177.779999 108.040001 49.630001 48.470001
8/2/2018 25326.16016 31.280001 176.369995 107.57 49.48 47.900002
8/1/2018 25333.82031 31.25 171.649994 106.279999 48.810001 47.349998
7/31/2018 25415.18945 30.879999 172.580002 106.080002 48.099998 47.68
7/30/2018 25306.83008 31.309999 171.059998 105.370003 47.689999 47.73
7/27/2018 25451.06055 31.059999 174.889999 107.68 47.68 48.630001
7/26/2018 25527.07031 30.940001 176.259995 109.620003 52.16 48.869999
7/25/2018 25414.09961 31.07 217.5 110.830002 52.43 48.950001
7/24/2018 25241.93945 30.83 214.669998 107.660004 52.18 48.669998
7/23/2018 25044.28906 30.75 210.910004 107.970001 52.310001 48.669998
7/20/2018 25058.11914 30.129999 209.940002 106.269997 51.91 48.52
7/19/2018 25064.5 29.67 208.089996 104.400002 51.98 48.439999
7/18/2018 25199.28906 30.129999 209.360001 105.120003 51.720001 48.639999
7/17/2018 25119.89063 30.01 209.990005 105.949997 51.75 48.900002
7/16/2018 25064.35938 29.780001 207.229996 104.910004 52.009998 48.459999
7/13/2018 25019.41016 28.549999 207.320007 105.43 52.220001 48.630001
7/12/2018 24924.89063 28.77 206.919998 104.190002 52.349998 48.150002
7/11/2018 24700.44922 28.68 202.539993 101.980003 51.200001 47.639999
7/10/2018 24919.66016 28.83 203.539993 102.120003 52.16 46.990002
7/9/2018 24776.58984 29.049999 204.740005 101.849998 51.860001 46.73
7/6/2018 24456.48047 28.030001 203.229996 101.160004 51.369999 46
7/5/2018 24356.74023 27.92 198.449997 99.760002 50.75 45.41
7/3/2018 24174.82031 27.780001 192.729996 99.050003 49.470001 44.720001
7/2/2018 24307.17969 28.280001 197.360001 100.010002 50.200001 44.950001
6/29/2018 24271.41016 28.190001 194.320007 98.610001 49.709999 44.060001
6/28/2018 24216.05078 28.67 196.229996 98.629997 49.25 43.84
6/27/2018 24117.58984 28.24 195.839996 97.540001 48.759998 43.450001
6/26/2018 24283.10938 28.540001 199 99.080002 49.669998 44.41
6/25/2018 24252.80078 28.48 196.350006 98.389999 50.709999 44.279999
6/22/2018 24580.89063 28.99 201.740005 100.410004 52.5 44.099998
6/21/2018 24461.69922 29.290001 201.5 101.139999 52.189999 43.099998
6/20/2018 24657.80078 29.24 202 101.870003 53.459999 42.82
6/19/2018 24700.21094 29.26 197.490005 100.860001 52.93 46.27
6/18/2018 24987.4707 29.4 198.309998 100.860001 53.220001 46.52
6/15/2018 25090.48047 29.280001 195.850006 100.129997 55.110001 46.279999
6/14/2018 25175.31055 29.5 196.809998 101.419998 55.540001 45.900002
6/13/2018 25201.19922 29.84 192.410004 100.849998 55.029999 48.27
6/12/2018 25320.73047 29.9 192.399994 101.309998 54.82 48.450001
6/11/2018 25322.31055 30.059999 191.539993 101.050003 54.52 48.189999
6/8/2018 25316.5293 30.01 189.100006 101.629997 55.049999 48.18
6/7/2018 25241.41016 30.09 188.179993 100.879997 55.880001 47.68
6/6/2018 25146.39063 30.040001 191.339996 102.489998 57.029999 47.75
6/5/2018 24799.98047 29.120001 192.940002 102.190002 56.529999 47.130001
6/4/2018 24813.68945 29.4 193.279999 101.669998 56.830002 47.32
6/1/2018 24635.21094 29.4 193.990005 100.790001 57.080002 47.349998
5/31/2018 24415.83984 29.040001 191.779999 98.839996 55.200001 46.720001
5/30/2018 24667.7793 29.49 187.669998 98.949997 55.68 47.049999
5/29/2018 24361.44922 28.959999 185.740005 98.010002 55.32 46.259998
5/25/2018 24753.08984 30.16 184.919998 98.360001 55.439999 47
5/24/2018 24811.75977 30.209999 185.929993 98.309998 54.75 46.459999
5/23/2018 24886.81055 30.440001 186.899994 98.660004 55.209999 46.900002
5/22/2018 24834.41016 30.889999 183.800003 97.5 54.450001 46.369999
5/21/2018 25013.28906 30.549999 184.490005 97.599998 54.32 47.209999
5/18/2018 24715.08984 30.26 182.679993 96.360001 53.5 46.32
5/17/2018 24713.98047 30.809999 183.759995 96.18 54.810001 46.540001
5/16/2018 24768.92969 31.059999 183.199997 97.150002 54.639999 46.73
5/15/2018 24706.41016 31.219999 184.320007 97.32 53.919998 46.810001
5/14/2018 24899.41016 31.120001 186.639999 98.029999 54.900002 46.82
5/11/2018 24831.16992 30.92 186.990005 97.699997 54.669998 46.82
5/10/2018 24739.5293 30.889999 185.529999 97.910004 54.98 46.93
5/9/2018 24542.53906 30.719999 182.660004 96.940002 54.34 46.580002
5/8/2018 24360.21094 29.93 178.919998 95.809998 53.630001 45.939999
5/7/2018 24357.32031 29.639999 177.970001 96.220001 53.330002 46.07
5/4/2018 24262.50977 29.299999 176.610001 95.160004 52.779999 45.709999
5/3/2018 23930.15039 29.200001 174.020004 94.07 52.279999 45.060001
5/2/2018 23924.98047 29.58 176.070007 93.510002 52.310001 45.509998
5/1/2018 24099.05078 29.950001 173.860001 95 53.330002 45.950001
4/30/2018 24163.15039 29.92 172 93.519997 51.619999 45.669998
4/27/2018 24311.18945 30.15 173.589996 95.82 52.73 45.529999
4/26/2018 24322.33984 30.07 174.160004 94.260002 53.049999 45.959999
4/25/2018 24083.83008 30.139999 159.690002 92.309998 51.380001 45.75
4/24/2018 24024.13086 30.190001 159.690002 93.120003 51.450001 45.529999
4/23/2018 24448.68945 30.32 165.839996 95.349998 51.099998 45.799999
4/20/2018 24462.93945 30.26 166.279999 95 51.529999 46.23
4/19/2018 24664.89063 30.18 168.100006 96.110001 52.220001 46.82
4/18/2018 24748.07031 29.530001 166.360001 96.440002 53.610001 47.080002
4/17/2018 24786.63086 30.040001 168.660004 96.07 53.540001 46.66
4/16/2018 24573.03906 29.93 164.830002 94.169998 52.400002 46.049999
4/13/2018 24360.14063 29.799999 164.520004 93.080002 51.860001 46.080002
4/12/2018 24483.05078 30.65 163.869995 93.580002 52.720001 45.880001
4/11/2018 24189.44922 29.9 166.320007 91.860001 51.099998 45.610001
4/10/2018 24408 30.48 165.039993 92.879997 51.27 45.82
4/9/2018 23979.09961 29.870001 157.929993 90.769997 49.549999 44.900002
4/6/2018 23932.75977 29.629999 157.199997 90.230003 48.790001 44.830002
4/5/2018 24505.2207 30.32 159.339996 92.379997 50.380001 45.959999
4/4/2018 24264.30078 29.879999 155.100006 92.330002 49.990002 45.509998
4/3/2018 24033.35938 29.59 156.110001 89.709999 49.75 44.889999
4/2/2018 23644.18945 29.309999 155.389999 88.519997 48.919998 45.009998
3/29/2018 24103.10938 29.99 159.789993 91.269997 52.080002 45.75
3/28/2018 23848.41992 29.389999 153.029999 89.389999 49.599998 44.98
3/27/2018 23857.71094 29.52 152.220001 89.470001 51.189999 45.380001
3/26/2018 24202.59961 30.440001 160.059998 93.779999 52.48 46.48
3/23/2018 23533.19922 29.17 159.389999 87.18 49.360001 44.790001
3/22/2018 23957.89063 30.549999 164.889999 89.790001 50.830002 45.889999
3/21/2018 24682.31055 31.870001 169.389999 92.480003 51.560001 47.02
3/20/2018 24727.26953 31.98 168.149994 93.129997 51.549999 47.049999
3/19/2018 24610.91016 31.98 172.559998 92.889999 50.830002 51.950001
3/16/2018 24946.50977 32.169998 185.089996 94.599998 51.169998 52.27
3/15/2018 24873.66016 32.099998 183.860001 94.18 50.880001 52.369999
3/14/2018 24758.11914 32.139999 184.190002 93.849998 51.860001 52.32
3/13/2018 25007.0293 32.360001 181.880005 94.410004 51.779999 52.580002
3/12/2018 25178.60938 32.84 184.759995 96.769997 51.52 52.900002
3/9/2018 25335.74023 32.720001 185.229996 96.540001 52.189999 52.970001
3/8/2018 24895.21094 32.200001 182.339996 94.43 50.740002 52.130001
3/7/2018 24801.35938 32.18 183.710007 93.860001 51.32 51.720001
3/6/2018 24884.11914 32.110001 179.779999 93.32 50.709999 51.5
3/5/2018 24874.75977 32.130001 180.399994 93.639999 49.75 51.290001
3/2/2018 24538.06055 31.629999 176.619995 93.050003 48.98 50.32
3/1/2018 24608.98047 31.48 175.940002 92.849998 47.84 49.709999
2/28/2018 25029.19922 32.099998 178.320007 93.769997 49.290001 50.669998
2/27/2018 25410.0293 32.330002 181.460007 94.199997 49.91 50.73
2/26/2018 25709.26953 32.419998 184.929993 95.419998 49.110001 51.169998
2/23/2018 25309.99023 32.029999 183.289993 94.059998 47.73 50.5
2/22/2018 24962.48047 31.690001 178.990005 91.730003 45.799999 49.59
2/21/2018 24797.7793 31.870001 177.910004 91.489998 45.939999 49.43
 2/20/2018 24964.75 31.93 176.009995 92.720001 46.32 49.889999
2/16/2018 25219.38086 31.969999 177.360001 92 45.560001 50.709999
2/15/2018 25200.36914 32.209999 179.960007 92.660004 45.919998 50.639999
2/14/2018 24893.49023 32 179.520004 90.809998 45.380001 49.450001
2/13/2018 24640.44922 31.18 173.149994 89.830002 44.459999 48.490002
2/12/2018 24601.26953 31.120001 176.410004 89.129997 44.830002 48.150002
2/9/2018 24190.90039 30.33 176.110001 88.18 43.950001 47.73
2/8/2018 23860.46094 29.74 171.580002 85.010002 42.75 46.84
2/7/2018 24893.34961 31.25 180.179993 89.610001 45.200001 48.869999
2/6/2018 24912.76953 31.200001 185.309998 91.330002 44.91 49.400002
2/5/2018 24345.75 30.26 181.259995 88 44.52 48.09
2/2/2018 25520.96094 31.950001 190.279999 91.779999 46.150002 50.130001
2/1/2018 26186.71094 32.5 193.089996 94.260002 47.650002 51.630001
1/31/2018 26149.39063 32 186.889999 95.010002 48.139999 51.59
1/30/2018 26076.89063 31.879999 187.119995 92.739998 48.790001 50.959999
1/29/2018 26439.48047 32.279999 185.979996 93.919998 49.98 51.939999
1/26/2018 26616.71094 32.200001 190 94.059998 50.080002 52.75
1/25/2018 26392.78906 32.09 187.479996 92.330002 45.299999 51.599998
1/24/2018 26252.11914 32.09 186.550003 91.82 45.509998 51.450001
1/23/2018 26210.81055 31.92 189.350006 91.900002 46.060001 51.119999
1/22/2018 26214.59961 31.940001 185.369995 91.610001 45.75 50.709999
1/19/2018 26071.7207 31.719999 181.289993 90 44.82 50.580002
1/18/2018 26017.81055 31.48 179.800003 90.099998 44.48 50.23
1/17/2018 26115.65039 31.18 177.600006 90.139999 44.389999 50.27
1/16/2018 25792.85938 31.24 178.389999 88.349998 43.139999 49.59
1/12/2018 25803.18945 31.190001 179.369995 89.599998 43.240002 49.509998
1/11/2018 25574.73047 30.66 187.770004 88.080002 43.41 48.950001
1/10/2018 25369.13086 30.549999 187.839996 87.82 42.5 48.799999
1/9/2018 25385.80078 30.27 187.869995 88.220001 43.619999 49.060001
1/8/2018 25283 30.120001 188.279999 88.279999 44.740002 48.98
1/5/2018 25295.86914 30.33 186.850006 88.190002 44.740002 48.470001
1/4/2018 25075.13086 30.190001 184.330002 87.110001 44.43 48.18
1/3/2018 24922.67969 29.799999 184.669998 86.349998 45.259998 47.709999
1/2/2018 24824.00977 29.9 181.419998 85.949997 46.849998 46.630001
12/29/2017 24719.2207 29.52 176.460007 85.540001 46.16 47.279999
12/28/2017 24837.50977 29.799999 177.919998 85.720001 46.220001 47.52
12/27/2017 24774.30078 29.73 177.619995 85.709999 46.110001 47.380001
12/26/2017 24746.21094 29.780001 175.990005 85.400002 46.080002 47.43
12/22/2017 24754.06055 29.879999 177.199997 85.510002 46.700001 47.360001
12/21/2017 24782.28906 29.82 177.449997 85.5 46.759998 47.279999
12/20/2017 24726.65039 29.48 177.889999 85.519997 47.560001 47.900002
12/19/2017 24754.75 29.450001 179.509995 85.830002 47.040001 47.82
12/18/2017 24792.19922 29.48 180.820007 86.379997 46.259998 47.709999
12/15/2017 24651.74023 29.040001 180.179993 86.849998 44.560001 48.299999
12/14/2017 24508.66016 28.73 178.389999 84.690002 43.259998 50.189999
12/13/2017 24585.42969 28.84 178.300003 85.349998 43.34 50.049999
12/12/2017 24504.80078 29.32 176.960007 85.580002 43.330002 50.389999
12/11/2017 24386.0293 28.940001 179.039993 85.230003 43.66 50.470001
12/8/2017 24329.16016 29.049999 179 84.160004 43.349998 49.599998
12/7/2017 24211.48047 28.780001 180.139999 82.489998 43.080002 48.52
12/6/2017 24140.91016 28.639999 176.059998 82.779999 43.450001 48.419998
12/5/2017 24180.64063 28.93 172.830002 81.589996 43.439999 47.990002
12/4/2017 24290.05078 29.059999 171.470001 81.080002 44.490002 48.400002
12/1/2017 24231.58984 28.1 175.100006 84.260002 44.68 49.610001
11/30/2017 24272.34961 28.17 177.179993 84.169998 44.84 49.060001
11/29/2017 23940.67969 28.280001 175.130005 83.339996 43.950001 48.52
11/28/2017 23836.71094 27.639999 182.419998 84.879997 44.73 49.009998
11/27/2017 23580.7793 26.59 183.029999 83.870003 44.490002 48.880001
11/24/2017 23557.99023 26.59 182.779999 83.260002 44.75 49.009998
11/22/2017 23526.17969 26.66 180.869995 83.110001 44.650002 48.580002
11/21/2017 23590.83008 26.73 181.860001 83.720001 44.939999 48.630001
11/20/2017 23430.33008 26.74 178.740005 82.529999 44.619999 49.02
11/17/2017 23358.24023 26.620001 179 82.400002 44.630001 48.939999
11/16/2017 23458.35938 26.76 179.589996 83.199997 45.650002 49.200001
11/15/2017 23271.2793 26.790001 177.949997 82.980003 45.459999 48.82
11/14/2017 23409.4707 26.24 178.070007 84.050003 45.860001 49.200001
11/13/2017 23439.69922 26.4 178.770004 83.93 45.75 49.400002
11/10/2017 23422.21094 26.51 178.460007 83.870003 45.580002 49.32
11/9/2017 23461.93945 26.49 179.300003 84.089996 46.299999 49.240002
11/8/2017 23563.35938 26.790001 179.559998 84.559998 46.700001 50.540001
11/7/2017 23557.23047 27.18 180.25 84.269997 46.779999 50.490002
11/6/2017 23548.41992 27.75 180.169998 84.470001 46.700001 50.400002
11/3/2017 23539.18945 27.82 178.919998 84.139999 46.34 50.18
11/2/2017 23516.25977 27.870001 178.919998 84.050003 47.099998 50.279999
11/1/2017 23435.00977 27.530001 182.660004 83.18 46.709999 50.639999
10/31/2017 23377.24023 27.389999 180.059998 83.18 45.490002 50.900002
10/30/2017 23348.74023 27.6 179.869995 83.889999 44.369999 50.68
10/27/2017 23434.18945 27.799999 177.880005 83.809998 44.400002 50.880001
10/26/2017 23400.85938 27.74 170.630005 78.760002 41.349998 50.150002
10/25/2017 23329.46094 27.629999 170.600006 78.629997 40.779999 49.700001
10/24/2017 23441.75977 27.68 171.800003 78.860001 40.950001 49.98
10/23/2017 23273.96094 27.16 171.270004 78.830002 40.830002 49.310001
10/20/2017 23328.63086 27.17 174.979996 78.809998 40.43 49.25
10/19/2017 23163.03906 26.58 174.559998 77.910004 40.09 49.349998
10/18/2017 23157.59961 26.48 176.029999 77.610001 40.25 49.580002
10/17/2017 22997.43945 26.200001 176.110001 77.589996 39.790001 49.189999
10/16/2017 22956.96094 26.24 174.520004 77.650002 39.759998 48.860001
10/13/2017 22871.7207 25.83 173.740005 77.489998 39.669998 48.610001
10/12/2017 22841.00977 25.450001 172.550003 77.120003 39.189999 48.23
10/11/2017 22872.89063 25.83 172.740005 76.419998 39.299999 48.279999
10/10/2017 22830.67969 25.93 171.589996 76.290001 39.650002 48.209999
10/9/2017 22761.07031 25.85 172.5 76.290001 39.860001 48.360001
10/6/2017 22773.66992 26.209999 172.229996 76 39.630001 48.400002
10/5/2017 22775.39063 26.129999 171.240005 75.970001 39.529999 48.91
10/4/2017 22661.64063 25.709999 168.419998 74.690002 39.34 48.900002
10/3/2017 22641.66992 25.860001 169.960007 74.260002 39.380001 48.689999
10/2/2017 22557.59961 25.620001 169.470001 74.610001 39.040001 48.799999
9/29/2017 22405.08984 25.34 170.869995 74.489998 38.080002 48.349998
9/28/2017 22381.19922 25.450001 168.729996 73.870003 37.830002 48.080002
9/27/2017 22340.71094 25.41 167.679993 73.849998 37.540001 48.16
9/26/2017 22284.32031 24.809999 164.210007 73.260002 37.470001 47.919998
9/25/2017 22296.08984 24.76 162.869995 73.260002 37.16 47.970001
9/22/2017 22349.58984 25.02 170.539993 74.410004 37.18 48.16
9/21/2017 22359.23047 25.16 171.110001 74.209999 37.200001 47.970001
9/20/2017 22412.58984 25.059999 172.169998 74.940002 37.07 47.970001
9/19/2017 22370.80078 24.860001 172.520004 75.440002 37.23 48.040001
9/18/2017 22331.34961 24.700001 170.009995 75.160004 37 48.330002
9/15/2017 22268.33984 24.379999 171.639999 75.309998 37 48.740002
9/14/2017 22203.48047 24.24 170.960007 74.769997 36.48 52.790001
9/13/2017 22158.17969 24.33 173.050003 75.209999 36.330002 52.799999
9/12/2017 22118.85938 23.950001 172.960007 74.68 36.09 52.77
9/11/2017 22057.36914 23.360001 173.509995 74.760002 35.77 52.490002
9/8/2017 21797.78906 22.889999 170.949997 73.980003 35.189999 51.580002
9/7/2017 21784.7793 22.969999 173.210007 74.339996 35.540001 51.73
9/6/2017 21807.64063 23.41 172.089996 73.400002 35.759998 51.009998
9/5/2017 21753.31055 23.309999 170.720001 73.610001 35.02 50.93
9/1/2017 21987.56055 24.09 172.020004 73.940002 35.09 50.619999
8/31/2017 21948.09961 23.889999 171.970001 74.769997 35.07 50.330002
8/30/2017 21892.42969 23.870001 169.919998 74.010002 34.889999 49.799999
8/29/2017 21865.36914 23.58 168.050003 73.050003 34.73 49.450001
8/28/2017 21808.40039 23.719999 167.240005 72.830002 34.650002 49.240002
8/25/2017 21813.66992 23.77 166.320007 72.82 34.669998 49.240002
8/24/2017 21783.40039 23.84 167.740005 72.690002 34.709999 49.189999
8/23/2017 21812.08984 23.76 168.710007 72.720001 34.66 49.07
8/22/2017 21899.89063 23.83 169.639999 73.160004 34.650002 49.259998
8/21/2017 21703.75 23.379999 167.779999 72.150002 34.919998 48.900002
8/18/2017 21674.50977 23.620001 167.410004 72.489998 35.009998 48.619999
8/17/2017 21750.73047 23.639999 166.910004 72.400002 35.169998 48.549999
8/16/2017 22024.86914 24.190001 170 73.650002 35.810001 49.25
8/15/2017 21998.99023 24.469999 171 73.220001 36 48.830002
8/14/2017 21993.71094 24.42 170.75 73.589996 36.34 48.849998
8/11/2017 21858.32031 23.860001 168.080002 72.5 35.869999 48.240002
8/10/2017 21844.00977 24.120001 167.399994 71.410004 36.139999 48.099998
8/9/2017 22048.69922 24.74 171.179993 72.470001 36.59 49.060001
8/8/2017 22085.33984 24.9 171.229996 72.790001 36.41 49.099998
8/7/2017 22118.41992 24.959999 171.979996 72.400002 36.43 49.639999
8/4/2017 22092.81055 24.969999 169.619995 72.68 36.299999 49.959999
8/3/2017 22026.09961 24.370001 168.589996 72.150002 36.490002 50.23
8/2/2017 22016.24023 24.59 169.300003 72.260002 36.639999 49.77
8/1/2017 21963.91992 24.450001 169.860001 72.580002 36.349998 50.16
7/31/2017 21891.11914 24.120001 169.25 72.699997 35.470001 49.93
7/28/2017 21830.31055 24.030001 172.449997 73.040001 35.310001 50.299999
7/27/2017 21796.55078 24.110001 170.440002 73.160004 34.970001 50.450001
7/26/2017 21711.00977 24.209999 165.610001 74.050003 34.75 51.169998
7/25/2017 21613.42969 24.48 165.279999 74.190002 34.669998 51.169998
7/24/2017 21513.16992 23.91 166 73.599998 34.5 50.759998
7/21/2017 21580.07031 23.799999 164.429993 73.790001 34.73 50.799999
7/20/2017 21611.7793 23.940001 164.529999 74.220001 34.75 51.130001
7/19/2017 21640.75 24.059999 164.139999 73.860001 34.560001 51
7/18/2017 21574.73047 23.9 162.860001 73.300003 34.529999 50.450001
7/17/2017 21629.7207 24.02 159.729996 73.349998 34.470001 50.439999
7/14/2017 21637.74023 24.209999 159.970001 72.779999 34.68 50.560001
7/13/2017 21553.08984 24.620001 159.259995 71.769997 34.240002 50.349998
7/12/2017 21532.14063 24.35 158.899994 71.150002 34.25 50.450001
7/11/2017 21409.07031 24.6 155.270004 69.989998 33.919998 49.880001
7/10/2017 21408.51953 24.889999 153.5 69.980003 33.650002 49.619999
7/7/2017 21414.33984 24.83 151.440002 69.459999 33.880001 49.349998
7/6/2017 21320.03906 24.709999 148.820007 68.57 33.630001 48.849998
7/5/2017 21478.16992 24.92 150.339996 69.080002 34.34 49.459999
7/3/2017 21479.26953 24.68 148.429993 68.169998 33.459999 49.360001
6/30/2017 21349.63086 24.26 150.979996 68.93 33.740002 50.139999
6/29/2017 21287.0293 24.32 151.039993 68.489998 33.540001 50.200001
6/28/2017 21454.60938 23.879999 153.240005 69.800003 34.200001 50.869999
6/27/2017 21310.66016 23.27 150.580002 69.209999 33.650002 50.75
6/26/2017 21409.55078 22.889999 153.589996 70.529999 34.07 50.860001
6/23/2017 21394.75977 22.82 155.070007 71.209999 34.189999 50.950001
6/22/2017 21397.28906 22.93 153.399994 70.260002 34.360001 50.299999
6/21/2017 21410.0293 23.129999 153.910004 70.269997 34.580002 46.330002
6/20/2017 21467.14063 23.49 152.25 69.910004 34.860001 45.84
6/19/2017 21528.99023 23.91 152.869995 70.870003 35.509998 45.73
6/16/2017 21384.2793 23.43 150.639999 70 35.209999 45.09
6/15/2017 21359.90039 23.540001 149.800003 69.900002 35.310001 44.68
6/14/2017 21374.56055 23.76 150.25 70.269997 35.529999 44.810001
6/13/2017 21328.4707 23.77 150.679993 70.650002 35.880001 44.98
6/12/2017 21235.66992 23.780001 148.440002 69.779999 35.73 44.849998
6/9/2017 21271.9707 23.67 149.600006 70.32 35.709999 45.029999
6/8/2017 21182.5293 22.969999 154.710007 71.949997 36.48 45.419998
6/7/2017 21173.68945 22.6 153.119995 72.389999 36.259998 45.400002
6/6/2017 21136.23047 22.23 152.809998 72.519997 36.130001 45.610001
6/5/2017 21184.03906 22.41 153.630005 72.279999 36.34 45.919998
6/2/2017 21206.28906 22.450001 153.610001 71.760002 36.32 45.66
6/1/2017 21144.17969 22.629999 151.529999 70.099998 36.119999 45.790001
5/31/2017 21008.65039 22.41 151.460007 69.839996 36.110001 45.389999
5/30/2017 21029.4707 22.91 152.380005 70.410004 36.18 45.419998
5/26/2017 21080.2793 23.24 152.130005 69.959999 36.259998 45.259998
5/25/2017 21082.94922 23.25 151.960007 69.620003 36.259998 45.200001
5/24/2017 21012.41992 23.360001 150.039993 68.769997 36.119999 44.830002
5/23/2017 20937.91016 23.389999 148.070007 68.68 35.860001 44.560001
5/22/2017 20894.83008 23.040001 148.240005 68.449997 35.77 44.630001
5/19/2017 20804.83984 23.049999 148.059998 67.690002 35.400002 44.310001
5/18/2017 20663.01953 22.74 147.660004 67.709999 35.220001 44.169998
5/17/2017 20606.92969 22.57 144.850006 67.480003 35.040001 44.23
5/16/2017 20979.75 23.99 149.779999 69.410004 35.82 45.290001
5/15/2017 20981.93945 24.059999 150.190002 68.43 35.630001 45.32
5/12/2017 20896.60938 24 150.330002 68.379997 35.529999 45.080002
5/11/2017 20919.41992 24.07 150.039993 68.459999 35.689999 45.16
5/10/2017 20943.10938 24.15 150.289993 69.309998 36.009998 45.529999
5/9/2017 20975.7793 23.98 150.479996 69.040001 36.369999 45.48
5/8/2017 21012.2793 23.959999 151.059998 68.940002 36.540001 45.560001
5/5/2017 21006.93945 23.74 150.240005 69 36.82 45.580002
5/4/2017 20951.4707 23.85 150.850006 68.809998 36.849998 45.470001
5/3/2017 20957.90039 23.77 151.800003 69.080002 36.98 44.889999
5/2/2017 20949.89063 23.530001 152.779999 69.300003 36.970001 45.130001
5/1/2017 20913.46094 23.610001 152.460007 69.410004 36.310001 45.049999
4/28/2017 20940.50977 23.34 150.25 68.459999 36.150002 44.959999
4/27/2017 20981.33008 23.65 147.699997 68.269997 37.43 44.77
4/26/2017 20975.08984 23.889999 146.559998 67.830002 36.93 44.689999
4/25/2017 20996.11914 23.98 146.490005 67.919998 36.869999 44.720001
4/24/2017 20763.89063 23.629999 145.470001 67.529999 36.75 44.84
4/21/2017 20547.75977 22.709999 143.679993 66.400002 36.32 44.43
4/20/2017 20578.71094 23.07 143.800003 65.5 36.18 44.529999
4/19/2017 20404.49023 22.74 142.270004 65.040001 35.91 44.189999
4/18/2017 20523.2793 22.709999 140.960007 65.389999 35.77 44.52
4/17/2017 20636.91992 22.809999 141.419998 65.480003 35.48 44.290001
4/13/2017 20453.25 22.34 139.389999 64.949997 35.25 44
4/12/2017 20591.85938 22.65 139.580002 65.230003 35.630001 44.18
4/11/2017 20651.30078 22.92 139.919998 65.480003 35.740002 44.169998
4/10/2017 20658.01953 23.02 141.039993 65.529999 35.799999 44
4/7/2017 20656.09961 23.16 140.779999 65.68 36.029999 44.290001
4/6/2017 20662.94922 23.26 141.169998 65.730003 36.029999 44.18
4/5/2017 20648.15039 23.17 141.850006 65.559998 36.220001 44.490002
4/4/2017 20689.24023 23.440001 141.729996 65.730003 36.279999 44.59
4/3/2017 20650.21094 23.59 142.279999 65.550003 36.16 44.610001
3/31/2017 20663.2207 23.59 142.050003 65.860001 36.07 44.610001
3/30/2017 20728.49023 23.870001 142.410004 65.709999 35.75 44.68
3/29/2017 20659.32031 23.35 142.649994 65.470001 35.57 44.52
3/28/2017 20701.5 23.48 141.759995 65.290001 35.599998 44.689999
3/27/2017 20550.98047 23.030001 140.320007 65.099998 35.389999 44.84
3/24/2017 20596.7207 23.120001 140.339996 64.980003 35.16 44.650002
3/23/2017 20656.58008 23.07 139.529999 64.870003 35.27 44.950001
3/22/2017 20661.30078 22.940001 139.589996 65.029999 35.369999 44.790001
3/21/2017 20668.00977 23.02 138.509995 64.209999 35.040001 44.84
3/20/2017 20905.85938 24.440001 139.940002 64.93 35.43 45.23
3/17/2017 20914.61914 24.860001 139.839996 64.870003 35.27 45.66
3/16/2017 20934.55078 25.219999 139.990005 64.639999 35.139999 45.73
3/15/2017 20950.09961 25.18 139.720001 64.75 35.099998 43.049999
3/14/2017 20837.36914 25.32 139.320007 64.410004 35.18 42.790001
3/13/2017 20881.48047 25.299999 139.600006 64.709999 35.16 42.580002
3/10/2017 20902.98047 25.309999 138.789993 64.93 35.91 42.68
3/9/2017 20858.18945 25.35 138.240005 64.730003 35.82 42.439999
3/8/2017 20855.73047 25.26 137.720001 64.989998 35.619999 42.610001
3/7/2017 20924.75977 25.209999 137.300003 64.400002 35.799999 42.599998
3/6/2017 20954.33984 25.25 137.419998 64.269997 35.57 42.57
3/3/2017 21005.71094 25.440001 137.169998 64.25 35.900002 42.689999
3/2/2017 21002.9707 25.23 136.759995 64.010002 35.91 42.889999
3/1/2017 21115.55078 25.5 137.419998 64.940002 35.93 42.919998
2/28/2017 20812.24023 24.68 135.539993 63.98 36.200001 42.59
2/27/2017 20837.43945 24.57 136.410004 64.230003 36.509998 42.700001
2/24/2017 20821.75977 24.23 135.440002 64.620003 36.529999 43.169998
2/23/2017 20810.32031 24.58 135.360001 64.620003 36.18 42.959999
2/22/2017 20775.59961 24.790001 136.119995 64.360001 36.07 42.509998
2/21/2017 20743 24.780001 133.720001 64.489998 36.52 42.27
 2/17/2017 20624.05078 24.52 133.529999 64.620003 36.48 42.060001
2/16/2017 20619.76953 24.58 133.839996 64.519997 36.41 41.59
2/15/2017 20611.85938 24.58 133.440002 64.529999 36.049999 41.41
2/14/2017 20504.41016 24.059999 133.850006 64.57 35.93 41.099998
2/13/2017 20412.16016 23.4 134.050003 64.720001 35.799999 41.09
2/10/2017 20269.36914 23.08 134.190002 64 35.34 40.790001
2/9/2017 20172.40039 23.120001 134.139999 64.059998 35.459999 40.23
2/8/2017 20054.33984 22.67 134.199997 63.34 36.380001 40.02
2/7/2017 20090.28906 22.9 131.839996 63.43 36.349998 40.07
2/6/2017 20052.41992 23.120001 132.059998 63.639999 36.27 40.099998
2/3/2017 20071.46094 23.290001 130.979996 63.68 36.52 40.43
2/2/2017 19884.91016 22.719999 130.839996 63.169998 36.68 39.98
2/1/2017 19890.93945 22.889999 133.229996 63.580002 36.52 39.84
1/31/2017 19864.08984 22.639999 130.320007 64.650002 36.82 40.110001
1/30/2017 19971.13086 22.950001 130.979996 65.129997 37.419998 40.23
1/27/2017 20093.7793 23.360001 132.179993 65.779999 37.98 40.23
1/26/2017 20100.91016 23.440001 132.779999 64.269997 37.560001 40.130001
1/25/2017 20068.50977 23.370001 131.479996 63.68 37.799999 40.150002
1/24/2017 19912.71094 22.950001 129.369995 63.52 37.619999 40.099998
1/23/2017 19799.84961 22.559999 128.929993 62.959999 36.77 39.68
1/20/2017 19827.25 22.639999 127.040001 62.740002 36.939999 39.869999
1/19/2017 19732.40039 22.530001 127.550003 62.299999 36.57 39.209999
1/18/2017 19804.7207 22.629999 127.919998 62.5 36.759998 39.189999
1/17/2017 19826.76953 22.049999 127.870003 62.529999 36.799999 39.099998
1/13/2017 19885.73047 23.01 128.339996 62.700001 36.790001 39.259998
1/12/2017 19891 22.92 126.620003 62.610001 36.709999 39.200001
1/11/2017 19954.2793 23.07 126.089996 63.189999 36.950001 39.110001
1/10/2017 19855.5293 22.940001 124.349998 62.619999 36.540001 38.66
1/9/2017 19887.38086 22.549999 124.900002 62.639999 36.610001 39.029999
1/6/2017 19963.80078 22.68 123.410004 62.84 36.48 38.450001
1/5/2017 19899.28906 22.68 120.669998 62.299999 36.349998 38.639999
1/4/2017 19942.16016 22.950001 118.690002 62.299999 36.41 38.740002
1/3/2017 19881.75977 22.530001 116.860001 62.580002 36.599998 38.549999
12/30/2016 19762.59961 22.1 115.050003 62.139999 36.27 38.450001
12/29/2016 19819.7793 22 116.349998 62.900002 36.66 38.689999
12/28/2016 19833.67969 22.33 116.919998 62.990002 36.630001 38.68
12/27/2016 19945.03906 22.610001 118.010002 63.279999 37.07 38.82
12/23/2016 19933.81055 22.6 117.269997 63.240002 36.970001 38.779999
12/22/2016 19918.88086 22.540001 117.400002 63.549999 36.93 38.959999
12/21/2016 19941.96094 22.629999 119.040001 63.540001 36.98 38.830002
12/20/2016 19974.61914 22.709999 119.089996 63.540001 37.209999 39
12/19/2016 19883.06055 22.48 119.239998 63.619999 36.889999 38.900002
12/16/2016 19843.41016 22.66 119.870003 62.299999 36.310001 39.099998
12/15/2016 19852.24023 23.16 120.57 62.580002 36.790001 40.860001
12/14/2016 19792.5293 22.67 120.209999 62.68 36.549999 40.880001
12/13/2016 19911.21094 22.610001 120.309998 62.98 36.799999 40.759998
12/12/2016 19796.42969 22.610001 117.769997 62.169998 35.970001 40.509998
12/9/2016 19756.84961 23.09 119.68 61.970001 35.759998 40.52
12/8/2016 19614.81055 22.950001 118.910004 61.009998 35.700001 40.349998
12/7/2016 19549.61914 22.57 117.949997 61.369999 35.5 40.32
12/6/2016 19251.7793 22.16 117.309998 59.950001 34.720001 39.470001
12/5/2016 19216.24023 21.84 117.43 60.220001 34.389999 38.970001
12/2/2016 19170.41992 21.23 115.400002 59.25 34.16 38.5
12/1/2016 19191.92969 21.5 115.099998 59.200001 33.759998 38.700001
11/30/2016 19123.58008 21.120001 118.419998 60.259998 34.700001 40.189999
11/29/2016 19121.59961 20.290001 120.870003 61.09 35.310001 40.549999
11/28/2016 19097.90039 20.299999 120.410004 60.610001 35.509998 40.299999
11/25/2016 19152.14063 20.860001 120.379997 60.529999 35.439999 40.27
11/23/2016 19083.17969 20.559999 120.839996 60.400002 35.200001 40.099998
11/22/2016 19023.86914 20.299999 121.470001 61.119999 35.48 40.09
11/21/2016 18956.68945 20.33 121.769997 60.860001 34.98 39.889999
11/18/2016 18867.92969 20 117.019997 60.349998 34.950001 39.860001
11/17/2016 18903.82031 20.08 117.790001 60.639999 35.02 40.25
11/16/2016 18868.14063 19.75 116.339996 59.650002 34.84 39.700001
11/15/2016 18923.06055 20.16 117.199997 58.869999 34.91 39.169998
11/14/2016 18868.68945 20.08 115.080002 58.119999 34.48 39.299999
11/11/2016 18847.66016 19.02 119.019997 59.02 34.610001 39.450001
11/10/2016 18807.88086 18.76 120.800003 58.700001 34.5 39.580002
11/9/2016 18589.68945 17.969999 123.18 60.169998 34.75 39.549999
11/8/2016 18332.74023 17 124.220001 60.470001 34.740002 39.130001
11/7/2016 18259.59961 17.01 122.150002 60.419998 34.689999 39.09
11/4/2016 17888.2793 16.549999 120.75 58.709999 33.610001 38.279999
11/3/2016 17930.66992 16.48 120 59.209999 33.93 38.310001
11/2/2016 17959.64063 16.48 127.169998 59.43 34.599998 38.029999
11/1/2016 18037.09961 16.610001 129.5 59.799999 34.52 38.459999
10/31/2016 18142.41992 16.5 130.990005 59.919998 34.869999 38.419998
10/28/2016 18161.18945 16.68 131.289993 59.869999 34.740002 38.169998
10/27/2016 18169.67969 16.91 129.690002 60.099998 34.810001 38.220001
10/26/2016 18199.33008 16.870001 131.039993 60.630001 34.919998 38.310001
10/25/2016 18169.26953 16.719999 132.289993 60.990002 35.099998 38.360001
10/24/2016 18223.0293 16.77 133.279999 61 35.259998 38.27
10/21/2016 18145.71094 16.67 132.070007 59.66 35.150002 37.93
10/20/2016 18162.34961 16.559999 130 57.25 35.43 38.09
10/19/2016 18202.61914 16.469999 130.110001 57.529999 35.509998 38.349998
10/18/2016 18161.93945 16.26 128.570007 57.66 37.75 38.419998
10/17/2016 18086.40039 16.049999 127.540001 57.220001 37.290001 38.290001
10/14/2016 18138.38086 16 127.879997 57.419998 37.450001 38.41
10/13/2016 18098.93945 15.83 127.82 56.919998 36.970001 38.029999
10/12/2016 18144.19922 16.030001 129.050003 57.110001 37.130001 38.049999
10/11/2016 18128.66016 16.110001 128.880005 57.189999 37.27 38.009998
10/10/2016 18329.03906 16.299999 130.240005 58.040001 38.02 38.619999
10/7/2016 18240.49023 16.129999 128.990005 57.799999 38.099998 38.709999
10/6/2016 18268.5 16.219999 128.740005 57.740002 38.07 38.869999
10/5/2016 18281.0293 16.110001 128.470001 57.639999 37.990002 39.150002
10/4/2016 18168.44922 15.8 128.190002 57.240002 37.540001 38.869999
10/3/2016 18253.84961 15.63 128.770004 57.419998 37.66 38.990002
9/30/2016 18308.15039 15.65 128.270004 57.599998 37.75 39.279999
9/29/2016 18143.44922 15.16 128.089996 57.400002 37.32 39.119999
9/28/2016 18339.24023 15.38 129.229996 58.029999 37.439999 39.439999
9/27/2016 18228.30078 15.29 128.690002 57.950001 37.18 39.299999
9/26/2016 18094.83008 15.09 127.309998 56.900002 36.650002 39.029999
9/23/2016 18261.44922 15.52 127.959999 57.43 37.189999 39.23
9/22/2016 18392.46094 15.6 130.080002 57.82 37.549999 39.509998
9/21/2016 18293.69922 15.65 129.940002 57.759998 37.450001 39.509998
9/20/2016 18129.96094 15.6 128.639999 56.810001 37.139999 39.07
9/19/2016 18120.16992 15.59 128.649994 56.93 37.16 39.23
9/16/2016 18123.80078 15.49 129.070007 57.25 37.669998 38.919998
9/15/2016 18212.48047 15.67 128.350006 57.189999 36.560001 40.860001
9/14/2016 18034.76953 15.63 127.769997 56.259998 35.619999 40.25
9/13/2016 18066.75 15.72 127.209999 56.529999 35.610001 40.18
9/12/2016 18325.07031 15.9 128.690002 57.049999 36.080002 40.68
9/9/2016 18085.44922 15.74 127.099998 56.209999 35.439999 40.029999
9/8/2016 18479.91016 15.86 130.270004 57.43 36.439999 40.720001
9/7/2016 18526.14063 15.7 131.050003 57.66 36.459999 41.25
9/6/2016 18538.11914 15.78 129.729996 57.610001 36.57 41.25
9/2/2016 18491.96094 16 126.510002 57.669998 36.080002 41.25
9/1/2016 18419.30078 15.98 126.169998 57.59 36.02 41.16
8/31/2016 18400.88086 16.139999 126.120003 57.459999 35.889999 41.220001
8/30/2016 18454.30078 16.190001 125.839996 57.889999 35.700001 41.310001
8/29/2016 18502.99023 15.84 126.540001 58.099998 35.549999 41.310001
8/26/2016 18395.40039 15.79 124.959999 58.029999 35.259998 41.259998
8/25/2016 18448.41016 15.53 123.889999 58.169998 35.09 41.099998
8/24/2016 18481.48047 15.4 123.480003 57.950001 35.150002 41.07
8/23/2016 18547.30078 15.35 124.370003 57.889999 35.400002 41.5
8/22/2016 18529.41992 15.18 124.150002 57.669998 35.360001 41.220001
8/19/2016 18552.57031 15.22 123.559998 57.619999 35.240002 41.32
8/18/2016 18597.69922 15.16 123.910004 57.599998 34.970001 41.139999
8/17/2016 18573.93945 15.15 124.370003 57.560001 35.02 41.209999
8/16/2016 18552.01953 15.17 123.300003 57.439999 35.209999 41.32
8/15/2016 18636.05078 15.02 123.900002 58.119999 34.91 41.389999
8/12/2016 18576.4707 14.91 124.879997 57.939999 34.57 41.09
8/11/2016 18613.51953 14.88 124.900002 58.299999 34.68 41.279999
8/10/2016 18495.66016 14.81 124.879997 58.02 34.529999 41.09
8/9/2016 18533.05078 15.19 125.059998 58.200001 34.919998 41.099998
8/8/2016 18529.28906 15.13 125.260002 58.060001 35.040001 41.16
8/5/2016 18543.5293 15.05 125.150002 57.959999 34.98 41.130001
8/4/2016 18352.05078 14.48 124.360001 57.389999 34.580002 40.900002
8/3/2016 18355 14.48 122.510002 56.970001 34.25 40.709999
8/2/2016 18313.76953 14.13 123.089996 56.580002 34.560001 40.709999
8/1/2016 18404.50977 14.33 124.309998 56.580002 34.849998 41.150002
MCD DJI BAC FB MSFT INTC
211.25 0% 4% 3% 2% 5%
210.720001 2% 7% 3% 1% 7%
212.339996 4% 11% 4% 6% 12%
214.979996 4% 9% 8% 6% 14%
215.580002 4% 10% 13% 7% 10%

214.440002 4% 9% 15% 7% 13%

212.779999 5% 9% 15% 7% 13%

214.309998 5% 8% 16% 5% 11%
215 5% 7% 17% 5% 12%
213.869995 6% 5% 18% 7% 11%
215.910004 7% 6% 19% 8% 12%
213.710007 7% 5% 20% 11% 10%
213.720001 10% 9% 24% 14% 13%
214.210007 10% 10% 15% 12% 14%
212.990005 9% 8% 12% 10% 12%
212.690002 8% 6% 10% 11% 10%
213 6% 4% 10% 9% 11%
212.089996 5% 4% 10% 8% 7%
212.160004 5% 5% 8% 9% 7%
211.240005 4% 3% 6% 7% 9%
212.809998 4% 1% 7% 8% 9%
209.580002 4% 3% 7% 8% 10%
206.300003 4% 4% 4% 6% 7%
207.660004 3% 1% 3% 4% 5%
206.270004 3% 0% 2% 6% 4%
204.550003 4% -2% 4% 7% 7%
205.710007 5% -2% 4% 8% 5%
203.919998 3% -5% 2% 8% 3%
204.259995 3% -5% 1% 9% 2%
205.119995 3% -5% 0% 9% -4%
204.550003 2% -5% -1% 8% -7%
204.509995 0% -6% -3% 5% -8%
203.809998 -1% -9% -3% 3% -11%
205.289993 -1% -8% -6% 5% -9%
204.490005 -1% -8% -8% 3% -8%
204.929993 -2% -9% -9% 1% -9%
203.259995 -2% -8% -9% 2% -8%
201.300003 -2% -8% -9% 2% -11%
205.479996 -2% -8% -10% 2% -20%
203.050003 -3% -7% -8% 2% -23%
200.130005 -4% -7% -8% 0% -24%
199.630005 -4% -7% -8% 0% -24%
198.779999 -7% -11% -8% -3% -26%
198.270004 -6% -11% -1% 2% -25%
199.240005 -5% -9% 2% 4% -21%
196.020004 -5% -7% 1% 3% -21%
196.669998 -4% -8% 3% 4% -23%
197.770004 -2% -3% 2% 5% -20%
198.970001 -3% -5% 2% 5% -20%
199.960007 -1% -1% 4% 7% -20%
199.839996 -2% -2% 6% 6% -20%
198.990005 -3% -2% 4% 5% -22%
199.220001 -2% -3% 5% 7% -20%
199.990005 -1% -1% 8% 7% -18%
199.070007 -2% -2% 7% 6% -16%
198.009995 -3% 0% 7% 5% -17%
199.029999 -2% 2% 9% 5% -17%
199.990005 1% 8% 14% 9% -13%
197.729996 1% 10% 14% 7% -12%
198.029999 1% 10% 13% 6% -8%
198.039993 2% 11% 14% 7% -4%
198.899994 4% 13% 18% 9% -4%
197.520004 2% 9% 18% 7% -5%
194.610001 2% 6% 16% 7% -6%
194.169998 2% 2% 19% 9% -6%
197.570007 3% 3% 21% 11% -6%
197.119995 3% 5% 17% 12% -6%
197.419998 3% 3% 13% 13% -2%
197.929993 3% 3% 11% 13% 6%
197.630005 4% 4% 6% 10% 10%
195.259995 4% 4% 7% 11% 10%
193.919998 4% 5% 7% 12% 12%
194.910004 4% 5% 5% 12% 11%
191.610001 3% 4% 4% 9% 11%
191.699997 3% 3% 4% 8% 6%
191.850006 2% 3% 7% 8% 4%
191.600006 1% 3% 10% 7% 6%
188.880005 1% 0% 10% 7% 5%
189.220001 1% -2% 9% 7% 5%
190.080002 0% -1% 8% 6% 4%
189.850006 1% 0% 6% 7% 5%
190.710007 2% 0% 9% 8% 6%
189.869995 2% 0% 10% 9% 9%
188.350006 1% -2% 7% 12% 8%
188.350006 1% -1% 7% 10% 6%
188.389999 1% -2% 4% 10% 6%
189.899994 2% -3% 2% 10% 6%
189.389999 1% -5% 1% 9% 5%
187.509995 1% -6% 1% 9% 6%
187.479996 2% -4% 1% 12% 10%
185.720001 2% -5% -1% 11% 8%
186.809998 1% -4% -1% 11% 8%
186.369995 2% -2% -3% 13% 9%
184.970001 1% 0% -3% 10% 8%
183.110001 3% 3% -5% 11% 10%
183.949997 3% 5% -3% 14% 11%
185.330002 3% 3% 0% 11% 15%
182.740005 3% 1% 13% 8% 12%
182.059998 5% 0% 20% 11% 17%
181.830002 4% -2% 17% 8% 15%
181.080002 4% -2% 15% 5% 13%
179.5 4% -1% 16% 4% 5%
180.520004 4% -1% 17% 3% 10%
182.029999 5% -1% 17% 6% 10%
181.350006 4% -1% 14% 4% 9%
180.589996 6% 0% 13% 6% 11%
185.050003 8% 3% 10% 7% 11%
183.839996 8% 10% 8% 7% 9%
183.360001 9% 12% 12% 10% 10%
183.210007 9% 13% 14% 9% 9%
182.610001 9% 14% 14% 8% 9%
183.169998 9% 13% 12% 6% 9%
182.809998 9% 15% 12% 6% 8%
180.490005 10% 15% 18% 5% 8%
179.25 10% 14% 18% 6% 9%
179.970001 14% 19% 23% 11% 16%
175.869995 9% 14% 21% 6% 8%
174.149994 9% 16% 25% 5% 8%
173.970001 10% 18% 24% 6% 7%
174.259995 8% 17% 23% 4% 5%
174.75 10% 17% 25% 5% 6%
175.279999 15% 24% 34% 12% 13%
176.179993 13% 23% 36% 8% 11%
177.570007 11% 19% 28% 6% 10%
177.550003 8% 19% 27% 2% 8%
176.720001 6% 16% 15% -1% 2%
178.779999 6% 16% 19% 1% 0%
181.770004 4% 19% 4% 0% -1%
182.169998 0% 20% -1% -6% -4%
183.600006 0% 21% 2% -4% -2%
184 2% 20% 5% -1% -1%
187.369995 1% 17% 3% -1% 5%
186.089996 1% 14% 5% 2% 4%
184.570007 -2% 11% 6% -3% 0%
182.570007 -1% 9% 9% -1% 3%
181.110001 -6% 2% 5% -5% -3%
179.350006 -5% 0% 5% -5% -2%
181.020004 -5% -5% 7% -5% 2%
181.220001 -6% -7% 6% -8% -1%
182.369995 -3% -6% 7% -4% 2%
181.550003 -3% -7% 6% -3% 2%
180.289993 -2% -4% 9% 1% 3%
180.600006 -3% -6% 6% 0% 2%
180.220001 -4% -7% 4% 0% 0%
178.279999 -6% -8% 5% -3% -2%
174.899994 -11% -11% -6% -10% -9%
176.059998 -8% -11% -6% -6% -2%
177.570007 -7% -9% -9% -3% 0%
175.559998 -9% -12% -6% -6% -1%
175.710007 -9% -12% -5% -5% -1%
174.029999 -12% -15% -7% -8% -4%
170.279999 -17% -21% -16% -16% -11%
174.149994 -14% -18% -18% -12% -8%
173.679993 -11% -15% -11% -6% -4%
179.160004 -8% -14% -10% -4% -5%
179.710007 -6% -12% -4% -2% 1%
180.789993 -7% -12% -8% -3% -2%
183.289993 -4% -11% -5% -1% 2%
186.429993 -1% -9% -1% 6% 1%
183.479996 0% -8% 2% 5% 5%
183.589996 -1% -7% -2% 2% 4%
184.649994 -2% -7% -6% -1% 7%
182.960007 -1% -3% -6% 2% 9%
185.449997 -1% -3% -10% 1% 9%
185.039993 -1% -1% -11% -1% 6%
185.369995 2% 1% -8% 3% 14%
188.509995 1% 1% -9% 2% 10%
189.259995 -1% -3% -13% 0% 4%
187.850006 -2% 0% -14% 0% 6%
184.630005 -2% -1% -12% 0% 8%
183.889999 -3% -3% -11% -3% 6%
181.929993 -3% -5% -14% -3% 5%
182.720001 -4% -7% -11% -3% 5%
183.710007 -7% -9% -16% -9% 2%
186.720001 -6% -8% -16% -6% 2%
187.589996 -4% -8% -11% -3% 4%
183.559998 -5% -8% -9% -5% 0%
183.850006 -7% -9% -11% -9% -3%
184.009995 -6% -6% -11% -7% -1%
184.369995 -5% -6% -13% -8% 0%
185.940002 -2% -3% -12% -4% 2%
185.479996 -1% -4% -12% -2% 7%
184.25 -1% -5% -9% -2% 7%
182.710007 -3% -8% -9% -6% 3%
180.389999 -4% -9% -10% -6% 2%
176.75 -6% -10% -8% -7% 1%
174.880005 -5% -11% -9% -7% 2%
176.899994 -5% -11% -7% -4% 2%
178.490005 -5% -11% -9% -8% 4%
173.229996 -6% -12% -12% -7% 0%
173.339996 -6% -13% -10% -6% 0%
175.309998 -4% -12% -6% -4% -3%
177.350006 -5% -14% -10% -8% -6%
177.149994 -3% -12% -7% -3% -1%
166.630005 -2% -11% -6% 0% -3%
167.490005 -2% -8% -6% 0% -5%
166.809998 -2% -8% -5% 0% -5%
166.770004 -1% -7% -5% 2% -4%
164.070007 -1% -8% -7% -1% -4%
163.669998 -3% -10% -13% -4% -8%
163.820007 -2% -8% -13% -2% -7%
162.970001 -4% -9% -13% -5% -9%
168.369995 -2% -6% -14% -4% -8%
169.830002 1% -4% -11% 2% -4%
167.770004 3% -2% -10% 2% -1%
166.570007 3% -2% -9% 4% 0%
165.800003 3% -2% -9% 5% 2%
164.660004 4% -3% -6% 9% 2%
165.179993 4% -4% -8% 8% 3%
166.669998 4% -4% -7% 7% -1%
167.289993 4% -4% -6% 6% 0%
166.529999 5% -1% -6% 6% -3%
165.759995 4% -2% -8% 4% -5%
166.410004 5% 1% -8% 6% -5%
163.309998 5% -1% -8% 5% -4%
165.300003 5% -2% -11% 4% -7%
160.789993 4% -2% -10% 4% -6%
159.179993 3% -2% -11% 3% -7%
157.770004 3% -4% -14% 5% -6%
158.139999 2% -4% -10% 4% -8%
160.839996 3% -3% -8% 5% -8%
162.399994 3% -4% -6% 6% -7%
164.740005 2% -1% -6% 5% -7%
164.619995 3% -1% -3% 6% -6%
165.070007 2% -1% -6% 2% -3%
163.899994 2% 0% -8% -1% -11%
163.740005 2% -1% -25% -2% -10%
163.240005 3% 1% -22% 1% -9%
161.720001 4% 1% -19% 3% -8%
162.229996 4% 3% -16% 6% -7%
162.800003 4% 5% -15% 7% -7%
163.110001 4% 3% -16% 7% -6%
161.639999 4% 4% -16% 4% -6%
160.479996 4% 5% -14% 4% -7%
159.380005 3% 8% -16% 3% -9%
159.050003 3% 7% -16% 3% -10%
160.550003 4% 8% -14% 5% -8%
161.039993 4% 8% -15% 4% -9%
161.679993 4% 6% -16% 5% -10%
161.149994 5% 10% -14% 6% -8%
161.729996 5% 10% -12% 8% -7%
159.880005 4% 9% -7% 9% -4%
160.600006 4% 9% -8% 10% -4%
158.139999 4% 8% -7% 10% -3%
158.679993 5% 9% -8% 11% -1%
159.300003 6% 12% -7% 12% 3%
158.919998 5% 11% -7% 11% 1%
156.039993 6% 11% -6% 11% -2%
156.720001 4% 9% -8% 8% -6%
156.210007 4% 8% -12% 7% -5%
155.410004 3% 7% -13% 6% -7%
156.919998 3% 7% -13% 5% -8%
157.539993 2% 5% -13% 5% -10%
158.639999 1% 7% -13% 5% -13%
157.479996 1% 5% -11% 6% -14%
156.139999 1% 4% -8% 9% -5%
158.889999 0% 4% 13% 9% -4%
157.940002 0% 3% 12% 7% -4%
158.75 -1% 2% 12% 6% -5%
157.970001 -1% 0% 12% 5% -7%
157.410004 0% -1% 9% 2% -9%
157.929993 2% 3% 9% 3% -9%
159.75 1% 2% 9% 4% -9%
158.779999 2% 1% 7% 4% -9%
158.509995 2% -2% 8% 7% -5%
159.119995 1% -2% 10% 5% -6%
158.619995 1% -1% 9% 4% -7%
160.619995 1% -4% 10% 4% -6%
159.940002 0% -4% 10% 4% -5%
159.419998 -2% -8% 9% 3% -7%
157.320007 -2% -10% 8% 2% -7%
156.479996 -3% -9% 4% 1% -9%
156.869995 -2% -7% 8% 4% -6%
156.690002 -2% -9% 6% 3% -9%
156.320007 -2% -8% 7% 2% -10%
157.419998 -2% -10% 6% 0% -10%
160.910004 -2% -8% 7% 1% -10%
159.809998 -2% -8% 5% 1% -7%
164.550003 -1% -6% 9% 3% -5%
160.529999 0% -5% 10% 4% -4%
162.559998 1% -2% 13% 6% 0%
164.970001 1% -1% 11% 5% -1%
166.279999 3% 0% 12% 6% 1%
166.460007 5% 0% 13% 6% 5%
167.050003 5% 0% 12% 8% 6%
166.580002 5% 0% 11% 6% 3%
166.729996 5% 0% 12% 8% 6%
166.490005 4% 0% 10% 5% 3%
168.910004 4% 0% 9% 8% 4%
169.479996 5% 0% 18% 9% 9%
162.380005 5% 0% 20% 10% 11%
159.479996 1% -4% 16% 7% 11%
160.220001 1% -3% 16% 7% 10%
159.160004 0% -3% 15% 5% 9%
160.009995 -1% -2% 15% 2% 3%
161.820007 0% -2% 11% 3% 4%
160.619995 -1% -3% 13% 4% 6%
163.210007 2% 1% 12% 6% 7%
162.389999 1% -1% 13% 5% 4%
161.619995 3% 2% 12% 7% 8%
159.449997 2% 1% 11% 5% 6%
161.479996 4% 2% 17% 8% 10%
160.979996 3% 2% 16% 7% 10%
161.309998 1% 2% 15% 4% 9%
162.869995 2% 4% 18% 5% 9%
163.059998 3% 6% 18% 8% 8%
164.720001 5% 6% 20% 11% 12%
165.389999 3% 3% 17% 7% 5%
165.070007 4% 5% 21% 10% 11%
164.240005 3% 4% 20% 8% 6%
164.770004 1% -2% 12% 2% 2%
165 4% 2% 12% 10% 8%
165.029999 1% -4% 7% 6% 4%
160.080002 -3% -8% 3% 2% 1%
160.679993 -3% -8% 5% 0% 1%
163.440002 -2% -6% 1% 2% 5%
167.440002 -3% -7% -7% -1% 1%
158.300003 -2% -6% -6% 2% 4%
158.899994 -2% -6% -5% 0% 2%
155.940002 -4% -7% -12% -2% -1%
157.320007 -5% -8% -14% -4% 0%
158.990005 -4% -7% -10% -1% -2%
158.770004 -2% -6% -9% 1% 2%
159.529999 -1% -6% -8% 2% 2%
161.809998 -1% -8% -7% 3% 6%
162.550003 0% -7% -7% 3% 8%
161.630005 0% -5% -7% 1% 7%
161.729996 -1% -5% -6% 0% 8%
161.619995 -2% -5% -8% 0% 7%
163.339996 -5% -8% -8% -2% 2%
162.770004 -5% -6% -11% -3% 4%
161.229996 -5% -7% -14% -3% 4%
161.25 -4% -7% -12% -2% 7%
163.949997 -1% -5% -10% 1% 10%
161.729996 -3% -6% -12% 0% 8%
160.399994 -5% -7% -12% -2% 9%
157.720001 -6% -9% -14% -4% 7%
156.380005 -3% -6% -11% 1% 15%
158.410004 -3% -6% -12% 0% 12%
157.479996 -3% -5% -14% 0% 14%
158.009995 0% 0% -9% 6% 19%
154.979996 -1% -2% -7% 3% 15%
157.039993 -4% -2% -8% 0% 12%
158.660004 -1% 2% -9% 1% 15%
159.380005 2% 6% -7% 6% 16%
159.009995 -4% 0% -9% 1% 10%
162.360001 -5% -1% -4% 0% 7%
161.610001 -5% 0% -2% -1% 6%
158.240005 -5% 1% -2% 1% 6%
158.220001 -5% 0% -2% 1% 4%
157.740005 -5% 2% -3% 3% 3%
157.240005 -4% 2% -1% 5% 15%
154.440002 -5% 0% -2% 3% 11%
152.380005 -5% 1% -3% 2% 11%
151.199997 -5% 1% -3% 2% 11%
151.029999 -5% 1% 0% 4% 11%
148.270004 -6% 0% -2% 3% 10%
155.699997 -6% 1% -1% 3% 8%
157.740005 -3% 3% 0% 6% 14%
160.660004 -2% 4% 1% 5% 15%
163.580002 1% 6% -2% 8% 13%
163.059998 0% 5% -2% 7% 12%
160.660004 -2% 5% -5% 4% 5%
158.639999 -2% 6% -6% 4% 3%
157.160004 -1% 5% -6% 5% 4%
157.789993 1% 6% -4% 6% 3%
160.779999 1% 8% -3% 7% 1%
159.990005 0% 7% -1% 6% -3%
162.399994 0% 6% -2% 5% -4%
163.899994 -1% 4% -1% 4% -3%
160.800003 -2% 2% -1% 3% -5%
158.970001 -4% 0% -3% 0% -7%
165.710007 1% 5% 2% 5% -3%
165.179993 1% 5% 4% 7% -4%
163.850006 -2% 3% 2% 3% -6%
169.380005 3% 8% 6% 7% -2%
171.899994 6% 10% 7% 9% 3%
171.139999 6% 10% 4% 9% 8%
172.479996 6% 11% 5% 10% 13%
177.770004 8% 12% 4% 10% 15%
178.360001 9% 10% 7% 10% 16%
175.660004 8% 11% 5% 8% 4%
176.119995 8% 10% 4% 9% 5%
176.809998 8% 11% 5% 11% 7%
176.210007 9% 12% 5% 11% 5%
176.119995 8% 10% 5% 10% 3%
174.570007 7% 8% 5% 11% 0%
174.979996 8% 11% 1% 7% -1%
173.679993 6% 11% 1% 5% -4%
173.570007 8% 10% 2% 8% -2%
173.389999 7% 11% 3% 4% -3%
173.509995 8% 15% 3% 5% -4%
173.539993 8% 14% 3% 6% -3%
173.929993 7% 13% 4% 6% 0%
174.050003 7% 13% 3% 5% 0%
173.699997 7% 13% 3% 6% 0%
172.490005 7% 12% 3% 5% 1%
173.220001 6% 12% 1% 3% 3%
172.119995 6% 10% -1% 3% 2%
173.100006 6% 14% 0% 2% 1%
172.669998 6% 13% -1% 2% 1%
171.289993 6% 12% -1% 2% 1%
171.419998 6% 13% -1% 2% 1%
171.850006 5% 11% -1% 1% 0%
172.169998 5% 8% -1% 1% 2%
173.389999 5% 6% 0% 2% 1%
174.199997 5% 6% 1% 3% 0%
174.059998 5% 4% 1% 3% -5%
173.139999 5% 4% -2% 2% -7%
173.550003 5% 5% -1% 3% -5%
172.229996 5% 6% -2% 2% -2%
173.25 4% 4% 1% 2% -2%
173.149994 4% 5% 5% 7% 5%
172.910004 4% 4% 6% 5% 6%
173.479996 3% 3% 2% 5% 6%
172.990005 4% 7% 1% 4% 6%
170.649994 4% 7% -2% 3% 10%
172.869995 5% 6% 0% 8% 11%
171.970001 5% 6% 1% 8% 11%
170.429993 4% 8% -1% 7% 10%
171.339996 4% 5% 5% 9% 13%
168.960007 3% 3% 5% 8% 12%
169.110001 3% 4% 6% 8% 14%
169.050003 3% 3% 5% 9% 14%
168.300003 3% 3% 6% 10% 13%
166.929993 3% 3% 4% 8% 12%
166.720001 3% 2% 4% 8% 13%
168.089996 3% 2% 5% 10% 15%
167.320007 3% 4% 6% 11% 16%
168.110001 3% 1% 5% 13% 16%
167.369995 4% 3% 5% 12% 17%
165.589996 5% 5% 4% 13% 20%
167 5% 4% 6% 14% 22%
170.100006 5% 5% 7% 15% 24%
170.770004 6% 10% 10% 15% 25%
170.070007 6% 12% 11% 15% 26%
168.649994 5% 11% 5% 13% 25%
168.100006 5% 11% 5% 13% 27%
166.369995 5% 10% 6% 11% 26%
166.910004 4% 10% 4% 10% 22%
166.229996 5% 12% 6% 12% 20%
165.389999 5% 14% 4% 11% 20%
164.009995 5% 14% 0% 5% 13%
163.580002 5% 14% -1% 5% 12%
163.880005 6% 16% -1% 6% 13%
163.339996 6% 16% -1% 5% 14%
166.300003 7% 19% 2% 7% 15%
166.5 6% 16% 1% 5% 13%
165.770004 6% 13% 2% 6% 13%
165.399994 6% 12% 3% 5% 14%
165.009995 4% 9% 1% 5% 13%
165.369995 4% 8% 1% 4% 13%
163.910004 4% 7% 2% 4% 12%
163.149994 5% 10% 3% 5% 13%
160.580002 5% 9% 3% 5% 14%
160.119995 4% 9% 4% 5% 15%
159.600006 5% 10% 3% 5% 14%
158.800003 4% 10% 1% 4% 14%
157.210007 3% 8% -1% 2% 14%
156.860001 4% 11% 1% 3% 13%
156.960007 4% 8% 1% 3% 12%
156.679993 3% 7% 2% 3% 8%
157.490005 2% 5% -1% 0% 6%
154.050003 2% 4% -2% 1% 4%
153.350006 1% 2% -4% 0% 3%
156.259995 2% 4% -3% 1% 4%
158.910004 2% 4% 2% 4% 3%
159.029999 1% 2% 0% 2% 2%
159.880005 1% 1% 1% 3% 2%
157.429993 1% 0% 0% 4% 2%
156.679993 1% -1% 0% 3% 2%
156.919998 1% 0% 2% 4% 1%
157 1% -1% 1% 3% 0%
157 1% 0% 2% 4% 0%
156.330002 1% -1% 2% 3% 2%
161.529999 1% -3% 1% 2% 1%
159.710007 0% -5% 0% 1% 1%
159.899994 0% -5% 5% 0% 2%
158.220001 1% -4% 4% -1% 3%
159.100006 1% -3% 3% 0% 2%
159.809998 2% 1% 5% 0% 1%
159.970001 2% 0% 5% 1% 1%
159.529999 1% -1% 4% 0% 1%
159.380005 1% -1% 3% 0% 1%
159.669998 1% -1% 5% -1% 1%
158.820007 1% -2% 4% 0% 0%
158.410004 1% -3% 5% 1% 1%
158.809998 1% -2% 6% 2% 1%
159.639999 2% -3% 9% 5% 2%
158.360001 1% -6% 9% 3% 4%
157.759995 1% -5% 11% 4% 3%
157.889999 2% -4% 12% 6% 5%
158.899994 3% -3% 13% 7% 4%
157.619995 2% -1% 15% 7% 8%
157.259995 3% 1% 13% 7% 8%
157.300003 3% -2% 11% 6% 7%
156.619995 2% 1% 9% 2% 6%
154.919998 3% 6% 14% 5% 9%
154.919998 3% 9% 11% 3% 7%
154.970001 3% 9% 11% 2% 7%
153.820007 3% 9% 11% 3% 6%
154.720001 3% 5% 10% 3% 6%
156.589996 3% 5% 11% 3% 5%
154.039993 2% 2% 11% 2% 2%
155.139999 2% 3% 12% 4% 1%
155.850006 2% 2% 15% 4% 0%
156.949997 2% 1% 13% 4% -2%
156.509995 2% 2% 10% 5% -3%
159.070007 2% 3% 11% 6% -3%
151.850006 1% 1% 11% 5% -3%
153.919998 2% 4% 6% 3% -5%
154.210007 2% 6% 7% 3% -4%
153.889999 2% 8% 7% 2% -4%
153.960007 2% 7% 6% 1% -5%
155.259995 2% 7% 4% 2% -5%
155.279999 2% 7% 6% 4% -4%
155.039993 3% 10% 5% 3% -5%
156.580002 2% 6% 4% 1% -5%
154.910004 2% 6% 2% 0% -6%
155.520004 2% 7% 1% 1% -7%
156.270004 2% 6% 1% 1% -6%
153.089996 2% 6% 1% 0% -6%
153.070007 3% 8% 1% 1% -4%
152.5 3% 7% 0% 1% -5%
153.160004 3% 7% 2% 2% -4%
153.130005 3% 8% 4% 1% -4%
154.300003 2% 0% 2% 1% -5%
153.720001 2% -3% 0% 1% -6%
153.960007 2% -5% 2% 3% -4%
154.639999 2% -5% 3% 4% -4%
154.800003 2% -5% 2% 1% -5%
153.729996 2% -4% 2% 2% -5%
154.070007 2% -2% 1% 1% -5%
153.139999 2% 1% 2% 3% -4%
151.990005 2% -2% 0% 2% -4%
151.169998 2% -1% -1% 1% -5%
150.679993 2% 1% -2% 1% -4%
149.820007 2% 1% -1% 2% -1%
148.470001 1% 2% -1% 2% -1%
151.479996 1% 0% 1% 3% -5%
151.429993 1% -4% 6% 6% -1%
151.940002 1% -6% 5% 7% -2%
151.229996 2% -6% 5% 7% -2%
152.789993 3% -1% 7% 9% 0%
153.740005 3% -3% 7% 10% 0%
152.389999 4% 0% 7% 8% 1%
150.889999 2% -1% 7% 7% 1%
149.929993 2% 0% 8% 8% 2%
149.860001 3% 4% 9% 8% 3%
149.779999 2% 3% 9% 7% 2%
149.5 2% 2% 7% 5% 1%
147.820007 1% 2% 5% 5% 0%
148.190002 1% -1% 5% 4% -1%
148.149994 1% -1% 5% 3% -2%
147.009995 0% -2% 4% 3% -3%
146.410004 0% -4% 2% 3% -3%
147.289993 2% 2% 5% 6% -1%
146.279999 2% 2% 6% 4% -1%
145.360001 1% 1% 6% 4% -1%
144.210007 1% 3% 5% 5% 0%
144.520004 1% 3% 6% 6% 1%
144.360001 2% 4% 7% 6% 3%
144.240005 2% 4% 8% 6% 4%
143.960007 2% 3% 8% 6% 4%
143.449997 1% 4% 8% 6% 4%
142.619995 1% 3% 10% 8% 6%
141.229996 0% -4% 9% 7% 4%
141.149994 0% -5% 9% 7% 3%
139.929993 0% -7% 7% 6% 3%
140.869995 0% -6% 6% 5% 7%
140.839996 1% -6% 5% 5% 5%
141.699997 1% -5% 5% 5% 5%
134.229996 -1% -7% 5% 4% 2%
133.410004 -1% -10% 4% 3% 1%
133.270004 -1% -9% 4% 1% 2%
132.639999 -2% -10% 4% 1% 0%
132.300003 -2% -10% 3% 2% 1%
131.350006 -2% -10% 3% 2% -1%
130.759995 -3% -11% 2% 1% -2%
131.259995 -2% -11% 2% 0% -1%
131.199997 -1% -7% 3% 2% -1%
129.979996 -1% -6% 3% 2% -2%
129.960007 -1% -4% 4% 2% -1%
130.149994 -1% -5% 4% 2% 0%
130.410004 -1% -7% 4% 2% 0%
129.289993 0% -5% 6% 2% -1%
129.610001 0% -4% 7% 1% -1%
129.610001 0% -4% 6% 2% -1%
129.320007 1% -3% 7% 2% -1%
128.839996 1% -3% 7% 1% -1%
129.449997 1% 0% 6% 1% -1%
129.490005 1% 0% 5% 2% 0%
129.339996 2% 0% 5% 1% -1%
129 3% 2% 4% 2% -3%
129.100006 3% 0% 6% 3% -3%
128.520004 3% 0% 5% 1% -3%
128.779999 4% 5% 7% 2% -3%
128.639999 5% 9% 7% 3% -4%
127.980003 5% 10% 5% 2% -4%
127.879997 5% 11% 7% 0% -5%
127.800003 4% 10% 6% -1% -6%
127.610001 4% 8% 6% -2% -7%
127.980003 4% 8% 5% 1% -4%
128.139999 4% 8% 5% 2% -5%
128.089996 5% 10% 6% 2% -5%
128.070007 6% 12% 6% 2% -3%
128.029999 6% 12% 8% 2% -4%
127.900002 6% 13% 8% 3% -2%
128.229996 6% 11% 7% 2% -2%
129.050003 7% 16% 7% 4% -2%
127.650002 5% 7% 6% 2% -2%
126.989998 5% 7% 8% 3% -1%
128.649994 4% 5% 7% 2% -1%
128.270004 5% 7% 9% 3% -1%
127.849998 4% 10% 9% 3% -1%
128.039993 4% 9% 8% 3% 0%
127.800003 4% 8% 11% 4% 0%
126.699997 3% 7% 13% 4% 0%
126.480003 4% 9% 14% 3% -2%
125.809998 4% 9% 16% 4% -1%
125.540001 3% 6% 15% 3% -2%
125.82 2% 3% 15% 2% -4%
124.480003 1% 2% 14% 1% -4%
124.669998 1% 0% 14% 0% -2%
124.589996 1% 2% 12% 0% -2%
124.449997 1% 2% 11% 0% -2%
124.239998 0% 3% 10% 0% -2%
123.220001 0% 1% 10% -1% -1%
122.419998 0% 1% 11% 2% 1%
122.57 0% -2% 8% 3% 0%
123.019997 1% 1% 9% 4% 2%
122.860001 1% 3% 10% 4% 3%
121.879997 2% 4% 13% 3% 4%
121.790001 2% 1% 10% 3% 6%
121.050003 2% 0% 9% 4% 5%
121.379997 1% 0% 9% 3% 4%
122.260002 3% 2% 8% 5% 6%
122.18 3% 3% 9% 3% 6%
122.709999 3% 7% 11% 5% 8%
122.75 3% 3% 11% 6% 9%
121.5 4% 9% 8% 4% 6%
122.099998 4% 13% 5% 2% 4%
120.879997 4% 14% 5% 4% 4%
120.25 4% 10% 3% 3% 3%
120.43 4% 10% 3% 4% 4%
120.760002 5% 12% 2% 3% 3%
119.699997 5% 12% -1% 2% 4%
119.480003 6% 15% 1% 3% 4%
119.620003 5% 12% -1% 3% 5%
121.720001 5% 12% -1% 4% 4%
122.790001 5% 9% -1% 7% 5%
122.68 5% 11% 2% 8% 6%
123.07 6% 19% -1% 7% 7%
123.139999 6% 20% -3% 8% 7%
123.720001 7% 25% -5% 6% 6%
123.18 9% 33% -4% 5% 6%
123.330002 9% 34% -3% 5% 7%
122.989998 11% 36% -1% 8% 10%
123.239998 11% 38% 0% 5% 7%
122.360001 11% 41% -5% 5% 6%
122.839996 10% 36% -7% 5% 6%
122.68 10% 37% -8% 5% 6%
121.739998 9% 36% -10% 4% 4%
121.260002 9% 37% -8% 3% 3%
120.449997 8% 36% -9% 1% 2%
119.919998 8% 35% -11% 1% 1%
119.25 6% 32% -12% -2% -2%
119.290001 6% 31% -11% 1% -2%
118.239998 6% 28% -11% 3% -4%
118.470001 5% 31% -12% 3% -5%
119.269997 5% 30% -8% 5% -8%
120.68 6% 26% -5% 7% -5%
121.82 5% 27% -6% 6% -5%
120.660004 6% 32% -6% 6% -4%
120.139999 5% 28% -6% 6% -5%
119.690002 5% 26% -6% 7% -5%
119.5 3% 25% -7% 5% -8%
120 3% 24% -9% 4% -8%
119.449997 3% 24% -9% 5% -8%
119.209999 3% 23% -9% 3% -8%
118.32 4% 28% -9% 3% -7%
117.860001 3% 28% -11% 1% -8%
114.220001 3% 22% -7% 2% -8%
114.510002 4% 24% -6% 2% -8%
114.980003 1% 17% -5% 4% -7%
114.110001 1% 11% -3% 4% -7%
112.82 1% 13% -4% 6% -5%
111.040001 -2% 7% -6% 2% -10%
111.720001 -3% 6% -8% 2% -10%
112.389999 -2% 5% -2% 3% -8%
112.25 -1% 6% 1% 5% -7%
112.57 0% 6% 2% 5% -6%
112.099998 0% 8% 2% 5% -8%
112.080002 0% 8% 1% 5% -5%
112.110001 1% 8% 3% 8% -2%
112.720001 1% 6% 4% 8% -1%
113.57 -1% 5% 4% 7% -2%
113.93 0% 6% 4% 6% -1%
110.57 -2% 4% 0% 0% -3%
111.260002 -2% 5% -1% 0% -3%
 111.25 -2% 3% -1% 0% 3%
112.410004 -2% 0% 1% -1% 3%
114.089996 -2% 0% 1% 0% 4%
115.410004 -2% -2% 1% -1% 3%
114.709999 -2% -1% 3% -1% 4%
113.68 -2% 2% 2% -2% 5%
114.709999 0% 3% 4% 0% 8%
113.449997 -1% 4% 4% -1% 9%
113.919998 -1% 5% 4% 0% 8%
113.410004 -1% 5% 3% 0% 7%
113.5 -2% 4% 3% -1% 6%
114.639999 -2% 3% 4% 0% 7%
115.360001 -2% 3% 4% 0% 8%
114.790001 -2% 0% 3% 0% 7%
115.18 -1% 1% 5% 1% 6%
116.879997 -2% 2% 4% 0% 7%
116.529999 -3% 1% 2% -2% 6%
117.169998 -2% 4% 2% -1% 7%
117.360001 -1% 5% 4% 0% 9%
116.93 -1% 3% 4% -1% 7%
116.449997 -2% 3% 3% -2% 6%
115.209999 -2% 4% 3% -2% 6%
115.279999 -1% 7% 4% 0% 9%
116.139999 -1% 8% 5% 0% 7%
115.18 -2% 11% 4% -1% 3%
114.730003 -2% 10% 2% 0% 2%
115.949997
114.580002
116.169998
116.919998
117.25
115.830002
115.400002
115.660004
115.360001
115.410004
114.440002
115.43
114.870003
115.190002
115.419998
115.010002
117.129997
117.099998
117.940002
118.519997
119.519997
119.379997
118.800003
118.309998
118.290001
119.209999
118.300003
117.519997
117.699997
118.010002
ORCL MCD DJI
6% 3% VARIANZA 0.00151974
6% 3% DESVIACIÓN 0.03898389
8% 4% RENTABILIDAD ESPERADA 2%
9% 5% COVARIANZA
9% 5% BETA

9% 5% a)

8% 5% b)
6% 6%
8% 5%
9% 5%
12% 8%
11% 7%
17% 8%
18% 8%
16% 7%
16% 9%
16% 8%
13% 7%
12% 7%
9% 6%
9% 6%
9% 5%
6% 4%
4% 4%
4% 4%
5% 3%
5% 3%
4% 2%
 3% 3%
6% 4%
-2% 3%
-4% 3%
-3% 3%
-2% 5%
-2% 5%
-3% 4%
-2% 3%
-3% 2%
-3% 4%
-5% 3%
-5% 2%
-5% 3%
-8% 2%
-7% 3%
-5% 4%
-5% 2%
-5% 3%
-2% 5%
-2% 5%
1% 5%
1% 5%
-1% 4%
1% 5%
1% 6%
1% 6%
-1% 5%
-1% 5%
3% 6%
3% 5%
1% 6%
2% 7%
4% 6%
1% 6%
4% 5%
2% 6%
3% 7%
4% 6%
4% 8%
4% 9%
5% 9%
 4% 8%
4% 8%
4% 8%
4% 5%
4% 6%
5% 6%
4% 4%
3% 3%
3% 3%
2% 4%
2% 4%
3% 4%
3% 4%
4% 4%
4% 5%
6% 5%
4% 8%
3% 9%
3% 8%
4% 8%
3% 6%
5% 7%
5% 6%
3% 4%
6% 3%
5% 4%
5% 4%
5% 1%
7% 0%
7% -1%
6% -2%
7% -4%
7% -3%
7% -1%
6% -1%
7% 0%
9% 3%
8% 2%
9% 1%
9% 0%
10% 1%
10% 2%
 9% 1%
9% 0%
11% 1%
15% 3%
14% 0%
14% -2%
14% -1%
14% -1%
14% 0%
18% 3%
16% 1%
11% 2%
10% -1%
11% -2%
10% -1%
8% -1%
5% -2%
5% 0%
7% 0%
5% 1%
7% 2%
5% 0%
1% -1%
-3% -2%
-1% -5%
1% -4%
0% -4%
2% -1%
-1% -1%
-2% -1%
-2% -1%
-2% -2%
-6% -5%
-12% -7%
-11% -4%
-8% -3%
-9% -5%
-9% -5%
-12% -6%
-15% -8%
-12% -5%
-6% -5%
-5% -1%
-6% 2%
-6% 3%
-5% 4%
-3% 4%
1% 6%
-2% 6%
-3% 5%
-2% 3%
-3% 5%
2% 11%
5% 11%
3% 13%
0% 13%
0% 14%
1% 13%
2% 12%
4% 12%
3% 9%
-1% 8%
0% 11%
4% 13%
2% 11%
-2% 12%
-1% 11%
-5% 11%
-2% 11%
-2% 11%
-3% 11%
-5% 10%
-4% 10%
-4% 7%
-4% 9%
-1% 11%
-1% 13%
-4% 10%
-4% 8%
-2% 8%
-5% 8%
-2% 8%
-2% 1%
0% 2%
-1% 2%
0% 2%
-1% 1%
-3% 1%
-2% 1%
-4% 0%
-3% 4%
-1% 6%
0% 5%
1% 5%
1% 3%
3% 2%
4% 2%
7% 3%
7% 3%
8% 4%
7% 3%
8% 5%
6% 3%
5% 4%
4% 1%
2% 2%
1% 1%
1% 1%
3% 3%
3% 3%
3% 5%
2% 4%
0% 5%
-2% 5%
-3% 3%
-1% 3%
0% 2%
0% 3%
0% 3%
1% 3%
-1% 1%
2% 1%
1% 1%
2% 0%
2% 1%
3% 0%
 4% 1%
5% 1%
6% 3%
7% 2%
7% 2%
9% 1%
10% 2%
12% 1%
9% -1%
9% -2%
10% -5%
12% -3%
12% -4%
2% -5%
2% -5%
3% -5%
6% -6%
1% -6%
1% -5%
1% -5%
1% -6%
2% -7%
1% -3%
3% -1%
3% 0%
2% 0%
4% -1%
2% -2%
3% -1%
0% -2%
1% -2%
-2% -1%
-2% -1%
-5% -3%
-3% -3%
-5% -3%
-6% -4%
-7% -3%
-5% -2%
-5% -3%
-6% 0%
-7% -2%
 -7% -1%
0% 0%
2% 1%
3% 4%
1% 4%
5% 2%
6% 0%
6% 5%
5% 6%
4% 9%
5% 3%
3% 0%
2% 1%
1% 0%
-1% -1%
1% 0%
0% -1%
2% 1%
1% 0%
3% -1%
1% -2%
5% 0%
3% 0%
1% -2%
3% 1%
4% 2%
4% 4%
2% 6%
4% 4%
3% 4%
-1% 4%
3% 6%
0% 5%
-4% 1%
-3% 1%
-12% 3%
-13% 3%
-13% -2%
-12% 0%
-13% -1%
-14% 0%
-14% 1%
-11% 3%
-9% 5%
-9% 7%
-9% 8%
-8% 9%
-7% 4%
-9% 2%
-10% 2%
-10% 0%
-11% -1%
-10% 0%
-7% 3%
-9% 3%
-11% 2%
-11% -2%
-7% -2%
-7% -2%
-6% -4%
-3% -2%
-4% -3%
-6% -5%
-5% -4%
-2% -3%
4% -6%
1% -6%
2% -6%
3% -8%
1% -11%
0% -12%
3% -10%
1% -12%
1% -14%
2% -14%
1% -14%
0% -15%
-1% -11%
2% -9%
2% -7%
5% -6%
3% -6%
1% -7%
1% -9%
 3% -10%
5% -9%
6% -7%
6% -8%
3% -6%
1% -5%
1% -7%
-1% -7%
3% -3%
4% -4%
0% -5%
5% -2%
8% -1%
7% -2%
2% 0%
4% 2%
5% 4%
2% 1%
4% 2%
5% 2%
5% 2%
5% 2%
4% 2%
1% 1%
1% 1%
2% 2%
0% 1%
0% 3%
0% 3%
1% 3%
0% 3%
-2% 4%
-3% 3%
-5% 3%
-3% 3%
-3% 3%
-4% 3%
-4% 3%
-4% 3%
-6% 1%
-5% 1%
-5% 2%
-5% 3%
-4% 4%
-1% 4%
-2% 4%
-1% 4%
-1% 5%
-1% 6%
-2% 6%
-3% 6%
-3% 6%
-2% 3%
1% 4%
-1% 4%
-1% 3%
0% 4%
1% 2%
2% 3%
1% 4%
1% 5%
1% 4%
1% 4%
1% 6%
0% 6%
1% 7%
1% 7%
2% 6%
2% 6%
5% 10%
5% 11%
5% 9%
4% 6%
5% 6%
6% 4%
6% 6%
5% 6%
4% 5%
-5% 4%
-6% 4%
-5% 5%
-6% 1%
-5% 4%
-5% 4%
-3% 5%
-3% 4%
-3% 3%
-3% 3%
-3% 3%
-2% 2%
-2% 1%
-2% 1%
-2% 1%
0% 0%
-1% -2%
0% -1%
0% -1%
0% -1%
-2% -1%
-1% -2%
-2% -2%
-1% -1%
0% 1%
-2% 3%
-2% 3%
-3% 2%
-3% 2%
-3% 1%
6% 0%
5% 2%
6% 1%
4% 4%
2% 2%
1% 2%
0% -1%
0% 5%
0% 4%
-2% 4%
-2% 4%
-2% 4%
-2% 3%
-3% 2%
-2% 2%
-3% 1%
-1% 3%
-1% 2%
-1% 1%
-1% 3%
0% 4%
-1% 3%
-3% 3%
-4% 3%
-5% 2%
-3% 1%
-3% 1%
-3% 0%
-1% -1%
8% 1%
9% 2%
10% 1%
11% 2%
13% 3%
13% 4%
14% 4%
14% 7%
13% 0%
12% 2%
13% 1%
12% 2%
10% 1%
10% 1%
10% 2%
11% 3%
11% 4%
10% 3%
10% 4%
10% 5%
10% 4%
11% 3%
11% 3%
14% 4%
13% 5%
12% 5%
12% 5%
13% 6%
13% 7%
10% 7%
2% 6%
 1% 7%
0% 6%
-1% 6%
0% 6%
-1% 7%
0% 6%
0% 6%
1% 8%
2% 8%
2% 7%
2% 13%
3% 15%
3% 15%
4% 15%
2% 14%
3% 14%
3% 15%
2% 14%
1% 14%
1% 14%
1% 14%
0% 14%
-1% 13%
-1% 13%
2% 14%
2% 13%
1% 12%
1% 12%
2% 12%
1% 11%
2% 12%
1% 12%
2% 11%
0% 11%
0% 10%
-1% 10%
-2% 9%
4% 10%
4% 10%
5% 11%
5% 5%
5% 4%
 5% 4%
4% 4%
5% 3%
4% 3%
3% 2%
3% 2%
4% 3%
3% 2%
3% 1%
3% 1%
5% 2%
5% 1%
6% 1%
7% 2%
8% 2%
8% 2%
9% 3%
10% 3%
11% 4%
12% 3%
12% 4%
12% 3%
12% 4%
14% 4%
15% 5%
7% 4%
6% 4%
6% 4%
6% 5%
6% 5%
6% 6%
7% 6%
7% 5%
9% 5%
9% 4%
10% 5%
8% 5%
9% 4%
10% 6%
11% 7%
9% 6%
10% 6%
 9% 7%
7% 6%
7% 6%
7% 3%
6% 2%
5% 3%
4% 1%
3% 1%
3% 1%
3% 1%
4% 1%
3% 0%
2% -1%
-2% 0%
-2% 0%
-1% 0%
-1% 0%
-1% 0%
-1% 0%
-2% 1%
1% 3%
1% 2%
2% 4%
1% 4%
-2% 2%
-3% 1%
-3% -1%
-4% 0%
-3% 0%
-4% 1%
-3% 0%
-3% 0%
-4% 0%
-3% 2%
-1% 4%
-2% 4%
-2% 8%
-2% 8%
-1% 8%
-1% 8%
0% 9%
2% 11%
 2% 10%
7% 9%
6% 9%
6% 9%
6% 9%
6% 8%
5% 7%
5% 6%
3% 5%
3% 5%
1% 7%
1% 6%
5% 7%
6% 7%
5% 7%
6% 5%
5% 5%
5% 5%
3% 4%
3% 6%
4% 5%
1% 5%
1% 4%
1% 3%
0% -1%
1% 0%
0% 0%
0% -2%
0% -3%
-2% -5%
-3% -5%
-4% -4%
-2% -4%
-2% -2%
-2% -3%
-6% -3%
-5% -3%
-5% -2%
-6% -2%
-5% -1%
-6% -5%
-7% -5%
-7% -5%
-7% -3%
-7% -1%
-8% 0%
-8% -1%
-8% -1%
-6% 0%
-6% -2%
-5% -1%
-6% -2%
-6% -2%
-6% 0%
-5% -2%
-5% -2%
-5% -2%
-5% -1%
-5% -3%
-5% -2%
-4% -1%
-4% -1%
-5% -2%
-5% -3%
-5% -3%
0% -1%
-1% -2%
-2% -3%
BAC FB MSFT
0.0083386095 0.0078016904 0.0018497017
0.0913159874 0.0883271779 0.0430081588
3.1081% 2.2713% 3.7475%
0.0025695652 0.0012890448 0.0010841889
1.6907882868 0.8481986851 0.7134023748

No invertiria porque la
rentabilidad esperada no es
Si invertiria debido a que la rentabilidad la más alta, además la beta
esperada es de las más altas y la beta es es menor a 1 lo que indica
superior a 1 lo que indica que se mueve en que no hay mayor riesgo
un porcentaje mayor al mercado implicando que la ganancia
implicando un mayor riesgo pero a su vez no será la mejor del
más oportunidad de ganar. marcado. Al tener la mayor
rentabilidad esperada más
alta una persona que es
adversa al riesgo o una
Si invertiria puesto que es persona que busca riesgos
No invertiria puesto que la beta es mayor a una rentabilidad esperada invertiria ya que la beta es
1 lo que indica que hay un gran riesgo en mediana y la beta es menor cercana a 1 lo que nos dice
invertir y una personas adversa al riesgo a 1 lo que dice que no hay que no hay mayor riesgo
no invertiria. un gran riesgo al invertir. pero si hay ganancia.
INTC ORCL
0.0063108847 0.0031955746
0.0794410771 0.0565294136
1.7099% 1.5886%
0.0009184222 0.0012635082
0.6043269701 0.8313954888

No invertiria porque la
rentabilidad esperada no es
la más alta, además la beta
es menor a 1 lo que indica No invertiria porque la rentabilidad
que no hay mayor riesgo esperada no es la más alta, además la
implicando que la ganancia beta es menor a 1 lo que indica que no
no será la mejor del hay mayor riesgo implicando que la
marcado. ganancia no será la mejor del marcado.

Si invertiria puesto que es

una rentabilidad esperada Si invertiria puesto que es una
mediana y la beta es menor rentabilidad esperada mediana y la beta
a 1 lo que dice que no hay es menor a 1 lo que dice que no hay un
un gran riesgo al invertir. gran riesgo al invertir.
MCD
0.0022610099
0.0475500774
2.5862%
0.0005277546
0.3472654994

No invertiria porque la rentabilidad

esperada no es la más alta, además la
beta es menor a 1 lo que indica que no
hay mayor riesgo implicando que la
ganancia no será la mejor del marcado.

Si invertiria puesto que es una

rentabilidad esperada mediana y la beta
es menor a 1 lo que dice que no hay un
gran riesgo al invertir.
Date GSPC BAC ORCL MCD GSPC
8/1/2019 2953.560059 29.49 55.880001 211.25 1%
7/31/2019 2980.379883 30.68 56.299999 210.720001 2%
7/30/2019 3013.179932 30.889999 57.490002 212.339996 4%
7/29/2019 3020.969971 30.52 58.060001 214.979996 5%
7/26/2019 3025.860107 30.77 58.5 215.580002 5%
7/25/2019 3003.669922 30.34 58.290001 214.440002 4%

7/24/2019 3019.560059 30.67 58.110001 212.779999 5%

7/23/2019 3005.469971 30.25 57.450001 214.309998 4%
7/22/2019 2985.030029 29.57 57.599998 215 4%
7/19/2019 2976.610107 29.4 57.540001 213.869995 5%
7/18/2019 2995.110107 29.48 58.119999 215.910004 6%
7/17/2019 2984.419922 29.190001 57.990002 213.710007 6%
7/16/2019 3004.040039 28.99 58.610001 213.720001 9%
7/15/2019 3014.300049 29.219999 59.529999 214.210007 10%
7/12/2019 3013.77002 29.450001 59.810001 212.990005 8%
7/11/2019 2999.909912 29.360001 59.990002 212.690002 8%
7/10/2019 2993.070068 29.02 60.150002 213 7%
7/9/2019 2979.629883 29.35 59.599998 212.089996 5%
7/8/2019 2975.949951 29.200001 59.529999 212.160004 5%
7/5/2019 2990.409912 29.26 59.279999 211.240005 5%
7/3/2019 2995.820068 29.049999 58.860001 212.809998 5%
7/2/2019 2973.01001 29.15 58.459999 209.580002 5%
7/1/2019 2964.330078 29.42 58.009998 206.300003 4%
6/28/2019 2941.76001 29 56.970001 207.660004 2%
6/27/2019 2924.919922 28.209999 56.77 206.270004 3%
6/26/2019 2913.780029 27.91 56.66 204.550003 3%
6/25/2019 2917.379883 27.76 56.07 205.710007 4%
6/24/2019 2945.350098 27.98 56.740002 203.919998 2%
6/21/2019 2950.459961 28.120001 56.119999 204.259995 3%
6/20/2019 2954.179932 28.27 56.990002 205.119995 3%
6/19/2019 2926.459961 28.32 52.68 204.550003 1%
6/18/2019 2917.75 28.620001 52.900002 204.509995 -1%
6/17/2019 2889.669922 27.93 53.130001 203.809998 -2%
6/14/2019 2886.97998 28.040001 53.279999 205.289993 -1%
6/13/2019 2891.639893 27.940001 53.84 204.490005 -1%
6/12/2019 2879.840088 27.950001 53.619999 204.929993 -2%
6/11/2019 2885.719971 28.24 53.939999 203.259995 -2%
6/10/2019 2886.72998 28.07 54.009998 201.300003 -2%
 6/7/2019 2873.340088 27.530001 53.259998 205.479996 -2%
6/6/2019 2843.48999 27.879999 52.59 203.050003 -3%
6/5/2019 2826.149902 27.91 52.099998 200.130005 -4%
6/4/2019 2803.27002 27.92 52.02 199.630005 -4%
6/3/2019 2744.449951 26.68 50.240002 198.779999 -6%
5/31/2019 2752.060059 26.6 50.599998 198.270004 -5%
5/30/2019 2788.860107 27.16 51.720001 199.240005 -4%
5/29/2019 2783.02002 27.75 51.689999 196.020004 -4%
5/28/2019 2802.389893 27.9 51.75 196.669998 -4%
5/24/2019 2826.060059 28.18 52.77 197.770004 -2%
5/23/2019 2822.23999 27.76 53.080002 198.970001 -2%
5/22/2019 2856.27002 28.49 54.200001 199.960007 -1%
5/21/2019 2864.360107 28.690001 54.169998 199.839996 -1%
5/20/2019 2840.22998 28.4 53.66 198.990005 -2%
5/17/2019 2859.530029 28.4 54.5 199.220001 -1%
5/16/2019 2876.320068 28.59 54.639999 199.990005 0%
5/15/2019 2850.959961 28.290001 54.560001 199.070007 -1%
5/14/2019 2834.409912 28.620001 54.130001 198.009995 -1%
5/13/2019 2811.870117 28.25 53.43 199.029999 -1%
5/10/2019 2881.399902 29.58 54.650002 199.990005 2%
5/9/2019 2870.719971 29.709999 54.25 197.729996 2%
5/8/2019 2879.419922 29.799999 53.990002 198.029999 2%
5/7/2019 2884.050049 29.92 54 198.039993 3%
5/6/2019 2932.469971 30.469999 54.849998 198.899994 5%
5/3/2019 2945.639893 30.709999 54.790001 197.520004 3%
5/2/2019 2917.52002 30.5 54.599998 194.610001 3%
5/1/2019 2923.72998 30.26 54.880001 194.169998 3%
4/30/2019 2945.830078 30.58 55.330002 197.570007 4%
4/29/2019 2943.030029 30.77 55.080002 197.119995 4%
4/26/2019 2939.879883 30.35 55.41 197.419998 5%
4/25/2019 2926.169922 30.08 55.009998 197.929993 4%
4/24/2019 2927.25 30.02 55.18 197.630005 5%
4/23/2019 2933.679932 30.07 54.939999 195.259995 5%
4/22/2019 2907.969971 30.049999 54.619999 193.919998 6%
4/18/2019 2905.030029 30.030001 54.52 194.910004 6%
4/17/2019 2900.449951 30.030001 54.48 191.610001 5%
4/16/2019 2907.060059 29.879999 54.59 191.699997 4%
4/15/2019 2905.580078 29.84 54.630001 191.850006 4%
4/12/2019 2907.409912 30.17 54.5 191.600006 4%
4/11/2019 2888.320068 29.07 53.790001 188.880005 4%
4/10/2019 2888.209961 29.07 53.970001 189.220001 3%
4/9/2019 2878.199951 28.889999 53.830002 190.080002 3%
4/8/2019 2895.77002 29.17 53.720001 189.850006 4%
4/5/2019 2892.73999 29.08 53.93 190.710007 4%
4/4/2019 2879.389893 29.15 53.82 189.869995 4%
 4/3/2019 2873.399902 28.84 54.060001 188.350006 3%
4/2/2019 2867.23999 28.870001 54.150002 188.350006 3%
4/1/2019 2867.189941 28.540001 54.580002 188.389999 3%
3/29/2019 2834.399902 27.59 53.709999 189.899994 3%
3/28/2019 2815.439941 27.33 53.189999 189.389999 2%
3/27/2019 2805.370117 27.030001 52.810001 187.509995 2%
3/26/2019 2818.459961 27.209999 53.279999 187.479996 4%
3/25/2019 2798.360107 26.84 52.740002 185.720001 3%
3/22/2019 2800.709961 27.01 52.77 186.809998 3%
3/21/2019 2854.879883 28.18 54.040001 186.369995 5%
3/20/2019 2824.22998 28.639999 52.639999 184.970001 3%
3/19/2019 2832.570068 29.65 54.040001 183.110001 4%
3/18/2019 2832.939941 29.82 53.459999 183.949997 5%
3/15/2019 2822.47998 29.299999 52.939999 185.330002 4%
3/14/2019 2808.47998 29.459999 53.049999 182.740005 5%
3/13/2019 2810.919922 29.290001 53.060001 182.059998 6%
3/12/2019 2791.52002 28.940001 52.799999 181.830002 6%
3/11/2019 2783.300049 28.940001 52.66 181.080002 4%
3/8/2019 2743.070068 28.65 52.77 179.5 4%
3/7/2019 2748.929932 28.549999 52.580002 180.520004 4%
3/6/2019 2771.449951 28.84 52.349998 182.029999 5%
3/5/2019 2789.649902 29.08 52.360001 181.350006 4%
3/4/2019 2792.810059 29.030001 52.040001 180.589996 6%
3/1/2019 2803.689941 29.309999 52.509998 185.050003 7%
2/28/2019 2784.48999 29.08 52.130001 183.839996 7%
2/27/2019 2792.379883 29.530001 52.380001 183.360001 8%
2/26/2019 2793.899902 29.290001 52.599998 183.210007 8%
2/25/2019 2796.110107 29.27 52.560001 182.610001 8%
2/22/2019 2792.669922 29.08 52.48 183.169998 8%
2/21/2019 2774.879883 29.290001 52.110001 182.809998 8%
2/20/2019 2784.699951 29.41 51.77 180.490005 9%
2/19/2019 2779.76001 29.129999 52.02 179.25 10%
2/15/2019 2775.600098 29.110001 51.720001 179.970001 13%
2/14/2019 2745.72998 28.389999 51.48 175.869995 9%
2/13/2019 2753.030029 28.700001 51.419998 174.149994 10%
2/12/2019 2744.72998 28.690001 51.220001 173.970001 10%
2/11/2019 2709.800049 28.41 51.23 174.259995 9%
2/8/2019 2707.879883 28.290001 51.029999 174.75 10%
2/7/2019 2706.050049 28.24 50.220001 175.279999 15%
2/6/2019 2731.610107 28.73 51.259998 176.179993 13%
2/5/2019 2737.699951 28.780001 51.240002 177.570007 11%
2/4/2019 2724.870117 28.879999 51.029999 177.550003 9%
2/1/2019 2706.530029 28.379999 50.810001 176.720001 6%
1/31/2019 2704.100098 28.469999 50.23 178.779999 6%
1/30/2019 2681.050049 29.07 50.360001 181.770004 3%
 1/29/2019 2640 29.389999 49.610001 182.169998 0%
1/28/2019 2643.850098 29.629999 49.52 183.600006 0%
1/25/2019 2664.76001 29.58 49.799999 184 1%
1/24/2019 2642.330078 29.08 49.200001 187.369995 0%
1/23/2019 2638.699951 28.92 49.240002 186.089996 0%
1/22/2019 2632.899902 29.09 48.939999 184.570007 -2%
1/18/2019 2670.709961 29.299999 49.27 182.570007 -1%
1/17/2019 2635.959961 28.99 48.580002 181.110001 -6%
1/16/2019 2616.100098 28.450001 48.060001 179.350006 -5%
1/15/2019 2610.300049 26.549999 48.380001 181.020004 -5%
1/14/2019 2582.610107 26.370001 48.18 181.220001 -6%
1/11/2019 2596.26001 26.030001 48.290001 182.369995 -3%
1/10/2019 2596.639893 25.73 47.82 181.550003 -3%
1/9/2019 2584.959961 25.76 47.779999 180.289993 -2%
1/8/2019 2574.409912 25.51 47.880001 180.600006 -3%
1/7/2019 2549.689941 25.559999 47.450001 180.220001 -3%
1/4/2019 2531.939941 25.58 46.709999 178.279999 -6%
1/3/2019 2447.889893 24.559999 44.779999 174.899994 -11%
1/2/2019 2510.030029 24.959999 45.220001 176.059998 -8%
12/31/2018 2506.850098 24.639999 45.150002 177.570007 -7%
12/28/2018 2485.73999 24.389999 44.82 175.559998 -9%
12/27/2018 2488.830078 24.370001 44.970001 175.710007 -9%
12/26/2018 2467.699951 24.110001 44.59 174.029999 -11%
12/24/2018 2351.100098 22.73 42.689999 170.279999 -16%
12/21/2018 2416.620117 23.370001 44 174.149994 -14%
12/20/2018 2467.419922 24.110001 46.240002 173.679993 -10%
12/19/2018 2506.959961 24.18 46.450001 179.160004 -8%
12/18/2018 2546.159912 24.469999 45.849998 179.710007 -6%
12/17/2018 2545.939941 24.469999 45.73 180.789993 -7%
12/14/2018 2599.949951 24.48 46.599998 183.289993 -4%
12/13/2018 2650.540039 24.4 47.23 186.429993 -1%
12/12/2018 2651.070068 24.52 47.32 183.479996 0%
12/11/2018 2636.780029 24.58 46.459999 183.589996 -1%
12/10/2018 2637.719971 24.76 46.669998 184.649994 -3%
12/7/2018 2633.080078 25.43 46 182.960007 -1%
12/6/2018 2695.949951 26.280001 46.68 185.449997 -2%
12/4/2018 2700.060059 26.99 48.75 185.039993 -2%
12/3/2018 2790.370117 28.540001 49.830002 185.369995 1%
11/30/2018 2760.169922 28.4 48.759998 188.509995 0%
11/29/2018 2737.800049 28.040001 47.900002 189.259995 -3%
11/28/2018 2743.790039 28.43 48.189999 187.850006 -2%
11/27/2018 2682.169922 27.74 47.439999 184.630005 -2%
11/26/2018 2673.449951 27.559999 48.259998 183.889999 -3%
11/23/2018 2632.560059 26.969999 48.700001 181.929993 -4%
11/21/2018 2649.929932 27.27 48.619999 182.720001 -5%
11/20/2018 2641.889893 27.379999 48.330002 183.710007 -8%
11/19/2018 2690.72998 27.75 49.549999 186.720001 -7%
11/16/2018 2736.27002 27.75 51.169998 187.589996 -5%
11/15/2018 2730.199951 27.9 50.630001 183.559998 -6%
11/14/2018 2701.580078 27.209999 48.84 183.850006 -8%
11/13/2018 2722.179932 27.76 49.509998 184.009995 -7%
11/12/2018 2726.219971 27.75 49.220001 184.369995 -7%
11/9/2018 2781.01001 28.52 50.610001 185.940002 -5%
11/8/2018 2806.830078 28.870001 50.43 185.479996 -4%
11/7/2018 2813.889893 28.540001 50.259998 184.25 -3%
11/6/2018 2755.449951 28.209999 49.25 182.710007 -5%
11/5/2018 2738.310059 28.059999 49.02 180.389999 -6%
11/2/2018 2723.060059 27.889999 48.830002 176.75 -7%
11/1/2018 2740.370117 27.809999 48.59 174.880005 -6%
10/31/2018 2711.73999 27.5 48.84 176.899994 -7%
10/30/2018 2682.629883 26.780001 48.57 178.490005 -8%
10/29/2018 2641.25 26.610001 47.02 173.229996 -9%
10/26/2018 2658.689941 26.389999 47.32 173.339996 -8%
10/25/2018 2705.570068 26.59 47.959999 175.309998 -7%
10/24/2018 2656.100098 26.190001 46.759998 177.350006 -8%
10/23/2018 2740.689941 27.02 47.990002 177.149994 -5%
10/22/2018 2755.879883 27.379999 47.939999 166.630005 -4%
10/19/2018 2767.780029 28.32 47.59 167.490005 -4%
10/18/2018 2768.780029 28.25 47.380001 166.809998 -4%
10/17/2018 2809.209961 28.9 47.860001 166.770004 -3%
10/16/2018 2809.919922 28.530001 48.23 164.070007 -3%
10/15/2018 2750.790039 27.92 47.119999 163.669998 -5%
10/12/2018 2767.129883 28.459999 47.380001 163.820007 -5%
10/11/2018 2728.370117 28.360001 46.779999 162.970001 -6%
10/10/2018 2785.679932 29.24 47.400002 168.369995 -4%
10/9/2018 2880.340088 29.98 48.869999 169.830002 -1%
10/8/2018 2884.429932 30.27 49.360001 167.770004 0%
10/5/2018 2885.570068 30.23 49.349998 166.570007 1%
10/4/2018 2901.610107 30.43 49.470001 165.800003 1%
10/3/2018 2925.51001 30 49.75 164.660004 2%
10/2/2018 2923.429932 29.58 50.23 165.179993 2%
10/1/2018 2924.590088 29.65 51.799999 166.669998 3%
9/28/2018 2913.97998 29.459999 51.560001 167.289993 3%
9/27/2018 2914 29.940001 51.689999 166.529999 3%
9/26/2018 2905.969971 30.129999 51.630001 165.759995 2%
9/25/2018 2915.560059 30.67 51.720001 166.410004 3%
9/24/2018 2919.370117 30.74 51.240002 163.309998 3%
9/21/2018 2929.669922 31.030001 51.099998 165.300003 3%
9/20/2018 2930.75 31.190001 50.43 160.789993 3%
9/19/2018 2907.949951 31 49.43 159.179993 2%
9/18/2018 2904.310059 30.209999 49.029999 157.770004 2%
9/17/2018 2888.800049 30.280001 49.18 158.139999 2%
9/14/2018 2904.97998 30.370001 49.25 160.839996 3%
9/13/2018 2904.179932 30.139999 48.959999 162.399994 3%
9/12/2018 2888.919922 30.43 49.34 164.740005 3%
9/11/2018 2887.889893 30.85 48.919998 164.619995 3%
9/10/2018 2877.129883 30.82 48.860001 165.070007 2%
9/7/2018 2871.679932 30.860001 47.810001 163.899994 1%
9/6/2018 2878.050049 30.85 47.709999 163.740005 1%
9/5/2018 2888.600098 31.18 48.040001 163.240005 2%
9/4/2018 2896.719971 31.139999 48.580002 161.720001 3%
8/31/2018 2901.52002 30.93 48.580002 162.229996 4%
8/30/2018 2901.129883 31.01 48.380001 162.800003 3%
8/29/2018 2914.040039 31.139999 48.889999 163.110001 3%
8/28/2018 2897.52002 31.27 48.639999 161.639999 3%
8/27/2018 2896.73999 31.309999 49.330002 160.479996 4%
8/24/2018 2874.689941 30.889999 49.259998 159.380005 3%
8/23/2018 2856.97998 30.84 48.959999 159.050003 2%
8/22/2018 2861.820068 30.98 48.799999 160.550003 3%
8/21/2018 2862.959961 31.02 48.41 161.039993 2%
8/20/2018 2857.050049 30.870001 48.419998 161.679993 3%
8/17/2018 2850.129883 30.74 48.360001 161.149994 3%
8/16/2018 2840.689941 30.719999 48.099998 161.729996 4%
8/15/2018 2818.370117 30.360001 47.84 159.880005 4%
8/14/2018 2839.959961 30.790001 48.23 160.600006 4%
8/13/2018 2821.929932 30.48 48.009998 158.139999 4%
8/10/2018 2833.280029 31.190001 48.32 158.679993 4%
8/9/2018 2853.580078 31.6 48.540001 159.300003 6%
8/8/2018 2857.699951 31.799999 48.389999 158.919998 5%
8/7/2018 2858.449951 31.51 48.48 156.039993 5%
8/6/2018 2850.399902 31.52 48.669998 156.720001 3%
8/3/2018 2840.350098 31.51 48.470001 156.210007 3%
8/2/2018 2827.219971 31.280001 47.900002 155.410004 2%
8/1/2018 2813.360107 31.25 47.349998 156.919998 2%
7/31/2018 2816.290039 30.879999 47.68 157.539993 2%
7/30/2018 2802.600098 31.309999 47.73 158.639999 1%
7/27/2018 2818.820068 31.059999 48.630001 157.479996 1%
7/26/2018 2837.439941 30.940001 48.869999 156.139999 2%
7/25/2018 2846.070068 31.07 48.950001 158.889999 2%
7/24/2018 2820.399902 30.83 48.669998 157.940002 1%
7/23/2018 2806.97998 30.75 48.669998 158.75 1%
7/20/2018 2801.830078 30.129999 48.52 157.970001 1%
7/19/2018 2804.48999 29.67 48.439999 157.410004 1%
7/18/2018 2815.620117 30.129999 48.639999 157.929993 2%
7/17/2018 2809.550049 30.01 48.900002 159.75 2%
7/16/2018 2798.429932 29.780001 48.459999 158.779999 2%
7/13/2018 2801.310059 28.549999 48.630001 158.509995 4%
7/12/2018 2798.290039 28.77 48.150002 159.119995 3%
7/11/2018 2774.02002 28.68 47.639999 158.619995 3%
7/10/2018 2793.840088 28.83 46.990002 160.619995 3%
7/9/2018 2784.169922 29.049999 46.73 159.940002 2%
7/6/2018 2759.820068 28.030001 46 159.419998 1%
7/5/2018 2736.610107 27.92 45.41 157.320007 0%
7/3/2018 2713.219971 27.780001 44.720001 156.479996 -1%
7/2/2018 2726.709961 28.280001 44.950001 156.869995 1%
6/29/2018 2718.370117 28.190001 44.060001 156.690002 0%
6/28/2018 2716.310059 28.67 43.84 156.320007 0%
6/27/2018 2699.629883 28.24 43.450001 157.419998 0%
6/26/2018 2723.060059 28.540001 44.41 160.910004 0%
6/25/2018 2717.070068 28.48 44.279999 159.809998 0%
6/22/2018 2754.879883 28.99 44.099998 164.550003 1%
6/21/2018 2749.76001 29.290001 43.099998 160.529999 2%
6/20/2018 2767.320068 29.24 42.82 162.559998 4%
6/19/2018 2762.590088 29.26 46.27 164.970001 3%
6/18/2018 2773.75 29.4 46.52 166.279999 4%
6/15/2018 2779.659912 29.280001 46.279999 166.460007 6%
6/14/2018 2782.48999 29.5 45.900002 167.050003 6%
6/13/2018 2775.629883 29.84 48.27 166.580002 5%
6/12/2018 2786.850098 29.9 48.450001 166.729996 5%
6/11/2018 2782 30.059999 48.189999 166.490005 4%
6/8/2018 2779.030029 30.01 48.18 168.910004 4%
6/7/2018 2770.370117 30.09 47.68 169.479996 5%
6/6/2018 2772.350098 30.040001 47.75 162.380005 5%
6/5/2018 2748.800049 29.120001 47.130001 159.479996 3%
6/4/2018 2746.870117 29.4 47.32 160.220001 3%
6/1/2018 2734.620117 29.4 47.349998 159.160004 2%
5/31/2018 2705.27002 29.040001 46.720001 160.009995 0%
5/30/2018 2724.01001 29.49 47.049999 161.820007 1%
5/29/2018 2689.860107 28.959999 46.259998 160.619995 0%
5/25/2018 2721.330078 30.16 47 163.210007 2%
5/24/2018 2727.76001 30.209999 46.459999 162.389999 2%
5/23/2018 2733.290039 30.440001 46.900002 161.619995 3%
5/22/2018 2724.439941 30.889999 46.369999 159.449997 3%
5/21/2018 2733.01001 30.549999 47.209999 161.479996 5%
5/18/2018 2712.969971 30.26 46.32 160.979996 4%
5/17/2018 2720.129883 30.809999 46.540001 161.309998 2%
5/16/2018 2722.459961 31.059999 46.73 162.869995 3%
5/15/2018 2711.449951 31.219999 46.810001 163.059998 4%
5/14/2018 2730.129883 31.120001 46.82 164.720001 6%
5/11/2018 2727.719971 30.92 46.82 165.389999 3%
5/10/2018 2723.070068 30.889999 46.93 165.070007 5%
5/9/2018 2697.790039 30.719999 46.580002 164.240005 3%
5/8/2018 2671.919922 29.93 45.939999 164.770004 1%
5/7/2018 2672.629883 29.639999 46.07 165 3%
5/4/2018 2663.419922 29.299999 45.709999 165.029999 1%
5/3/2018 2629.72998 29.200001 45.060001 160.080002 -3%
5/2/2018 2635.669922 29.58 45.509998 160.679993 -3%
5/1/2018 2654.800049 29.950001 45.950001 163.440002 -2%
4/30/2018 2648.050049 29.92 45.669998 167.440002 -4%
4/27/2018 2669.909912 30.15 45.529999 158.300003 -3%
4/26/2018 2666.939941 30.07 45.959999 158.899994 -3%
4/25/2018 2639.399902 30.139999 45.75 155.940002 -5%
4/24/2018 2634.560059 30.190001 45.529999 157.320007 -5%
4/23/2018 2670.290039 30.32 45.799999 158.990005 -4%
4/20/2018 2670.139893 30.26 46.23 158.770004 -3%
4/19/2018 2693.129883 30.18 46.82 159.529999 -1%
4/18/2018 2708.639893 29.530001 47.080002 161.809998 -1%
4/17/2018 2706.389893 30.040001 46.66 162.550003 -1%
4/16/2018 2677.840088 29.93 46.049999 161.630005 0%
4/13/2018 2656.300049 29.799999 46.080002 161.729996 -1%
4/12/2018 2663.98999 30.65 45.880001 161.619995 -2%
4/11/2018 2642.189941 29.9 45.610001 163.339996 -4%
4/10/2018 2656.870117 30.48 45.82 162.770004 -4%
4/9/2018 2613.159912 29.870001 44.900002 161.229996 -5%
4/6/2018 2604.469971 29.629999 44.830002 161.25 -4%
4/5/2018 2662.840088 30.32 45.959999 163.949997 -1%
4/4/2018 2644.689941 29.879999 45.509998 161.729996 -3%
4/3/2018 2614.449951 29.59 44.889999 160.399994 -4%
4/2/2018 2581.879883 29.309999 45.009998 157.720001 -5%
3/29/2018 2640.870117 29.99 45.75 156.380005 -2%
3/28/2018 2605 29.389999 44.98 158.410004 -2%
3/27/2018 2612.620117 29.52 45.380001 157.479996 -2%
3/26/2018 2658.550049 30.440001 46.48 158.009995 1%
3/23/2018 2588.26001 29.17 44.790001 154.979996 0%
3/22/2018 2643.689941 30.549999 45.889999 157.039993 -1%
3/21/2018 2711.929932 31.870001 47.02 158.660004 1%
3/20/2018 2716.939941 31.98 47.049999 159.380005 3%
3/19/2018 2712.919922 31.98 51.950001 159.009995 -2%
3/16/2018 2752.01001 32.169998 52.27 162.360001 -2%
3/15/2018 2747.330078 32.099998 52.369999 161.610001 -3%
3/14/2018 2749.47998 32.139999 52.32 158.240005 -3%
3/13/2018 2765.310059 32.360001 52.580002 158.220001 -3%
3/12/2018 2783.02002 32.84 52.900002 157.740005 -3%
3/9/2018 2786.570068 32.720001 52.970001 157.240005 -2%
3/8/2018 2738.969971 32.200001 52.130001 154.440002 -3%
 3/7/2018 2726.800049 32.18 51.720001 152.380005 -4%
3/6/2018 2728.120117 32.110001 51.5 151.199997 -4%
3/5/2018 2720.939941 32.130001 51.290001 151.029999 -3%
3/2/2018 2691.25 31.629999 50.32 148.270004 -4%
3/1/2018 2677.669922 31.48 49.709999 155.699997 -4%
2/28/2018 2713.830078 32.099998 50.669998 157.740005 -2%
2/27/2018 2744.280029 32.330002 50.73 160.660004 -2%
2/26/2018 2779.600098 32.419998 51.169998 163.580002 0%
2/23/2018 2747.300049 32.029999 50.5 163.059998 0%
2/22/2018 2703.959961 31.690001 49.59 160.660004 -2%
2/21/2018 2701.330078 31.870001 49.43 158.639999 -2%
2/20/2018 2716.26001 31.93 49.889999 157.160004 -1%
2/16/2018 2732.219971 31.969999 50.709999 157.789993 0%
2/15/2018 2731.199951 32.209999 50.639999 160.779999 1%
2/14/2018 2698.629883 32 49.450001 159.990005 0%
2/13/2018 2662.939941 31.18 48.490002 162.399994 0%
2/12/2018 2656 31.120001 48.150002 163.899994 -1%
2/9/2018 2619.550049 30.33 47.73 160.800003 -2%
2/8/2018 2581 29.74 46.84 158.970001 -4%
2/7/2018 2681.659912 31.25 48.869999 165.710007 0%
2/6/2018 2695.139893 31.200001 49.400002 165.179993 0%
2/5/2018 2648.939941 30.26 48.09 163.850006 -1%
2/2/2018 2762.129883 31.950001 50.130001 169.380005 3%
2/1/2018 2821.97998 32.5 51.630001 171.899994 5%
1/31/2018 2823.810059 32 51.59 171.139999 6%
1/30/2018 2822.429932 31.879999 50.959999 172.479996 6%
1/29/2018 2853.530029 32.279999 51.939999 177.770004 7%
1/26/2018 2872.870117 32.200001 52.75 178.360001 8%
1/25/2018 2839.25 32.09 51.599998 175.660004 7%
1/24/2018 2837.540039 32.09 51.450001 176.119995 7%
1/23/2018 2839.129883 31.92 51.119999 176.809998 8%
1/22/2018 2832.969971 31.940001 50.709999 176.210007 8%
1/19/2018 2810.300049 31.719999 50.580002 176.119995 7%
1/18/2018 2798.030029 31.48 50.23 174.570007 6%
1/17/2018 2802.560059 31.18 50.27 174.979996 6%
1/16/2018 2776.419922 31.24 49.59 173.679993 5%
1/12/2018 2786.23999 31.190001 49.509998 173.570007 6%
1/11/2018 2767.560059 30.66 48.950001 173.389999 5%
1/10/2018 2748.22998 30.549999 48.799999 173.509995 6%
1/9/2018 2751.290039 30.27 49.060001 173.539993 6%
1/8/2018 2747.709961 30.120001 48.98 173.929993 6%
1/5/2018 2743.149902 30.33 48.470001 174.050003 6%
1/4/2018 2723.98999 30.190001 48.18 173.699997 5%
1/3/2018 2713.060059 29.799999 47.709999 172.490005 5%
1/2/2018 2695.810059 29.9 46.630001 173.220001 4%
12/29/2017 2673.610107 29.52 47.279999 172.119995 4%
12/28/2017 2687.540039 29.799999 47.52 173.100006 4%
12/27/2017 2682.620117 29.73 47.380001 172.669998 4%
12/26/2017 2680.5 29.780001 47.43 171.289993 4%
12/22/2017 2683.340088 29.879999 47.360001 171.419998 4%
12/21/2017 2684.570068 29.82 47.279999 171.850006 3%
12/20/2017 2679.25 29.48 47.900002 172.169998 3%
12/19/2017 2681.469971 29.450001 47.82 173.389999 3%
12/18/2017 2690.159912 29.48 47.709999 174.199997 4%
12/15/2017 2675.810059 29.040001 48.299999 174.059998 4%
12/14/2017 2652.01001 28.73 50.189999 173.139999 3%
12/13/2017 2662.850098 28.84 50.049999 173.550003 3%
12/12/2017 2664.110107 29.32 50.389999 172.229996 4%
12/11/2017 2659.98999 28.940001 50.470001 173.25 3%
12/8/2017 2651.5 29.049999 49.599998 173.149994 4%
12/7/2017 2636.97998 28.780001 48.52 172.910004 3%
12/6/2017 2629.27002 28.639999 48.419998 173.479996 2%
12/5/2017 2629.570068 28.93 47.990002 172.990005 3%
12/4/2017 2639.439941 29.059999 48.400002 170.649994 2%
12/1/2017 2642.219971 28.1 49.610001 172.869995 3%
11/30/2017 2647.580078 28.17 49.060001 171.970001 3%
11/29/2017 2626.070068 28.280001 48.52 170.429993 3%
11/28/2017 2627.040039 27.639999 49.009998 171.339996 3%
11/27/2017 2601.419922 26.59 48.880001 168.960007 2%
11/24/2017 2602.419922 26.59 49.009998 169.110001 2%
11/22/2017 2597.080078 26.66 48.580002 169.050003 2%
11/21/2017 2599.030029 26.73 48.630001 168.300003 2%
11/20/2017 2582.139893 26.74 49.02 166.929993 1%
11/17/2017 2578.850098 26.620001 48.939999 166.720001 1%
11/16/2017 2585.639893 26.76 49.200001 168.089996 1%
11/15/2017 2564.620117 26.790001 48.82 167.320007 1%
11/14/2017 2578.870117 26.24 49.200001 168.110001 2%
11/13/2017 2584.840088 26.4 49.400002 167.369995 2%
11/10/2017 2582.300049 26.51 49.32 165.589996 2%
11/9/2017 2584.620117 26.49 49.240002 167 3%
11/8/2017 2594.379883 26.790001 50.540001 170.100006 3%
11/7/2017 2590.639893 27.18 50.490002 170.770004 4%
11/6/2017 2591.129883 27.75 50.400002 170.070007 4%
11/3/2017 2587.840088 27.82 50.18 168.649994 3%
11/2/2017 2579.850098 27.870001 50.279999 168.100006 3%
11/1/2017 2579.360107 27.530001 50.639999 166.369995 3%
10/31/2017 2575.26001 27.389999 50.900002 166.910004 3%
10/30/2017 2572.830078 27.6 50.68 166.229996 3%
10/27/2017 2581.070068 27.799999 50.880001 165.389999 3%
10/26/2017 2560.399902 27.74 50.150002 164.009995 3%
10/25/2017 2557.149902 27.629999 49.700001 163.580002 2%
10/24/2017 2569.129883 27.68 49.98 163.880005 3%
10/23/2017 2564.97998 27.16 49.310001 163.339996 3%
10/20/2017 2575.209961 27.17 49.25 166.300003 5%
10/19/2017 2562.100098 26.58 49.349998 166.5 4%
10/18/2017 2561.26001 26.48 49.580002 165.770004 4%
10/17/2017 2559.360107 26.200001 49.189999 165.399994 4%
10/16/2017 2557.639893 26.24 48.860001 165.009995 3%
10/13/2017 2553.169922 25.83 48.610001 165.369995 3%
10/12/2017 2550.929932 25.450001 48.23 163.910004 4%
10/11/2017 2555.23999 25.83 48.279999 163.149994 4%
10/10/2017 2550.639893 25.93 48.209999 160.580002 4%
10/9/2017 2544.72998 25.85 48.360001 160.119995 4%
10/6/2017 2549.330078 26.209999 48.400002 159.600006 5%
10/5/2017 2552.070068 26.129999 48.91 158.800003 4%
10/4/2017 2537.73999 25.709999 48.900002 157.210007 3%
10/3/2017 2534.580078 25.860001 48.689999 156.860001 4%
10/2/2017 2529.120117 25.620001 48.799999 156.960007 4%
9/29/2017 2519.360107 25.34 48.349998 156.679993 4%
9/28/2017 2510.060059 25.450001 48.080002 157.490005 2%
9/27/2017 2507.040039 25.41 48.16 154.050003 2%
9/26/2017 2496.840088 24.809999 47.919998 153.350006 1%
9/25/2017 2496.659912 24.76 47.970001 156.259995 2%
9/22/2017 2502.219971 25.02 48.16 158.910004 3%
9/21/2017 2500.600098 25.16 47.970001 159.029999 1%
9/20/2017 2508.23999 25.059999 47.970001 159.880005 1%
9/19/2017 2506.649902 24.860001 48.040001 157.429993 1%
9/18/2017 2503.870117 24.700001 48.330002 156.679993 1%
9/15/2017 2500.22998 24.379999 48.740002 156.919998 1%
9/14/2017 2495.620117 24.24 52.790001 157 1%
9/13/2017 2498.370117 24.33 52.799999 157 1%
9/12/2017 2496.47998 23.950001 52.77 156.330002 1%
9/11/2017 2488.110107 23.360001 52.490002 161.529999 1%
9/8/2017 2461.429932 22.889999 51.580002 159.710007 -1%
9/7/2017 2465.100098 22.969999 51.73 159.899994 -1%
9/6/2017 2465.540039 23.41 51.009998 158.220001 0%
9/5/2017 2457.850098 23.309999 50.93 159.100006 0%
9/1/2017 2476.550049 24.09 50.619999 159.809998 0%
8/31/2017 2471.649902 23.889999 50.330002 159.970001 0%
8/30/2017 2457.590088 23.870001 49.799999 159.529999 -1%
8/29/2017 2446.300049 23.58 49.450001 159.380005 -1%
8/28/2017 2444.23999 23.719999 49.240002 159.669998 -1%
8/25/2017 2443.050049 23.77 49.240002 158.820007 -1%
8/24/2017 2438.969971 23.84 49.189999 158.410004 0%
8/23/2017 2444.040039 23.76 49.07 158.809998 0%
8/22/2017 2452.51001 23.83 49.259998 159.639999 1%
8/21/2017 2428.370117 23.379999 48.900002 158.360001 0%
8/18/2017 2425.550049 23.620001 48.619999 157.759995 0%
8/17/2017 2430.01001 23.639999 48.549999 157.889999 1%
8/16/2017 2468.110107 24.190001 49.25 158.899994 1%
8/15/2017 2464.610107 24.469999 48.830002 157.619995 1%
8/14/2017 2465.840088 24.42 48.849998 157.259995 2%
8/11/2017 2441.320068 23.860001 48.240002 157.300003 1%
8/10/2017 2438.209961 24.120001 48.099998 156.619995 0%
8/9/2017 2474.02002 24.74 49.060001 154.919998 2%
8/8/2017 2474.919922 24.9 49.099998 154.919998 1%
8/7/2017 2480.909912 24.959999 49.639999 154.970001 2%
8/4/2017 2476.830078 24.969999 49.959999 153.820007 2%
8/3/2017 2472.159912 24.370001 50.23 154.720001 2%
8/2/2017 2477.570068 24.59 49.77 156.589996 2%
8/1/2017 2476.350098 24.450001 50.16 154.039993 1%
7/31/2017 2470.300049 24.120001 49.93 155.139999 2%
7/28/2017 2472.100098 24.030001 50.299999 155.850006 2%
7/27/2017 2475.419922 24.110001 50.450001 156.949997 2%
7/26/2017 2477.830078 24.209999 51.169998 156.509995 2%
7/25/2017 2477.129883 24.48 51.169998 159.070007 2%
7/24/2017 2469.909912 23.91 50.759998 151.850006 2%
7/21/2017 2472.540039 23.799999 50.799999 153.919998 2%
7/20/2017 2473.449951 23.940001 51.130001 154.210007 2%
7/19/2017 2473.830078 24.059999 51 153.889999 2%
7/18/2017 2460.610107 23.9 50.450001 153.960007 1%
7/17/2017 2459.139893 24.02 50.439999 155.259995 1%
7/14/2017 2459.27002 24.209999 50.560001 155.279999 1%
7/13/2017 2447.830078 24.620001 50.349998 155.039993 1%
7/12/2017 2443.25 24.35 50.450001 156.580002 1%
7/11/2017 2425.530029 24.6 49.880001 154.910004 0%
7/10/2017 2427.429932 24.889999 49.619999 155.520004 1%
7/7/2017 2425.179932 24.83 49.349998 156.270004 1%
7/6/2017 2409.75 24.709999 48.849998 153.089996 0%
7/5/2017 2432.540039 24.92 49.459999 153.070007 2%
7/3/2017 2429.01001 24.68 49.360001 152.5 2%
6/30/2017 2423.409912 24.26 50.139999 153.160004 2%
6/29/2017 2419.699951 24.32 50.200001 153.130005 3%
6/28/2017 2440.689941 23.879999 50.869999 154.300003 2%
6/27/2017 2419.379883 23.27 50.75 153.720001 1%
6/26/2017 2439.070068 22.889999 50.860001 153.960007 2%
6/23/2017 2438.300049 22.82 50.950001 154.639999 2%
6/22/2017 2434.5 22.93 50.299999 154.800003 1%
6/21/2017 2435.610107 23.129999 46.330002 153.729996 2%
6/20/2017 2437.030029 23.49 45.84 154.070007 2%
6/19/2017 2453.459961 23.91 45.73 153.139999 2%
6/16/2017 2433.149902 23.43 45.09 151.990005 2%
6/15/2017 2432.459961 23.540001 44.68 151.169998 2%
6/14/2017 2437.919922 23.76 44.810001 150.679993 2%
6/13/2017 2440.350098 23.77 44.98 149.820007 2%
6/12/2017 2429.389893 23.780001 44.849998 148.470001 2%
6/9/2017 2431.77002 23.67 45.029999 151.479996 2%
6/8/2017 2433.790039 22.969999 45.419998 151.429993 2%
6/7/2017 2433.139893 22.6 45.400002 151.940002 2%
6/6/2017 2429.330078 22.23 45.610001 151.229996 2%
6/5/2017 2436.100098 22.41 45.919998 152.789993 4%
6/2/2017 2439.070068 22.450001 45.66 153.740005 4%
6/1/2017 2430.060059 22.629999 45.790001 152.389999 4%
5/31/2017 2411.800049 22.41 45.389999 150.889999 3%
5/30/2017 2412.909912 22.91 45.419998 149.929993 3%
5/26/2017 2415.820068 23.24 45.259998 149.860001 4%
5/25/2017 2415.070068 23.25 45.200001 149.779999 3%
5/24/2017 2404.389893 23.360001 44.830002 149.5 2%
5/23/2017 2398.419922 23.389999 44.560001 147.820007 2%
5/22/2017 2394.02002 23.040001 44.630001 148.190002 2%
5/19/2017 2381.72998 23.049999 44.310001 148.149994 1%
5/18/2017 2365.719971 22.74 44.169998 147.009995 1%
5/17/2017 2357.030029 22.57 44.23 146.410004 0%
5/16/2017 2400.669922 23.99 45.290001 147.289993 2%
5/15/2017 2402.320068 24.059999 45.32 146.279999 2%
5/12/2017 2390.899902 24 45.080002 145.360001 1%
5/11/2017 2394.439941 24.07 45.16 144.210007 1%
5/10/2017 2399.629883 24.15 45.529999 144.520004 2%
5/9/2017 2396.919922 23.98 45.48 144.360001 2%
5/8/2017 2399.379883 23.959999 45.560001 144.240005 2%
5/5/2017 2399.290039 23.74 45.580002 143.960007 2%
5/4/2017 2389.52002 23.85 45.470001 143.449997 2%
5/3/2017 2388.129883 23.77 44.889999 142.619995 2%
5/2/2017 2391.169922 23.530001 45.130001 141.229996 1%
5/1/2017 2388.330078 23.610001 45.049999 141.149994 0%
4/28/2017 2384.199951 23.34 44.959999 139.929993 0%
4/27/2017 2388.77002 23.65 44.77 140.869995 0%
4/26/2017 2387.449951 23.889999 44.689999 140.839996 1%
4/25/2017 2388.610107 23.98 44.720001 141.699997 1%
4/24/2017 2374.149902 23.629999 44.84 134.229996 0%
4/21/2017 2348.689941 22.709999 44.43 133.410004 -1%
4/20/2017 2355.840088 23.07 44.529999 133.270004 0%
4/19/2017 2338.169922 22.74 44.189999 132.639999 -1%
4/18/2017 2342.189941 22.709999 44.52 132.300003 -1%
4/17/2017 2349.01001 22.809999 44.290001 131.350006 -1%
4/13/2017 2328.949951 22.34 44 130.759995 -2%
4/12/2017 2344.929932 22.65 44.18 131.259995 -2%
4/11/2017 2353.780029 22.92 44.169998 131.199997 0%
4/10/2017 2357.159912 23.02 44 129.979996 -1%
4/7/2017 2355.540039 23.16 44.290001 129.960007 0%
4/6/2017 2357.48999 23.26 44.18 130.149994 0%
4/5/2017 2352.949951 23.17 44.490002 130.410004 0%
4/4/2017 2360.159912 23.440001 44.59 129.289993 0%
4/3/2017 2358.840088 23.59 44.610001 129.610001 0%
3/31/2017 2362.719971 23.59 44.610001 129.610001 1%
3/30/2017 2368.060059 23.870001 44.68 129.320007 1%
3/29/2017 2361.129883 23.35 44.52 128.839996 1%
3/28/2017 2358.570068 23.48 44.689999 129.449997 1%
3/27/2017 2341.590088 23.030001 44.84 129.490005 1%
3/24/2017 2343.97998 23.120001 44.650002 129.339996 2%
3/23/2017 2345.959961 23.07 44.950001 129 2%
3/22/2017 2348.449951 22.940001 44.790001 129.100006 2%
3/21/2017 2344.02002 23.02 44.84 128.520004 2%
3/20/2017 2373.469971 24.440001 45.23 128.779999 3%
3/17/2017 2378.25 24.860001 45.66 128.639999 4%
3/16/2017 2381.379883 25.219999 45.73 127.980003 4%
3/15/2017 2385.26001 25.18 43.049999 127.879997 5%
3/14/2017 2365.449951 25.32 42.790001 127.800003 4%
3/13/2017 2373.469971 25.299999 42.580002 127.610001 3%
3/10/2017 2372.600098 25.309999 42.68 127.980003 3%
3/9/2017 2364.870117 25.35 42.439999 128.139999 3%
3/8/2017 2362.97998 25.26 42.610001 128.089996 4%
3/7/2017 2368.389893 25.209999 42.599998 128.070007 5%
3/6/2017 2375.310059 25.25 42.57 128.029999 5%
3/3/2017 2383.120117 25.440001 42.689999 127.900002 5%
3/2/2017 2381.919922 25.23 42.889999 128.229996 5%
3/1/2017 2395.959961 25.5 42.919998 129.050003 6%
2/28/2017 2363.639893 24.68 42.59 127.650002 4%
2/27/2017 2369.75 24.57 42.700001 126.989998 4%
2/24/2017 2367.340088 24.23 43.169998 128.649994 4%
2/23/2017 2363.810059 24.58 42.959999 128.270004 4%
2/22/2017 2362.820068 24.790001 42.509998 127.849998 4%
2/21/2017 2365.379883 24.780001 42.27 128.039993 4%
2/17/2017 2351.159912 24.52 42.060001 127.800003 4%
2/16/2017 2347.219971 24.58 41.59 126.699997 3%
2/15/2017 2349.25 24.58 41.41 126.480003 4%
2/14/2017 2337.580078 24.059999 41.099998 125.809998 4%
2/13/2017 2328.25 23.4 41.09 125.540001 4%
2/10/2017 2316.100098 23.08 40.790001 125.82 3%
2/9/2017 2307.870117 23.120001 40.23 124.480003 2%
 2/8/2017 2294.669922 22.67 40.02 124.669998 1%
2/7/2017 2293.080078 22.9 40.07 124.589996 1%
2/6/2017 2292.560059 23.120001 40.099998 124.449997 1%
2/3/2017 2297.419922 23.290001 40.43 124.239998 1%
2/2/2017 2280.850098 22.719999 39.98 123.220001 1%
2/1/2017 2279.550049 22.889999 39.84 122.419998 1%
1/31/2017 2278.870117 22.639999 40.110001 122.57 1%
1/30/2017 2280.899902 22.950001 40.23 123.019997 1%
1/27/2017 2294.689941 23.360001 40.23 122.860001 1%
1/26/2017 2296.679932 23.440001 40.130001 121.879997 2%
1/25/2017 2298.370117 23.370001 40.150002 121.790001 2%
1/24/2017 2280.070068 22.950001 40.099998 121.050003 2%
1/23/2017 2265.199951 22.559999 39.68 121.379997 1%
1/20/2017 2271.310059 22.639999 39.869999 122.260002 3%
1/19/2017 2263.689941 22.530001 39.209999 122.18 3%
1/18/2017 2271.889893 22.629999 39.189999 122.709999 4%
1/17/2017 2267.889893 22.049999 39.099998 122.75 4%
1/13/2017 2274.639893 23.01 39.259998 121.5 3%
1/12/2017 2270.439941 22.92 39.200001 122.099998 3%
1/11/2017 2275.320068 23.07 39.110001 120.879997 3%
1/10/2017 2268.899902 22.940001 38.66 120.25 3%
1/9/2017 2268.899902 22.549999 39.029999 120.43 3%
1/6/2017 2276.97998 22.68 38.450001 120.760002 3%
1/5/2017 2269 22.68 38.639999 119.699997 3%
1/4/2017 2270.75 22.950001 38.740002 119.480003 4%
1/3/2017 2257.830078 22.530001 38.549999 119.620003 3%
12/30/2016 2238.830078 22.1 38.450001 121.720001 3%
12/29/2016 2249.26001 22 38.689999 122.790001 3%
12/28/2016 2249.919922 22.33 38.68 122.68 4%
12/27/2016 2268.879883 22.610001 38.82 123.07 5%
12/23/2016 2263.790039 22.6 38.779999 123.139999 4%
12/22/2016 2260.959961 22.540001 38.959999 123.720001 5%
12/21/2016 2265.179932 22.629999 38.830002 123.18 6%
12/20/2016 2270.76001 22.709999 39 123.330002 7%
12/19/2016 2262.530029 22.48 38.900002 122.989998 9%
12/16/2016 2258.070068 22.66 39.099998 123.239998 8%
12/15/2016 2262.030029 23.16 40.860001 122.360001 8%
12/14/2016 2253.280029 22.67 40.880001 122.839996 7%
12/13/2016 2271.719971 22.610001 40.759998 122.68 7%
12/12/2016 2256.959961 22.610001 40.509998 121.739998 6%
12/9/2016 2259.530029 23.09 40.52 121.260002 6%
12/8/2016 2246.189941 22.950001 40.349998 120.449997 5%
12/7/2016 2241.350098 22.57 40.32 119.919998 5%
12/6/2016 2212.22998 22.16 39.470001 119.25 3%
12/5/2016 2204.709961 21.84 38.970001 119.290001 3%
 12/2/2016 2191.949951 21.23 38.5 118.239998 2%
12/1/2016 2191.080078 21.5 38.700001 118.470001 2%
11/30/2016 2198.810059 21.120001 40.189999 119.269997 3%
11/29/2016 2204.659912 20.290001 40.549999 120.68 4%
11/28/2016 2201.719971 20.299999 40.299999 121.82 3%
11/25/2016 2213.350098 20.860001 40.27 120.660004 4%
11/23/2016 2204.719971 20.559999 40.099998 120.139999 3%
11/22/2016 2202.939941 20.299999 40.09 119.690002 3%
11/21/2016 2198.179932 20.33 39.889999 119.5 2%
11/18/2016 2181.899902 20 39.860001 120 1%
11/17/2016 2187.120117 20.08 40.25 119.449997 1%
11/16/2016 2176.939941 19.75 39.700001 119.209999 1%
11/15/2016 2180.389893 20.16 39.169998 118.32 1%
11/14/2016 2164.199951 20.08 39.299999 117.860001 0%
11/11/2016 2164.449951 19.02 39.450001 114.220001 0%
11/10/2016 2167.47998 18.76 39.580002 114.510002 1%
11/9/2016 2163.26001 17.969999 39.549999 114.980003 0%
11/8/2016 2139.560059 17 39.130001 114.110001 -1%
11/7/2016 2131.52002 17.01 39.09 112.82 -1%
11/4/2016 2085.179932 16.549999 38.279999 111.040001 -4%
11/3/2016 2088.659912 16.48 38.310001 111.720001 -4%
11/2/2016 2097.939941 16.48 38.029999 112.389999 -3%
11/1/2016 2111.719971 16.610001 38.459999 112.25 -1%
10/31/2016 2126.149902 16.5 38.419998 112.57 -1%
10/28/2016 2126.409912 16.68 38.169998 112.099998 -1%
10/27/2016 2133.040039 16.91 38.220001 112.080002 -1%
10/26/2016 2139.429932 16.870001 38.310001 112.110001 1%
10/25/2016 2143.159912 16.719999 38.360001 112.720001 1%
10/24/2016 2151.330078 16.77 38.27 113.57 0%
10/21/2016 2141.159912 16.67 37.93 113.93 1%
10/20/2016 2141.340088 16.559999 38.09 110.57 -2%
10/19/2016 2144.290039 16.469999 38.349998 111.260002 -2%
10/18/2016 2139.600098 16.26 38.419998 111.25 -2%
10/17/2016 2126.5 16.049999 38.290001 112.410004 -2%
10/14/2016 2132.97998 16 38.41 114.089996 -2%
10/13/2016 2132.550049 15.83 38.029999 115.410004 -2%
10/12/2016 2139.179932 16.030001 38.049999 114.709999 -2%
10/11/2016 2136.72998 16.110001 38.009998 113.68 -2%
10/10/2016 2163.659912 16.299999 38.619999 114.709999 0%
10/7/2016 2153.73999 16.129999 38.709999 113.449997 -1%
10/6/2016 2160.77002 16.219999 38.869999 113.919998 -1%
10/5/2016 2159.72998 16.110001 39.150002 113.410004 -1%
10/4/2016 2150.48999 15.8 38.869999 113.5 -1%
10/3/2016 2161.199951 15.63 38.990002 114.639999 -1%
9/30/2016 2168.27002 15.65 39.279999 115.360001 -1%
9/29/2016 2151.129883 15.16 39.119999 114.790001 -1%
9/28/2016 2171.370117 15.38 39.439999 115.18 0%
9/27/2016 2159.929932 15.29 39.299999 116.879997 -1%
9/26/2016 2146.100098 15.09 39.029999 116.529999 -2%
9/23/2016 2164.689941 15.52 39.23 117.169998 -1%
9/22/2016 2177.179932 15.6 39.509998 117.360001 0%
9/21/2016 2163.120117 15.65 39.509998 116.93 -1%
9/20/2016 2139.76001 15.6 39.07 116.449997 -2%
9/19/2016 2139.120117 15.59 39.23 115.209999 -2%
9/16/2016 2139.159912 15.49 38.919998 115.279999 -1%
9/15/2016 2147.26001 15.67 40.860001 116.139999 -1%
9/14/2016 2125.77002 15.63 40.25 115.18 -1%
9/13/2016 2127.02002 15.72 40.18 114.730003 -2%
9/12/2016 2159.040039 15.9 40.68 115.949997
9/9/2016 2127.810059 15.74 40.029999 114.580002
9/8/2016 2181.300049 15.86 40.720001 116.169998
9/7/2016 2186.159912 15.7 41.25 116.919998
9/6/2016 2186.47998 15.78 41.25 117.25
9/2/2016 2179.97998 16 41.25 115.830002
9/1/2016 2170.860107 15.98 41.16 115.400002
8/31/2016 2170.949951 16.139999 41.220001 115.660004
8/30/2016 2176.120117 16.190001 41.310001 115.360001
8/29/2016 2180.379883 15.84 41.310001 115.410004
8/26/2016 2169.040039 15.79 41.259998 114.440002
8/25/2016 2172.469971 15.53 41.099998 115.43
8/24/2016 2175.439941 15.4 41.07 114.870003
8/23/2016 2186.899902 15.35 41.5 115.190002
8/22/2016 2182.639893 15.18 41.220001 115.419998
8/19/2016 2183.870117 15.22 41.32 115.010002
8/18/2016 2187.02002 15.16 41.139999 117.129997
8/17/2016 2182.219971 15.15 41.209999 117.099998
8/16/2016 2178.149902 15.17 41.32 117.940002
8/15/2016 2190.149902 15.02 41.389999 118.519997
8/12/2016 2184.050049 14.91 41.09 119.519997
8/11/2016 2185.790039 14.88 41.279999 119.379997
8/10/2016 2175.48999 14.81 41.09 118.800003
8/9/2016 2181.73999 15.19 41.099998 118.309998
8/8/2016 2180.889893 15.13 41.16 118.290001
8/5/2016 2182.870117 15.05 41.130001 119.209999
8/4/2016 2164.25 14.48 40.900002 118.300003
8/3/2016 2163.790039 14.48 40.709999 117.519997
8/2/2016 2157.030029 14.13 40.709999 117.699997
8/1/2016 2170.840088 14.33 41.150002 118.010002
BAC ORCL MCD
4% 6% 3% VARIANZA
7% 6% 3% DESVIACIÓN
11% 8% 4% RENTAILIDAD ESPERADA
9% 9% 5% COVARIANZA
10% 9% 5% BETA
9% 9% 5%

Considerando el GSPC como el mejor

indicador yo invertiria en BAC porque
tiene una beta superior a 1 lo que indica
que crece en un porcentaje mayor al
mercado y tiene la rentabilidad esperada
9% 8% 5% más alta de las empresas analizadas
8% 6% 6%
7% 8% 5%
5% 9% 5%
6% 12% 8%
5% 11% 7%
9% 17% 8%
10% 18% 8%
8% 16% 7%
6% 16% 9%
4% 16% 8%
4% 13% 7%
5% 12% 7%
3% 9% 6%
1% 9% 6%
3% 9% 5%
4% 6% 4%
1% 4% 4%
0% 4% 4%
-2% 5% 3%
-2% 5% 3%
-5% 4% 2%
-5% 3% 3%
-5% 6% 4%
-5% -2% 3%
-6% -4% 3%
-9% -3% 3%
-8% -2% 5%
-8% -2% 5%
-9% -3% 4%
-8% -2% 3%
-8% -3% 2%
 -8% -3% 4%
-7% -5% 3%
-7% -5% 2%
-7% -5% 3%
-11% -8% 2%
-11% -7% 3%
-9% -5% 4%
-7% -5% 2%
-8% -5% 3%
-3% -2% 5%
-5% -2% 5%
-1% 1% 5%
-2% 1% 5%
-2% -1% 4%
-3% 1% 5%
-1% 1% 6%
-2% 1% 6%
0% -1% 5%
2% -1% 5%
8% 3% 6%
10% 3% 5%
10% 1% 6%
11% 2% 7%
13% 4% 6%
9% 1% 6%
6% 4% 5%
2% 2% 6%
3% 3% 7%
5% 4% 6%
3% 4% 8%
3% 4% 9%
4% 5% 9%
4% 4% 8%
5% 4% 8%
5% 4% 8%
4% 4% 5%
3% 4% 6%
3% 5% 6%
3% 4% 4%
0% 3% 3%
-2% 3% 3%
-1% 2% 4%
0% 2% 4%
0% 3% 4%
0% 3% 4%
-2% 4% 4%
-1% 4% 5%
-2% 6% 5%
-3% 4% 8%
-5% 3% 9%
-6% 3% 8%
-4% 4% 8%
-5% 3% 6%
-4% 5% 7%
-2% 5% 6%
0% 3% 4%
3% 6% 3%
5% 5% 4%
3% 5% 4%
1% 5% 1%
0% 7% 0%
-2% 7% -1%
-2% 6% -2%
-1% 7% -4%
-1% 7% -3%
-1% 7% -1%
-1% 6% -1%
0% 7% 0%
3% 9% 3%
10% 8% 2%
12% 9% 1%
13% 9% 0%
14% 10% 1%
13% 10% 2%
15% 9% 1%
15% 9% 0%
14% 11% 1%
19% 15% 3%
14% 14% 0%
16% 14% -2%
18% 14% -1%
17% 14% -1%
17% 14% 0%
24% 18% 3%
23% 16% 1%
19% 11% 2%
19% 10% -1%
16% 11% -2%
16% 10% -1%
19% 8% -1%
 20% 5% -2%
21% 5% 0%
20% 7% 0%
17% 5% 1%
14% 7% 2%
11% 5% 0%
9% 1% -1%
2% -3% -2%
0% -1% -5%
-5% 1% -4%
-7% 0% -4%
-6% 2% -1%
-7% -1% -1%
-4% -2% -1%
-6% -2% -1%
-7% -2% -2%
-8% -6% -5%
-11% -12% -7%
-11% -11% -4%
-9% -8% -3%
-12% -9% -5%
-12% -9% -5%
-15% -12% -6%
-21% -15% -8%
-18% -12% -5%
-15% -6% -5%
-14% -5% -1%
-12% -6% 2%
-12% -6% 3%
-11% -5% 4%
-9% -3% 4%
-8% 1% 6%
-7% -2% 6%
-7% -3% 5%
-3% -2% 3%
-3% -3% 5%
-1% 2% 11%
1% 5% 11%
1% 3% 13%
-3% 0% 13%
0% 0% 14%
-1% 1% 13%
-3% 2% 12%
-5% 4% 12%
-7% 3% 9%
 -9% -1% 8%
-8% 0% 11%
-8% 4% 13%
-8% 2% 11%
-9% -2% 12%
-6% -1% 11%
-6% -5% 11%
-3% -2% 11%
-4% -2% 11%
-5% -3% 11%
-8% -5% 10%
-9% -4% 10%
-10% -4% 7%
-11% -4% 9%
-11% -1% 11%
-11% -1% 13%
-12% -4% 10%
-13% -4% 8%
-12% -2% 8%
-14% -5% 8%
-12% -2% 8%
-11% -2% 1%
-8% 0% 2%
-8% -1% 2%
-7% 0% 2%
-8% -1% 1%
-10% -3% 1%
-8% -2% 1%
-9% -4% 0%
-6% -3% 4%
-4% -1% 6%
-2% 0% 5%
-2% 1% 5%
-2% 1% 3%
-3% 3% 2%
-4% 4% 2%
-4% 7% 3%
-4% 7% 3%
-1% 8% 4%
-2% 7% 3%
1% 8% 5%
-1% 6% 3%
-2% 5% 4%
-2% 4% 1%
-2% 2% 2%
-4% 1% 1%
-4% 1% 1%
-3% 3% 3%
-4% 3% 3%
-1% 3% 5%
-1% 2% 4%
-1% 0% 5%
0% -2% 5%
-1% -3% 3%
1% -1% 3%
1% 0% 2%
3% 0% 3%
5% 0% 3%
3% 1% 3%
4% -1% 1%
5% 2% 1%
8% 1% 1%
7% 2% 0%
8% 2% 1%
8% 3% 0%
6% 4% 1%
10% 5% 1%
10% 6% 3%
9% 7% 2%
9% 7% 2%
8% 9% 1%
9% 10% 2%
12% 12% 1%
11% 9% -1%
11% 9% -2%
9% 10% -5%
8% 12% -3%
7% 12% -4%
7% 2% -5%
5% 2% -5%
7% 3% -5%
5% 6% -6%
4% 1% -6%
4% 1% -5%
3% 1% -5%
2% 1% -6%
0% 2% -7%
-1% 1% -3%
3% 3% -1%
2% 3% 0%
 1% 2% 0%
-2% 4% -1%
-2% 2% -2%
-1% 3% -1%
-4% 0% -2%
-4% 1% -2%
-8% -2% -1%
-10% -2% -1%
-9% -5% -3%
-7% -3% -3%
-9% -5% -3%
-8% -6% -4%
-10% -7% -3%
-8% -5% -2%
-8% -5% -3%
-6% -6% 0%
-5% -7% -2%
-2% -7% -1%
-1% 0% 0%
0% 2% 1%
0% 3% 4%
0% 1% 4%
0% 5% 2%
0% 6% 0%
0% 6% 5%
0% 5% 6%
0% 4% 9%
0% 5% 3%
-4% 3% 0%
-3% 2% 1%
-3% 1% 0%
-2% -1% -1%
-2% 1% 0%
-3% 0% -1%
1% 2% 1%
-1% 1% 0%
2% 3% -1%
1% 1% -2%
2% 5% 0%
2% 3% 0%
2% 1% -2%
4% 3% 1%
6% 4% 2%
6% 4% 4%
3% 2% 6%
 5% 4% 4%
4% 3% 4%
-2% -1% 4%
2% 3% 6%
-4% 0% 5%
-8% -4% 1%
-8% -3% 1%
-6% -12% 3%
-7% -13% 3%
-6% -13% -2%
-6% -12% 0%
-7% -13% -1%
-8% -14% 0%
-7% -14% 1%
-6% -11% 3%
-6% -9% 5%
-8% -9% 7%
-7% -9% 8%
-5% -8% 9%
-5% -7% 4%
-5% -9% 2%
-8% -10% 2%
-6% -10% 0%
-7% -11% -1%
-7% -10% 0%
-5% -7% 3%
-6% -9% 3%
-7% -11% 2%
-9% -11% -2%
-6% -7% -2%
-6% -7% -2%
-5% -6% -4%
0% -3% -2%
-2% -4% -3%
-2% -6% -5%
2% -5% -4%
6% -2% -3%
0% 4% -6%
-1% 1% -6%
0% 2% -6%
1% 3% -8%
0% 1% -11%
2% 0% -12%
2% 3% -10%
0% 1% -12%
 1% 1% -14%
1% 2% -14%
1% 1% -14%
0% 0% -15%
1% -1% -11%
3% 2% -9%
4% 2% -7%
6% 5% -6%
5% 3% -6%
5% 1% -7%
6% 1% -9%
5% 3% -10%
6% 5% -9%
8% 6% -7%
7% 6% -8%
6% 3% -6%
4% 1% -5%
2% 1% -7%
0% -1% -7%
5% 3% -3%
5% 4% -4%
3% 0% -5%
8% 5% -2%
10% 8% -1%
10% 7% -2%
11% 2% 0%
12% 4% 2%
10% 5% 4%
11% 2% 1%
10% 4% 2%
11% 5% 2%
12% 5% 2%
10% 5% 2%
8% 4% 2%
11% 1% 1%
11% 1% 1%
10% 2% 2%
11% 0% 1%
15% 0% 3%
14% 0% 3%
13% 1% 3%
13% 0% 3%
13% -2% 4%
12% -3% 3%
12% -5% 3%
10% -3% 3%
14% -3% 3%
13% -4% 3%
12% -4% 3%
13% -4% 3%
11% -6% 1%
8% -5% 1%
6% -5% 2%
6% -5% 3%
4% -4% 4%
4% -1% 4%
5% -2% 4%
6% -1% 4%
4% -1% 5%
5% -1% 6%
4% -2% 6%
3% -3% 6%
7% -3% 6%
7% -2% 3%
6% 1% 4%
6% -1% 4%
8% -1% 3%
5% 0% 4%
3% 1% 2%
4% 2% 3%
3% 1% 4%
3% 1% 5%
3% 1% 4%
2% 1% 4%
2% 1% 6%
4% 0% 6%
1% 1% 7%
3% 1% 7%
5% 2% 6%
4% 2% 6%
5% 5% 10%
10% 5% 11%
12% 5% 9%
11% 4% 6%
11% 5% 6%
10% 6% 4%
10% 6% 6%
12% 5% 6%
14% 4% 5%
14% -5% 4%
14% -6% 4%
16% -5% 5%
16% -6% 1%
19% -5% 4%
16% -5% 4%
13% -3% 5%
12% -3% 4%
9% -3% 3%
8% -3% 3%
7% -3% 3%
10% -2% 2%
9% -2% 1%
9% -2% 1%
10% -2% 1%
10% 0% 0%
8% -1% -2%
11% 0% -1%
8% 0% -1%
7% 0% -1%
5% -2% -1%
4% -1% -2%
2% -2% -2%
4% -1% -1%
4% 0% 1%
2% -2% 3%
1% -2% 3%
0% -3% 2%
-1% -3% 2%
0% -3% 1%
-1% 6% 0%
0% 5% 2%
-1% 6% 1%
-3% 4% 4%
-5% 2% 2%
-5% 1% 2%
-4% 0% -1%
-3% 0% 5%
1% 0% 4%
0% -2% 4%
-1% -2% 4%
-1% -2% 4%
-1% -2% 3%
-2% -3% 2%
-3% -2% 2%
-2% -3% 1%
-3% -1% 3%
-6% -1% 2%
-5% -1% 1%
-4% -1% 3%
-3% 0% 4%
-1% -1% 3%
1% -3% 3%
-2% -4% 3%
1% -5% 2%
6% -3% 1%
9% -3% 1%
9% -3% 0%
9% -1% -1%
5% 8% 1%
5% 9% 2%
2% 10% 1%
3% 11% 2%
2% 13% 3%
1% 13% 4%
2% 14% 4%
3% 14% 7%
1% 13% 0%
4% 12% 2%
6% 13% 1%
8% 12% 2%
7% 10% 1%
7% 10% 1%
7% 10% 2%
10% 11% 3%
6% 11% 4%
6% 10% 3%
7% 10% 4%
6% 10% 5%
6% 10% 4%
8% 11% 3%
7% 11% 3%
7% 14% 4%
8% 13% 5%
0% 12% 5%
-3% 12% 5%
-5% 13% 6%
-5% 13% 7%
-5% 10% 7%
-4% 2% 6%
-2% 1% 7%
 1% 0% 6%
-2% -1% 6%
-1% 0% 6%
1% -1% 7%
1% 0% 6%
2% 0% 6%
0% 1% 8%
-4% 2% 8%
-6% 2% 7%
-6% 2% 13%
-1% 3% 15%
-3% 3% 15%
0% 4% 15%
-1% 2% 14%
0% 3% 14%
4% 3% 15%
3% 2% 14%
2% 1% 14%
2% 1% 14%
-1% 1% 14%
-1% 0% 14%
-2% -1% 13%
-4% -1% 13%
2% 2% 14%
2% 2% 13%
1% 1% 12%
3% 1% 12%
3% 2% 12%
4% 1% 11%
4% 2% 12%
3% 1% 12%
4% 2% 11%
3% 0% 11%
-4% 0% 10%
-5% -1% 10%
-7% -2% 9%
-6% 4% 10%
-6% 4% 10%
-5% 5% 11%
-7% 5% 5%
-10% 5% 4%
-9% 5% 4%
-10% 4% 4%
-10% 5% 3%
-10% 4% 3%
-11% 3% 2%
-11% 3% 2%
-7% 4% 3%
-6% 3% 2%
-4% 3% 1%
-5% 3% 1%
-7% 5% 2%
-5% 5% 1%
-4% 6% 1%
-4% 7% 2%
-3% 8% 2%
-3% 8% 2%
0% 9% 3%
0% 10% 3%
0% 11% 4%
2% 12% 3%
0% 12% 4%
0% 12% 3%
5% 12% 4%
9% 14% 4%
10% 15% 5%
11% 7% 4%
10% 6% 4%
8% 6% 4%
8% 6% 5%
8% 6% 5%
10% 6% 6%
12% 7% 6%
12% 7% 5%
13% 9% 5%
11% 9% 4%
16% 10% 5%
7% 8% 5%
7% 9% 4%
5% 10% 6%
7% 11% 7%
10% 9% 6%
9% 10% 6%
8% 9% 7%
7% 7% 6%
9% 7% 6%
9% 7% 3%
6% 6% 2%
3% 5% 3%
2% 4% 1%
 0% 3% 1%
2% 3% 1%
2% 3% 1%
3% 4% 1%
1% 3% 0%
1% 2% -1%
-2% -2% 0%
1% -2% 0%
3% -1% 0%
4% -1% 0%
1% -1% 0%
0% -1% 0%
0% -2% 1%
2% 1% 3%
3% 1% 2%
7% 2% 4%
3% 1% 4%
9% -2% 2%
13% -3% 1%
14% -3% -1%
10% -4% 0%
10% -3% 0%
12% -4% 1%
12% -3% 0%
15% -3% 0%
12% -4% 0%
12% -3% 2%
9% -1% 4%
11% -2% 4%
19% -2% 8%
20% -2% 8%
25% -1% 8%
33% -1% 8%
34% 0% 9%
36% 2% 11%
38% 2% 10%
41% 7% 9%
36% 6% 9%
37% 6% 9%
36% 6% 9%
37% 6% 8%
36% 5% 7%
35% 5% 6%
32% 3% 5%
31% 3% 5%
28% 1% 7%
31% 1% 6%
30% 5% 7%
26% 6% 7%
27% 5% 7%
32% 6% 5%
28% 5% 5%
26% 5% 5%
25% 3% 4%
24% 3% 6%
24% 4% 5%
23% 1% 5%
28% 1% 4%
28% 1% 3%
22% 0% -1%
24% 1% 0%
17% 0% 0%
11% 0% -2%
13% 0% -3%
7% -2% -5%
6% -3% -5%
5% -4% -4%
6% -2% -4%
6% -2% -2%
8% -2% -3%
8% -6% -3%
8% -5% -3%
6% -5% -2%
5% -6% -2%
6% -5% -1%
4% -6% -5%
5% -7% -5%
3% -7% -5%
0% -7% -3%
0% -7% -1%
-2% -8% 0%
-1% -8% -1%
2% -8% -1%
3% -6% 0%
4% -6% -2%
5% -5% -1%
5% -6% -2%
4% -6% -2%
3% -6% 0%
3% -5% -2%
 0% -5% -2%
1% -5% -2%
2% -5% -1%
1% -5% -3%
4% -5% -2%
5% -4% -1%
3% -4% -1%
3% -5% -2%
4% -5% -3%
7% -5% -3%
8% 0% -1%
11% -1% -2%
10% -2% -3%
GSPC BAC ORCL MCD
0.001328187 0.00833861 0.003195575 0.00226101
0.036444301 0.091315987 0.056529414 0.047550077
1.375% 3.108% 1.589% 2.586%
0.00210661 0.001257101 0.000365385
1.586079616 0.946479006 0.275100504
Date IXIC FB MSFT INTC ORCL
8/1/2019 8111.120117 192.729996 138.059998 49.5 55.880001
7/31/2019 8175.419922 194.229996 136.270004 50.549999 56.299999
7/30/2019 8273.610352 197.039993 140.350006 51.700001 57.490002
7/29/2019 8293.330078 195.940002 141.029999 52.509998 58.060001
7/26/2019 8330.209961 199.75 141.339996 51.59 58.5
7/25/2019 8238.540039 200.710007 140.190002 52.16 58.290001

7/24/2019 8321.5 204.660004 140.720001 52.919998 58.110001

7/23/2019 8251.400391 202.360001 139.289993 51.75 57.450001
7/22/2019 8204.139648 202.320007 138.429993 51.349998 57.599998
7/19/2019 8146.490234 198.360001 136.619995 50.27 57.540001
7/18/2019 8207.240234 200.779999 136.419998 49.939999 58.119999
7/17/2019 8185.209961 201.800003 136.270004 49.389999 57.990002
7/16/2019 8222.799805 203.839996 137.080002 49.169998 58.610001
7/15/2019 8258.19043 203.910004 138.899994 50.119999 59.529999
7/12/2019 8244.139648 204.869995 138.899994 49.919998 59.810001
7/11/2019 8196.040039 201.229996 138.399994 48.599998 59.990002
7/10/2019 8202.530273 202.729996 137.850006 48.209999 60.150002
7/9/2019 8141.72998 199.210007 136.460007 47.75 59.599998
7/8/2019 8098.379883 195.759995 136.960007 47.82 59.529999
7/5/2019 8161.790039 196.399994 137.059998 48.080002 59.279999
7/3/2019 8170.22998 197.199997 137.460007 48.52 58.860001
7/2/2019 8109.089844 195 136.580002 48.119999 58.459999
7/1/2019 8091.160156 193 135.679993 48.049999 58.009998
6/28/2019 8006.240234 193 133.960007 47.869999 56.970001
6/27/2019 7967.759766 189.5 134.149994 47.459999 56.77
6/26/2019 7909.970215 187.660004 133.929993 48.189999 56.66
6/25/2019 7884.720215 188.839996 133.429993 46.849998 56.07
6/24/2019 8005.700195 192.600006 137.779999 47.630001 56.740002
6/21/2019 8031.709961 191.139999 136.970001 47.459999 56.119999
6/20/2019 8051.339844 189.529999 136.949997 47.189999 56.990002
6/19/2019 7987.319824 187.479996 135.690002 47.07 52.68
6/18/2019 7953.879883 188.470001 135.160004 47.369999 52.900002
6/17/2019 7845.02002 189.009995 132.850006 46.130001 53.130001
6/14/2019 7796.660156 181.330002 132.449997 46.189999 53.279999
6/13/2019 7837.129883 177.470001 132.320007 46.700001 53.84
6/12/2019 7792.720215 175.039993 131.490005 46.32 53.619999
6/11/2019 7822.569824 178.100006 132.100006 46.849998 53.939999
6/10/2019 7823.169922 174.820007 132.600006 46.799999 54.009998
6/7/2019 7742.100098 173.350006 131.399994 46.029999 53.259998
6/6/2019 7615.549805 168.330002 127.82 45.099998 52.59
6/5/2019 7575.47998 168.169998 125.830002 44.549999 52.099998
6/4/2019 7527.120117 167.5 123.160004 44.790001 52.02
6/3/2019 7333.02002 164.149994 119.839996 43.459999 50.240002
5/31/2019 7453.149902 177.470001 123.68 44.040001 50.599998
5/30/2019 7567.720215 183.009995 125.730003 44.73 51.720001
5/29/2019 7547.310059 182.190002 124.940002 44.23 51.689999
5/28/2019 7607.350098 184.309998 126.160004 43.57 51.75
5/24/2019 7637.009766 181.059998 126.239998 44.57 52.77
5/23/2019 7628.279785 180.869995 126.18 44.529999 53.080002
5/22/2019 7750.839844 185.320007 127.669998 44 54.200001
5/21/2019 7785.720215 184.820007 126.900002 44.459999 54.169998
5/20/2019 7702.379883 182.720001 126.220001 43.560001 53.66
5/17/2019 7816.279785 185.300003 128.070007 44.889999 54.5
5/16/2019 7898.049805 186.990005 128.929993 45.529999 54.639999
5/15/2019 7822.149902 186.270004 126.019997 45.619999 54.560001
5/14/2019 7734.490234 180.729996 124.730003 45.169998 54.130001
5/13/2019 7647.02002 181.539993 123.349998 44.759998 53.43
5/10/2019 7916.939941 188.339996 127.129997 46.200001 54.650002
5/9/2019 7910.589844 188.649994 125.5 46.619999 54.25
5/8/2019 7943.319824 189.539993 125.510002 49.240002 53.990002
5/7/2019 7963.759766 189.770004 125.519997 50.48 54
5/6/2019 8123.290039 193.880005 128.149994 51.220001 54.849998
5/3/2019 8164 195.470001 128.899994 51.75 54.790001
5/2/2019 8036.77002 192.529999 126.209999 50.549999 54.599998
5/1/2019 8049.640137 193.029999 127.879997 50.759998 54.880001
4/30/2019 8095.390137 193.399994 130.600006 51.040001 55.330002
4/29/2019 8161.850098 194.779999 129.770004 51.110001 55.080002
4/26/2019 8146.399902 191.490005 129.889999 52.43 55.41
4/25/2019 8118.680176 193.259995 129.149994 57.610001 55.009998
4/24/2019 8102.009766 182.580002 125.010002 58.720001 55.18
4/23/2019 8120.819824 183.779999 125.440002 58.779999 54.939999
4/22/2019 8015.27002 181.440002 123.760002 58.82 54.619999
4/18/2019 7998.060059 178.279999 123.370003 58.490002 54.52
4/17/2019 7996.080078 178.779999 121.769997 58.560001 54.48
4/16/2019 8000.22998 178.869995 120.769997 56.709999 54.59
4/15/2019 7976.009766 179.649994 121.050003 56.279999 54.630001
4/12/2019 7984.160156 179.100006 120.949997 56.419998 54.5
4/11/2019 7947.359863 177.509995 120.330002 55.799999 53.790001
4/10/2019 7964.240234 177.820007 120.190002 55.75 53.970001
4/9/2019 7909.279785 177.580002 119.279999 55.32 53.830002
4/8/2019 7953.879883 174.929993 119.93 55.68 53.720001
4/5/2019 7938.689941 175.720001 119.889999 55.599998 53.93
4/4/2019 7891.779785 176.020004 119.360001 55.919998 53.82
4/3/2019 7895.549805 173.539993 119.970001 55.48 54.060001
4/2/2019 7848.689941 174.199997 119.190002 54.360001 54.150002
4/1/2019 7828.910156 168.699997 119.019997 54.509998 54.580002
3/29/2019 7729.319824 166.690002 117.940002 53.700001 53.709999
3/28/2019 7669.169922 165.550003 116.93 53.110001 53.189999
3/27/2019 7643.379883 165.869995 116.769997 53.16 52.810001
3/26/2019 7691.52002 167.679993 117.910004 53.439999 53.279999
3/25/2019 7637.540039 166.289993 117.660004 52.779999 52.740002
3/22/2019 7642.669922 164.339996 117.050003 53.259998 52.77
3/21/2019 7838.959961 166.080002 120.220001 54.639999 54.040001
3/20/2019 7728.970215 165.440002 117.519997 53.82 52.639999
3/19/2019 7723.950195 161.570007 117.650002 54.169998 54.040001
3/18/2019 7714.47998 160.470001 117.57 54.099998 53.459999
3/15/2019 7688.529785 165.979996 115.910004 54.330002 52.939999
3/14/2019 7630.910156 170.169998 114.589996 53.439999 53.049999
3/13/2019 7643.410156 173.369995 114.5 54.369999 53.060001
3/12/2019 7591.029785 171.919998 113.620003 53.57 52.799999
3/11/2019 7558.060059 172.070007 112.830002 53.349998 52.66
3/8/2019 7408.140137 169.600006 110.510002 52.48 52.77
3/7/2019 7421.459961 169.130005 110.389999 52.599998 52.580002
3/6/2019 7505.919922 172.509995 111.75 52.950001 52.349998
3/5/2019 7576.359863 171.259995 111.699997 53.68 52.360001
3/4/2019 7577.569824 167.369995 112.260002 53.939999 52.040001
3/1/2019 7595.350098 162.279999 112.529999 53.299999 52.509998
2/28/2019 7532.529785 161.449997 112.029999 52.959999 52.130001
2/27/2019 7554.509766 162.809998 112.169998 53.240002 52.380001
2/26/2019 7549.299805 164.130005 112.360001 53.23 52.599998
2/25/2019 7554.459961 164.619995 111.589996 53.099998 52.560001
2/22/2019 7527.540039 161.889999 110.970001 52.490002 52.48
2/21/2019 7459.709961 160.039993 109.410004 51.41 52.110001
2/20/2019 7489.069824 162.559998 107.150002 51.389999 51.77
2/19/2019 7486.77002 162.289993 108.169998 51.400002 52.02
2/15/2019 7472.410156 162.5 108.220001 51.66 51.720001
 2/14/2019 7426.950195 163.949997 106.900002 50.810001 51.48
2/13/2019 7420.379883 164.070007 106.809998 50.470001 51.419998
2/12/2019 7414.620117 165.039993 106.889999 50.009998 51.220001
2/11/2019 7307.899902 165.789993 105.25 48.77 51.23
2/8/2019 7298.200195 167.330002 105.669998 48.84 51.029999
2/7/2019 7288.350098 166.380005 105.269997 49.23 50.220001
2/6/2019 7375.279785 170.490005 106.029999 49.900002 51.259998
2/5/2019 7402.080078 171.160004 107.220001 50.009998 51.240002
2/4/2019 7347.540039 169.25 105.739998 49.220001 51.029999
2/1/2019 7263.870117 165.710007 102.779999 48.73 50.810001
1/31/2019 7281.740234 166.690002 104.43 47.119999 50.23
1/30/2019 7183.080078 150.419998 106.379997 47.540001 50.360001
1/29/2019 7028.290039 144.190002 102.940002 46.540001 49.610001
1/28/2019 7085.680176 147.470001 105.080002 46.709999 49.52
1/25/2019 7164.859863 149.009995 107.169998 47.040001 49.799999
1/24/2019 7073.459961 145.830002 106.199997 49.759998 49.200001
1/23/2019 7025.77002 144.300003 106.709999 47.939999 49.240002
1/22/2019 7020.359863 147.570007 105.68 48.27 48.939999
1/18/2019 7157.22998 150.039993 107.709999 49.189999 49.27
1/17/2019 7084.459961 148.300003 106.120003 48.470001 48.580002
1/16/2019 7034.689941 147.539993 105.379997 48.130001 48.060001
1/15/2019 7023.830078 148.949997 105.010002 48.599998 48.380001
1/14/2019 6905.919922 145.389999 102.050003 48.349998 48.18
1/11/2019 6971.47998 143.800003 102.800003 48.93 48.290001
1/10/2019 6986.069824 144.199997 103.599998 48.560001 47.82
1/9/2019 6957.080078 144.229996 104.269997 48.009998 47.779999
1/8/2019 6897 142.529999 102.800003 47.740002 47.880001
1/7/2019 6823.470215 138.050003 102.059998 47.439999 47.450001
1/4/2019 6738.859863 137.949997 101.93 47.220001 46.709999
1/3/2019 6463.5 131.740005 97.400002 44.490002 44.779999
1/2/2019 6665.939941 135.679993 101.120003 47.080002 45.220001
12/31/2018 6635.279785 131.089996 101.57 46.93 45.150002
12/28/2018 6584.52002 133.199997 100.389999 46.75 44.82
12/27/2018 6579.490234 134.520004 101.18 46.360001 44.970001
12/26/2018 6554.359863 134.179993 100.559998 46.189999 44.59
12/24/2018 6192.919922 124.059998 94.129997 43.59 42.689999
12/21/2018 6332.990234 124.949997 98.230003 44.84 44
12/20/2018 6528.410156 133.399994 101.510002 45.540001 46.240002
12/19/2018 6636.830078 133.240005 103.690002 45.57 46.450001
12/18/2018 6783.910156 143.660004 103.970001 47.740002 45.849998
12/17/2018 6753.72998 140.190002 102.889999 47.080002 45.73
12/14/2018 6910.660156 144.059998 106.029999 47.860001 46.599998
12/13/2018 7070.330078 145.009995 109.449997 48.290001 47.23
12/12/2018 7098.310059 144.5 109.080002 47.830002 47.32
12/11/2018 7031.830078 142.080002 108.589996 47.380001 46.459999
12/10/2018 7020.52002 141.850006 107.589996 47.209999 46.669998
12/7/2018 6969.25 137.419998 104.82 46.240002 46
12/6/2018 7188.259766 139.630005 109.190002 48.369999 46.68
12/4/2018 7158.430176 137.929993 108.519997 47.75 48.75
12/3/2018 7441.509766 141.089996 112.089996 50.130001 49.830002
11/30/2018 7330.540039 140.610001 110.889999 49.310001 48.759998
11/29/2018 7273.080078 138.679993 110.190002 47.700001 47.900002
11/28/2018 7291.589844 136.759995 111.120003 48.860001 48.189999
11/27/2018 7082.700195 135 107.139999 48.07 47.439999
11/26/2018 7081.850098 136.380005 106.470001 47.450001 48.259998
11/23/2018 6938.97998 131.729996 103.07 46.540001 48.700001
11/21/2018 6972.25 134.820007 103.110001 47.029999 48.619999
11/20/2018 6908.819824 132.429993 101.709999 47.389999 48.330002
11/19/2018 7028.47998 131.550003 104.620003 48 49.549999
11/16/2018 7247.870117 139.529999 108.290001 48.830002 51.169998
11/15/2018 7259.029785 143.850006 107.279999 48.110001 50.630001
11/14/2018 7136.390137 144.220001 104.970001 47.09 48.84
11/13/2018 7200.870117 142.160004 106.940002 47.389999 49.509998
11/12/2018 7200.870117 141.550003 106.870003 46.650002 49.220001
11/9/2018 7406.899902 144.960007 109.57 48.110001 50.610001
11/8/2018 7530.879883 147.869995 111.75 48.990002 50.43
11/7/2018 7570.75 151.529999 111.959999 48.720001 50.259998
11/6/2018 7375.959961 149.940002 107.720001 47.25 49.25
11/5/2018 7328.850098 148.679993 107.510002 47.970001 49.02
11/2/2018 7356.990234 150.350006 106.160004 47.110001 48.830002
11/1/2018 7434.060059 151.75 105.919998 48.220001 48.59
10/31/2018 7305.899902 151.789993 106.809998 46.880001 48.84
10/30/2018 7161.649902 146.220001 103.730003 47.759998 48.57
10/29/2018 7050.290039 142.089996 103.849998 45.400002 47.02
10/26/2018 7167.209961 145.369995 106.959999 45.689999 47.32
10/25/2018 7318.339844 150.949997 108.300003 44.310001 47.959999
10/24/2018 7108.399902 146.039993 102.32 42.419998 46.759998
10/23/2018 7437.540039 154.389999 108.099998 44.5 47.990002
10/22/2018 7468.629883 154.779999 109.629997 45.009998 47.939999
10/19/2018 7449.029785 154.050003 108.660004 44 47.59
10/18/2018 7485.140137 154.919998 108.5 44.970001 47.380001
10/17/2018 7642.700195 159.419998 110.709999 45.889999 47.860001
10/16/2018 7645.490234 158.779999 111 45.939999 48.23
10/15/2018 7430.740234 153.520004 107.599998 44.529999 47.119999
10/12/2018 7496.890137 153.740005 109.57 44.880001 47.380001
10/11/2018 7329.060059 153.350006 105.910004 44.23 46.779999
10/10/2018 7422.049805 151.380005 106.160004 44.799999 47.400002
10/9/2018 7738.02002 157.899994 112.260002 46.549999 48.869999
10/8/2018 7735.950195 157.25 110.849998 47.029999 49.360001
10/5/2018 7788.450195 157.330002 112.129997 47.029999 49.349998
10/4/2018 7879.509766 158.850006 112.790001 48.130001 49.470001
10/3/2018 8025.089844 162.429993 115.169998 48.759998 49.75
10/2/2018 7999.549805 159.330002 115.150002 48.099998 50.23
10/1/2018 8037.299805 162.440002 115.610001 46.450001 51.799999
9/28/2018 8046.350098 164.460007 114.370003 47.290001 51.560001
9/27/2018 8041.970215 168.839996 114.410004 45.880001 51.689999
9/26/2018 7990.370117 166.949997 113.980003 45.700001 51.630001
9/25/2018 8007.470215 164.910004 114.449997 45.91 51.720001
9/24/2018 7993.25 165.410004 114.669998 46.91 51.240002
9/21/2018 7986.959961 162.929993 114.260002 46.66 51.099998
9/20/2018 8028.22998 166.020004 113.57 47.200001 50.43
9/19/2018 7950.040039 163.059998 111.699997 46.150002 49.43
9/18/2018 7956.109863 160.300003 113.209999 46.099998 49.029999
9/17/2018 7895.790039 160.580002 112.139999 45.419998 49.18
9/14/2018 8010.040039 162.320007 113.370003 45.540001 49.25
9/13/2018 8013.709961 161.360001 112.910004 45.57 48.959999
9/12/2018 7954.22998 162 111.709999 44.93 49.34
9/11/2018 7972.470215 165.940002 111.239998 44.93 48.919998
9/10/2018 7924.160156 164.179993 109.379997 46.299999 48.860001
9/7/2018 7902.540039 163.039993 108.209999 46.450001 47.810001
9/6/2018 7922.72998 162.529999 108.739998 47.259998 47.709999
9/5/2018 7995.169922 167.179993 108.489998 47.720001 48.040001
9/4/2018 8091.25 171.160004 111.709999 47.959999 48.580002
8/31/2018 8109.540039 175.729996 112.330002 48.43 48.580002
8/30/2018 8088.359863 177.639999 111.949997 48.240002 48.380001
8/29/2018 8109.689941 175.899994 112.019997 48.75 48.889999
8/28/2018 8030.040039 176.259995 110.260002 48.57 48.639999
8/27/2018 8017.899902 177.460007 109.599998 48.349998 49.330002
8/24/2018 7945.97998 174.649994 108.400002 47.66 49.259998
8/23/2018 7878.459961 172.899994 107.559998 46.98 48.959999
8/22/2018 7889.100098 173.639999 107.059998 47.049999 48.799999
8/21/2018 7859.169922 172.619995 105.980003 47.619999 48.41
8/20/2018 7821.009766 172.5 106.870003 46.5 48.419998
8/17/2018 7816.330078 173.800003 107.580002 47.099998 48.360001
8/16/2018 7806.52002 174.699997 107.639999 47.169998 48.099998
8/15/2018 7774.120117 179.529999 107.660004 47.459999 47.84
8/14/2018 7870.890137 181.110001 109.559998 48.119999 48.23
8/13/2018 7819.709961 180.050003 108.209999 48.450001 48.009998
8/10/2018 7839.109863 180.259995 109 48.849998 48.32
8/9/2018 7891.779785 183.089996 109.669998 50.139999 48.540001
8/8/2018 7888.330078 185.179993 109.489998 49.959999 48.389999
8/7/2018 7883.660156 183.809998 108.879997 49.700001 48.48
8/6/2018 7859.680176 185.690002 108.129997 49.299999 48.669998
8/3/2018 7812.009766 177.779999 108.040001 49.630001 48.470001
8/2/2018 7802.689941 176.369995 107.57 49.48 47.900002
8/1/2018 7707.290039 171.649994 106.279999 48.810001 47.349998
7/31/2018 7671.790039 172.580002 106.080002 48.099998 47.68
7/30/2018 7630 171.059998 105.370003 47.689999 47.73
7/27/2018 7737.419922 174.889999 107.68 47.68 48.630001
7/26/2018 7852.180176 176.259995 109.620003 52.16 48.869999
7/25/2018 7932.240234 217.5 110.830002 52.43 48.950001
7/24/2018 7840.77002 214.669998 107.660004 52.18 48.669998
7/23/2018 7841.870117 210.910004 107.970001 52.310001 48.669998
7/20/2018 7820.200195 209.940002 106.269997 51.91 48.52
7/19/2018 7825.299805 208.089996 104.400002 51.98 48.439999
7/18/2018 7854.439941 209.360001 105.120003 51.720001 48.639999
7/17/2018 7855.120117 209.990005 105.949997 51.75 48.900002
7/16/2018 7805.720215 207.229996 104.910004 52.009998 48.459999
7/13/2018 7825.97998 207.320007 105.43 52.220001 48.630001
7/12/2018 7823.919922 206.919998 104.190002 52.349998 48.150002
7/11/2018 7716.609863 202.539993 101.980003 51.200001 47.639999
7/10/2018 7759.200195 203.539993 102.120003 52.16 46.990002
7/9/2018 7756.200195 204.740005 101.849998 51.860001 46.73
7/6/2018 7688.390137 203.229996 101.160004 51.369999 46
7/5/2018 7586.430176 198.449997 99.760002 50.75 45.41
7/3/2018 7502.669922 192.729996 99.050003 49.470001 44.720001
7/2/2018 7567.689941 197.360001 100.010002 50.200001 44.950001
6/29/2018 7510.299805 194.320007 98.610001 49.709999 44.060001
6/28/2018 7503.680176 196.229996 98.629997 49.25 43.84
6/27/2018 7445.080078 195.839996 97.540001 48.759998 43.450001
6/26/2018 7561.629883 199 99.080002 49.669998 44.41
6/25/2018 7532.009766 196.350006 98.389999 50.709999 44.279999
6/22/2018 7692.819824 201.740005 100.410004 52.5 44.099998
6/21/2018 7712.950195 201.5 101.139999 52.189999 43.099998
6/20/2018 7781.509766 202 101.870003 53.459999 42.82
6/19/2018 7725.589844 197.490005 100.860001 52.93 46.27
6/18/2018 7747.029785 198.309998 100.860001 53.220001 46.52
6/15/2018 7746.379883 195.850006 100.129997 55.110001 46.279999
6/14/2018 7761.040039 196.809998 101.419998 55.540001 45.900002
6/13/2018 7695.700195 192.410004 100.849998 55.029999 48.27
6/12/2018 7703.790039 192.399994 101.309998 54.82 48.450001
6/11/2018 7659.930176 191.539993 101.050003 54.52 48.189999
6/8/2018 7645.509766 189.100006 101.629997 55.049999 48.18
6/7/2018 7635.069824 188.179993 100.879997 55.880001 47.68
6/6/2018 7689.240234 191.339996 102.489998 57.029999 47.75
6/5/2018 7637.859863 192.940002 102.190002 56.529999 47.130001
6/4/2018 7606.459961 193.279999 101.669998 56.830002 47.32
6/1/2018 7554.330078 193.990005 100.790001 57.080002 47.349998
5/31/2018 7442.120117 191.779999 98.839996 55.200001 46.720001
5/30/2018 7462.450195 187.669998 98.949997 55.68 47.049999
5/29/2018 7396.589844 185.740005 98.010002 55.32 46.259998
5/25/2018 7433.850098 184.919998 98.360001 55.439999 47
5/24/2018 7424.430176 185.929993 98.309998 54.75 46.459999
5/23/2018 7425.959961 186.899994 98.660004 55.209999 46.900002
5/22/2018 7378.459961 183.800003 97.5 54.450001 46.369999
5/21/2018 7394.040039 184.490005 97.599998 54.32 47.209999
5/18/2018 7354.339844 182.679993 96.360001 53.5 46.32
5/17/2018 7382.470215 183.759995 96.18 54.810001 46.540001
5/16/2018 7398.299805 183.199997 97.150002 54.639999 46.73
5/15/2018 7351.629883 184.320007 97.32 53.919998 46.810001
5/14/2018 7411.319824 186.639999 98.029999 54.900002 46.82
5/11/2018 7402.879883 186.990005 97.699997 54.669998 46.82
5/10/2018 7404.970215 185.529999 97.910004 54.98 46.93
5/9/2018 7339.910156 182.660004 96.940002 54.34 46.580002
5/8/2018 7266.899902 178.919998 95.809998 53.630001 45.939999
5/7/2018 7265.209961 177.970001 96.220001 53.330002 46.07
5/4/2018 7209.620117 176.610001 95.160004 52.779999 45.709999
5/3/2018 7088.149902 174.020004 94.07 52.279999 45.060001
5/2/2018 7100.899902 176.070007 93.510002 52.310001 45.509998
5/1/2018 7130.700195 173.860001 95 53.330002 45.950001
4/30/2018 7066.27002 172 93.519997 51.619999 45.669998
4/27/2018 7119.799805 173.589996 95.82 52.73 45.529999
4/26/2018 7118.680176 174.160004 94.260002 53.049999 45.959999
4/25/2018 7003.740234 159.690002 92.309998 51.380001 45.75
4/24/2018 7007.350098 159.690002 93.120003 51.450001 45.529999
4/23/2018 7128.600098 165.839996 95.349998 51.099998 45.799999
4/20/2018 7146.129883 166.279999 95 51.529999 46.23
4/19/2018 7238.060059 168.100006 96.110001 52.220001 46.82
4/18/2018 7295.240234 166.360001 96.440002 53.610001 47.080002
4/17/2018 7281.100098 168.660004 96.07 53.540001 46.66
4/16/2018 7156.279785 164.830002 94.169998 52.400002 46.049999
4/13/2018 7106.649902 164.520004 93.080002 51.860001 46.080002
4/12/2018 7140.25 163.869995 93.580002 52.720001 45.880001
4/11/2018 7069.029785 166.320007 91.860001 51.099998 45.610001
4/10/2018 7094.299805 165.039993 92.879997 51.27 45.82
4/9/2018 6950.339844 157.929993 90.769997 49.549999 44.900002
4/6/2018 6915.109863 157.199997 90.230003 48.790001 44.830002
4/5/2018 7076.549805 159.339996 92.379997 50.380001 45.959999
4/4/2018 7042.109863 155.100006 92.330002 49.990002 45.509998
4/3/2018 6941.279785 156.110001 89.709999 49.75 44.889999
4/2/2018 6870.120117 155.389999 88.519997 48.919998 45.009998
3/29/2018 7063.450195 159.789993 91.269997 52.080002 45.75
3/28/2018 6949.22998 153.029999 89.389999 49.599998 44.98
3/27/2018 7008.810059 152.220001 89.470001 51.189999 45.380001
3/26/2018 7220.540039 160.059998 93.779999 52.48 46.48
3/23/2018 6992.669922 159.389999 87.18 49.360001 44.790001
3/22/2018 7166.680176 164.889999 89.790001 50.830002 45.889999
3/21/2018 7345.290039 169.389999 92.480003 51.560001 47.02
3/20/2018 7364.299805 168.149994 93.129997 51.549999 47.049999
3/19/2018 7344.240234 172.559998 92.889999 50.830002 51.950001
3/16/2018 7481.990234 185.089996 94.599998 51.169998 52.27
3/15/2018 7481.740234 183.860001 94.18 50.880001 52.369999
3/14/2018 7496.810059 184.190002 93.849998 51.860001 52.32
3/13/2018 7511.009766 181.880005 94.410004 51.779999 52.580002
3/12/2018 7588.319824 184.759995 96.769997 51.52 52.900002
3/9/2018 7560.810059 185.229996 96.540001 52.189999 52.970001
3/8/2018 7427.950195 182.339996 94.43 50.740002 52.130001
3/7/2018 7396.649902 183.710007 93.860001 51.32 51.720001
3/6/2018 7372.009766 179.779999 93.32 50.709999 51.5
3/5/2018 7330.709961 180.399994 93.639999 49.75 51.290001
3/2/2018 7257.870117 176.619995 93.050003 48.98 50.32
3/1/2018 7180.560059 175.940002 92.849998 47.84 49.709999
2/28/2018 7273.009766 178.320007 93.769997 49.290001 50.669998
2/27/2018 7330.350098 181.460007 94.199997 49.91 50.73
2/26/2018 7421.459961 184.929993 95.419998 49.110001 51.169998
2/23/2018 7337.390137 183.289993 94.059998 47.73 50.5
2/22/2018 7210.089844 178.990005 91.730003 45.799999 49.59
2/21/2018 7218.22998 177.910004 91.489998 45.939999 49.43
2/20/2018 7234.310059 176.009995 92.720001 46.32 49.889999
2/16/2018 7239.470215 177.360001 92 45.560001 50.709999
2/15/2018 7256.430176 179.960007 92.660004 45.919998 50.639999
2/14/2018 7143.620117 179.520004 90.809998 45.380001 49.450001
 2/13/2018 7013.509766 173.149994 89.830002 44.459999 48.490002
2/12/2018 6981.959961 176.410004 89.129997 44.830002 48.150002
2/9/2018 6874.490234 176.110001 88.18 43.950001 47.73
2/8/2018 6777.160156 171.580002 85.010002 42.75 46.84
2/7/2018 7051.97998 180.179993 89.610001 45.200001 48.869999
2/6/2018 7115.879883 185.309998 91.330002 44.91 49.400002
2/5/2018 6967.529785 181.259995 88 44.52 48.09
2/2/2018 7240.950195 190.279999 91.779999 46.150002 50.130001
2/1/2018 7385.859863 193.089996 94.260002 47.650002 51.630001
1/31/2018 7411.47998 186.889999 95.010002 48.139999 51.59
1/30/2018 7402.47998 187.119995 92.739998 48.790001 50.959999
1/29/2018 7466.509766 185.979996 93.919998 49.98 51.939999
1/26/2018 7505.77002 190 94.059998 50.080002 52.75
1/25/2018 7411.160156 187.479996 92.330002 45.299999 51.599998
1/24/2018 7415.060059 186.550003 91.82 45.509998 51.450001
1/23/2018 7460.290039 189.350006 91.900002 46.060001 51.119999
1/22/2018 7408.029785 185.369995 91.610001 45.75 50.709999
1/19/2018 7336.379883 181.289993 90 44.82 50.580002
1/18/2018 7296.049805 179.800003 90.099998 44.48 50.23
1/17/2018 7298.279785 177.600006 90.139999 44.389999 50.27
1/16/2018 7223.689941 178.389999 88.349998 43.139999 49.59
1/12/2018 7261.060059 179.369995 89.599998 43.240002 49.509998
1/11/2018 7211.779785 187.770004 88.080002 43.41 48.950001
1/10/2018 7153.569824 187.839996 87.82 42.5 48.799999
1/9/2018 7163.580078 187.869995 88.220001 43.619999 49.060001
1/8/2018 7157.390137 188.279999 88.279999 44.740002 48.98
1/5/2018 7136.560059 186.850006 88.190002 44.740002 48.470001
1/4/2018 7077.910156 184.330002 87.110001 44.43 48.18
1/3/2018 7065.529785 184.669998 86.349998 45.259998 47.709999
1/2/2018 7006.899902 181.419998 85.949997 46.849998 46.630001
12/29/2017 6903.390137 176.460007 85.540001 46.16 47.279999
12/28/2017 6950.160156 177.919998 85.720001 46.220001 47.52
12/27/2017 6939.339844 177.619995 85.709999 46.110001 47.380001
12/26/2017 6936.25 175.990005 85.400002 46.080002 47.43
12/22/2017 6959.959961 177.199997 85.510002 46.700001 47.360001
12/21/2017 6965.359863 177.449997 85.5 46.759998 47.279999
12/20/2017 6960.959961 177.889999 85.519997 47.560001 47.900002
12/19/2017 6963.850098 179.509995 85.830002 47.040001 47.82
12/18/2017 6994.759766 180.820007 86.379997 46.259998 47.709999
12/15/2017 6936.580078 180.179993 86.849998 44.560001 48.299999
12/14/2017 6856.529785 178.389999 84.690002 43.259998 50.189999
12/13/2017 6875.799805 178.300003 85.349998 43.34 50.049999
12/12/2017 6862.319824 176.960007 85.580002 43.330002 50.389999
12/11/2017 6875.080078 179.039993 85.230003 43.66 50.470001
12/8/2017 6840.080078 179 84.160004 43.349998 49.599998
12/7/2017 6812.839844 180.139999 82.489998 43.080002 48.52
12/6/2017 6776.379883 176.059998 82.779999 43.450001 48.419998
12/5/2017 6762.209961 172.830002 81.589996 43.439999 47.990002
12/4/2017 6775.370117 171.470001 81.080002 44.490002 48.400002
12/1/2017 6847.589844 175.100006 84.260002 44.68 49.610001
11/30/2017 6873.970215 177.179993 84.169998 44.84 49.060001
11/29/2017 6824.390137 175.130005 83.339996 43.950001 48.52
11/28/2017 6912.359863 182.419998 84.879997 44.73 49.009998
11/27/2017 6878.52002 183.029999 83.870003 44.490002 48.880001
11/24/2017 6889.160156 182.779999 83.260002 44.75 49.009998
11/22/2017 6867.359863 180.869995 83.110001 44.650002 48.580002
11/21/2017 6862.47998 181.860001 83.720001 44.939999 48.630001
11/20/2017 6790.709961 178.740005 82.529999 44.619999 49.02
11/17/2017 6782.790039 179 82.400002 44.630001 48.939999
11/16/2017 6793.290039 179.589996 83.199997 45.650002 49.200001
11/15/2017 6706.209961 177.949997 82.980003 45.459999 48.82
11/14/2017 6737.870117 178.070007 84.050003 45.860001 49.200001
11/13/2017 6757.600098 178.770004 83.93 45.75 49.400002
11/10/2017 6750.939941 178.460007 83.870003 45.580002 49.32
11/9/2017 6750.049805 179.300003 84.089996 46.299999 49.240002
11/8/2017 6789.120117 179.559998 84.559998 46.700001 50.540001
11/7/2017 6767.779785 180.25 84.269997 46.779999 50.490002
11/6/2017 6786.439941 180.169998 84.470001 46.700001 50.400002
11/3/2017 6764.439941 178.919998 84.139999 46.34 50.18
11/2/2017 6714.939941 178.919998 84.050003 47.099998 50.279999
11/1/2017 6716.529785 182.660004 83.18 46.709999 50.639999
10/31/2017 6727.669922 180.059998 83.18 45.490002 50.900002
10/30/2017 6698.959961 179.869995 83.889999 44.369999 50.68
10/27/2017 6701.259766 177.880005 83.809998 44.400002 50.880001
10/26/2017 6556.77002 170.630005 78.760002 41.349998 50.150002
10/25/2017 6563.890137 170.600006 78.629997 40.779999 49.700001
10/24/2017 6598.430176 171.800003 78.860001 40.950001 49.98
10/23/2017 6586.830078 171.270004 78.830002 40.830002 49.310001
10/20/2017 6629.049805 174.979996 78.809998 40.43 49.25
10/19/2017 6605.069824 174.559998 77.910004 40.09 49.349998
10/18/2017 6624.220215 176.029999 77.610001 40.25 49.580002
10/17/2017 6623.660156 176.110001 77.589996 39.790001 49.189999
10/16/2017 6624 174.520004 77.650002 39.759998 48.860001
10/13/2017 6605.799805 173.740005 77.489998 39.669998 48.610001
10/12/2017 6591.509766 172.550003 77.120003 39.189999 48.23
10/11/2017 6603.549805 172.740005 76.419998 39.299999 48.279999
10/10/2017 6587.25 171.589996 76.290001 39.650002 48.209999
10/9/2017 6579.72998 172.5 76.290001 39.860001 48.360001
10/6/2017 6590.180176 172.229996 76 39.630001 48.400002
10/5/2017 6585.359863 171.240005 75.970001 39.529999 48.91
10/4/2017 6534.629883 168.419998 74.690002 39.34 48.900002
10/3/2017 6531.709961 169.960007 74.260002 39.380001 48.689999
10/2/2017 6516.720215 169.470001 74.610001 39.040001 48.799999
9/29/2017 6495.959961 170.869995 74.489998 38.080002 48.349998
9/28/2017 6453.450195 168.729996 73.870003 37.830002 48.080002
9/27/2017 6453.259766 167.679993 73.849998 37.540001 48.16
9/26/2017 6380.160156 164.210007 73.260002 37.470001 47.919998
9/25/2017 6370.589844 162.869995 73.260002 37.16 47.970001
9/22/2017 6426.919922 170.539993 74.410004 37.18 48.16
9/21/2017 6422.689941 171.110001 74.209999 37.200001 47.970001
9/20/2017 6456.040039 172.169998 74.940002 37.07 47.970001
9/19/2017 6461.319824 172.520004 75.440002 37.23 48.040001
9/18/2017 6454.640137 170.009995 75.160004 37 48.330002
9/15/2017 6448.470215 171.639999 75.309998 37 48.740002
9/14/2017 6429.080078 170.960007 74.769997 36.48 52.790001
9/13/2017 6460.189941 173.050003 75.209999 36.330002 52.799999
9/12/2017 6454.279785 172.960007 74.68 36.09 52.77
9/11/2017 6432.259766 173.509995 74.760002 35.77 52.490002
9/8/2017 6360.189941 170.949997 73.980003 35.189999 51.580002
9/7/2017 6397.870117 173.210007 74.339996 35.540001 51.73
9/6/2017 6393.310059 172.089996 73.400002 35.759998 51.009998
9/5/2017 6375.569824 170.720001 73.610001 35.02 50.93
9/1/2017 6435.330078 172.020004 73.940002 35.09 50.619999
8/31/2017 6428.660156 171.970001 74.769997 35.07 50.330002
8/30/2017 6368.310059 169.919998 74.010002 34.889999 49.799999
8/29/2017 6301.890137 168.050003 73.050003 34.73 49.450001
8/28/2017 6283.02002 167.240005 72.830002 34.650002 49.240002
8/25/2017 6265.640137 166.320007 72.82 34.669998 49.240002
8/24/2017 6271.330078 167.740005 72.690002 34.709999 49.189999
8/23/2017 6278.410156 168.710007 72.720001 34.66 49.07
8/22/2017 6297.47998 169.639999 73.160004 34.650002 49.259998
8/21/2017 6213.129883 167.779999 72.150002 34.919998 48.900002
8/18/2017 6216.529785 167.410004 72.489998 35.009998 48.619999
8/17/2017 6221.910156 166.910004 72.400002 35.169998 48.549999
8/16/2017 6345.109863 170 73.650002 35.810001 49.25
8/15/2017 6333.009766 171 73.220001 36 48.830002
8/14/2017 6340.22998 170.75 73.589996 36.34 48.849998
8/11/2017 6256.560059 168.080002 72.5 35.869999 48.240002
8/10/2017 6216.870117 167.399994 71.410004 36.139999 48.099998
8/9/2017 6352.330078 171.179993 72.470001 36.59 49.060001
8/8/2017 6370.459961 171.229996 72.790001 36.41 49.099998
8/7/2017 6383.77002 171.979996 72.400002 36.43 49.639999
8/4/2017 6351.560059 169.619995 72.68 36.299999 49.959999
8/3/2017 6340.339844 168.589996 72.150002 36.490002 50.23
8/2/2017 6362.649902 169.300003 72.260002 36.639999 49.77
8/1/2017 6362.939941 169.860001 72.580002 36.349998 50.16
7/31/2017 6348.120117 169.25 72.699997 35.470001 49.93
7/28/2017 6374.680176 172.449997 73.040001 35.310001 50.299999
7/27/2017 6382.189941 170.440002 73.160004 34.970001 50.450001
7/26/2017 6422.75 165.610001 74.050003 34.75 51.169998
7/25/2017 6412.169922 165.279999 74.190002 34.669998 51.169998
7/24/2017 6410.810059 166 73.599998 34.5 50.759998
7/21/2017 6387.75 164.429993 73.790001 34.73 50.799999
7/20/2017 6390 164.529999 74.220001 34.75 51.130001
7/19/2017 6385.040039 164.139999 73.860001 34.560001 51
7/18/2017 6344.310059 162.860001 73.300003 34.529999 50.450001
7/17/2017 6314.430176 159.729996 73.349998 34.470001 50.439999
7/14/2017 6312.470215 159.970001 72.779999 34.68 50.560001
7/13/2017 6274.439941 159.259995 71.769997 34.240002 50.349998
7/12/2017 6261.169922 158.899994 71.150002 34.25 50.450001
7/11/2017 6193.299805 155.270004 69.989998 33.919998 49.880001
7/10/2017 6176.390137 153.5 69.980003 33.650002 49.619999
7/7/2017 6153.080078 151.440002 69.459999 33.880001 49.349998
7/6/2017 6089.459961 148.820007 68.57 33.630001 48.849998
7/5/2017 6150.859863 150.339996 69.080002 34.34 49.459999
7/3/2017 6110.060059 148.429993 68.169998 33.459999 49.360001
6/30/2017 6140.419922 150.979996 68.93 33.740002 50.139999
6/29/2017 6144.350098 151.039993 68.489998 33.540001 50.200001
6/28/2017 6234.410156 153.240005 69.800003 34.200001 50.869999
6/27/2017 6146.620117 150.580002 69.209999 33.650002 50.75
6/26/2017 6247.149902 153.589996 70.529999 34.07 50.860001
6/23/2017 6265.25 155.070007 71.209999 34.189999 50.950001
6/22/2017 6236.689941 153.399994 70.260002 34.360001 50.299999
6/21/2017 6233.950195 153.910004 70.269997 34.580002 46.330002
6/20/2017 6188.029785 152.25 69.910004 34.860001 45.84
6/19/2017 6239.009766 152.869995 70.870003 35.509998 45.73
6/16/2017 6151.759766 150.639999 70 35.209999 45.09
6/15/2017 6165.5 149.800003 69.900002 35.310001 44.68
6/14/2017 6194.890137 150.25 70.269997 35.529999 44.810001
6/13/2017 6220.370117 150.679993 70.650002 35.880001 44.98
6/12/2017 6175.459961 148.440002 69.779999 35.73 44.849998
6/9/2017 6207.919922 149.600006 70.32 35.709999 45.029999
6/8/2017 6321.759766 154.710007 71.949997 36.48 45.419998
6/7/2017 6297.379883 153.119995 72.389999 36.259998 45.400002
6/6/2017 6275.060059 152.809998 72.519997 36.130001 45.610001
6/5/2017 6295.680176 153.630005 72.279999 36.34 45.919998
6/2/2017 6305.799805 153.610001 71.760002 36.32 45.66
6/1/2017 6246.830078 151.529999 70.099998 36.119999 45.790001
5/31/2017 6198.52002 151.460007 69.839996 36.110001 45.389999
5/30/2017 6203.189941 152.380005 70.410004 36.18 45.419998
5/26/2017 6210.189941 152.130005 69.959999 36.259998 45.259998
5/25/2017 6205.259766 151.960007 69.620003 36.259998 45.200001
5/24/2017 6163.02002 150.039993 68.769997 36.119999 44.830002
5/23/2017 6138.709961 148.070007 68.68 35.860001 44.560001
5/22/2017 6133.620117 148.240005 68.449997 35.77 44.630001
5/19/2017 6083.700195 148.059998 67.690002 35.400002 44.310001
5/18/2017 6055.129883 147.660004 67.709999 35.220001 44.169998
5/17/2017 6011.240234 144.850006 67.480003 35.040001 44.23
5/16/2017 6169.870117 149.779999 69.410004 35.82 45.290001
5/15/2017 6149.669922 150.190002 68.43 35.630001 45.32
5/12/2017 6121.22998 150.330002 68.379997 35.529999 45.080002
5/11/2017 6115.959961 150.039993 68.459999 35.689999 45.16
5/10/2017 6129.140137 150.289993 69.309998 36.009998 45.529999
5/9/2017 6120.589844 150.479996 69.040001 36.369999 45.48
5/8/2017 6102.660156 151.059998 68.940002 36.540001 45.560001
5/5/2017 6100.759766 150.240005 69 36.82 45.580002
5/4/2017 6075.339844 150.850006 68.809998 36.849998 45.470001
5/3/2017 6072.549805 151.800003 69.080002 36.98 44.889999
5/2/2017 6095.370117 152.779999 69.300003 36.970001 45.130001
5/1/2017 6091.600098 152.460007 69.410004 36.310001 45.049999
4/28/2017 6047.609863 150.25 68.459999 36.150002 44.959999
4/27/2017 6048.939941 147.699997 68.269997 37.43 44.77
4/26/2017 6025.22998 146.559998 67.830002 36.93 44.689999
4/25/2017 6025.490234 146.490005 67.919998 36.869999 44.720001
4/24/2017 5983.819824 145.470001 67.529999 36.75 44.84
4/21/2017 5910.52002 143.679993 66.400002 36.32 44.43
4/20/2017 5916.779785 143.800003 65.5 36.18 44.529999
4/19/2017 5863.029785 142.270004 65.040001 35.91 44.189999
4/18/2017 5849.470215 140.960007 65.389999 35.77 44.52
4/17/2017 5856.790039 141.419998 65.480003 35.48 44.290001
4/13/2017 5805.149902 139.389999 64.949997 35.25 44
4/12/2017 5836.160156 139.580002 65.230003 35.630001 44.18
4/11/2017 5866.77002 139.919998 65.480003 35.740002 44.169998
4/10/2017 5880.930176 141.039993 65.529999 35.799999 44
4/7/2017 5877.810059 140.779999 65.68 36.029999 44.290001
4/6/2017 5878.950195 141.169998 65.730003 36.029999 44.18
4/5/2017 5864.47998 141.850006 65.559998 36.220001 44.490002
4/4/2017 5898.609863 141.729996 65.730003 36.279999 44.59
4/3/2017 5894.680176 142.279999 65.550003 36.16 44.610001
3/31/2017 5911.740234 142.050003 65.860001 36.07 44.610001
3/30/2017 5914.339844 142.410004 65.709999 35.75 44.68
3/29/2017 5897.549805 142.649994 65.470001 35.57 44.52
3/28/2017 5875.140137 141.759995 65.290001 35.599998 44.689999
3/27/2017 5840.370117 140.320007 65.099998 35.389999 44.84
3/24/2017 5828.740234 140.339996 64.980003 35.16 44.650002
3/23/2017 5817.689941 139.529999 64.870003 35.27 44.950001
3/22/2017 5821.640137 139.589996 65.029999 35.369999 44.790001
3/21/2017 5793.830078 138.509995 64.209999 35.040001 44.84
3/20/2017 5901.529785 139.940002 64.93 35.43 45.23
3/17/2017 5901 139.839996 64.870003 35.27 45.66
3/16/2017 5900.759766 139.990005 64.639999 35.139999 45.73
3/15/2017 5900.049805 139.720001 64.75 35.099998 43.049999
3/14/2017 5856.819824 139.320007 64.410004 35.18 42.790001
3/13/2017 5875.779785 139.600006 64.709999 35.16 42.580002
3/10/2017 5861.72998 138.789993 64.93 35.91 42.68
3/9/2017 5838.810059 138.240005 64.730003 35.82 42.439999
3/8/2017 5837.549805 137.720001 64.989998 35.619999 42.610001
3/7/2017 5833.930176 137.300003 64.400002 35.799999 42.599998
3/6/2017 5849.180176 137.419998 64.269997 35.57 42.57
3/3/2017 5870.75 137.169998 64.25 35.900002 42.689999
3/2/2017 5861.220215 136.759995 64.010002 35.91 42.889999
3/1/2017 5904.029785 137.419998 64.940002 35.93 42.919998
2/28/2017 5825.439941 135.539993 63.98 36.200001 42.59
2/27/2017 5861.899902 136.410004 64.230003 36.509998 42.700001
2/24/2017 5845.310059 135.440002 64.620003 36.529999 43.169998
2/23/2017 5835.509766 135.360001 64.620003 36.18 42.959999
2/22/2017 5860.629883 136.119995 64.360001 36.07 42.509998
2/21/2017 5865.950195 133.720001 64.489998 36.52 42.27
2/17/2017 5838.580078 133.529999 64.620003 36.48 42.060001
2/16/2017 5814.899902 133.839996 64.519997 36.41 41.59
2/15/2017 5819.439941 133.440002 64.529999 36.049999 41.41
2/14/2017 5782.569824 133.850006 64.57 35.93 41.099998
 2/13/2017 5763.959961 134.050003 64.720001 35.799999 41.09
2/10/2017 5734.129883 134.190002 64 35.34 40.790001
2/9/2017 5715.180176 134.139999 64.059998 35.459999 40.23
2/8/2017 5682.450195 134.199997 63.34 36.380001 40.02
2/7/2017 5674.220215 131.839996 63.43 36.349998 40.07
2/6/2017 5663.549805 132.059998 63.639999 36.27 40.099998
2/3/2017 5666.77002 130.979996 63.68 36.52 40.43
2/2/2017 5636.200195 130.839996 63.169998 36.68 39.98
2/1/2017 5642.649902 133.229996 63.580002 36.52 39.84
1/31/2017 5614.790039 130.320007 64.650002 36.82 40.110001
1/30/2017 5613.709961 130.979996 65.129997 37.419998 40.23
1/27/2017 5660.779785 132.179993 65.779999 37.98 40.23
1/26/2017 5655.180176 132.779999 64.269997 37.560001 40.130001
1/25/2017 5656.339844 131.479996 63.68 37.799999 40.150002
1/24/2017 5600.959961 129.369995 63.52 37.619999 40.099998
1/23/2017 5552.939941 128.929993 62.959999 36.77 39.68
1/20/2017 5555.330078 127.040001 62.740002 36.939999 39.869999
1/19/2017 5540.080078 127.550003 62.299999 36.57 39.209999
1/18/2017 5555.649902 127.919998 62.5 36.759998 39.189999
1/17/2017 5538.72998 127.870003 62.529999 36.799999 39.099998
1/13/2017 5574.120117 128.339996 62.700001 36.790001 39.259998
1/12/2017 5547.490234 126.620003 62.610001 36.709999 39.200001
1/11/2017 5563.649902 126.089996 63.189999 36.950001 39.110001
1/10/2017 5551.819824 124.349998 62.619999 36.540001 38.66
1/9/2017 5531.819824 124.900002 62.639999 36.610001 39.029999
1/6/2017 5521.060059 123.410004 62.84 36.48 38.450001
1/5/2017 5487.939941 120.669998 62.299999 36.349998 38.639999
1/4/2017 5477 118.690002 62.299999 36.41 38.740002
1/3/2017 5429.080078 116.860001 62.580002 36.599998 38.549999
12/30/2016 5383.120117 115.050003 62.139999 36.27 38.450001
12/29/2016 5432.089844 116.349998 62.900002 36.66 38.689999
12/28/2016 5438.560059 116.919998 62.990002 36.630001 38.68
12/27/2016 5487.439941 118.010002 63.279999 37.07 38.82
12/23/2016 5462.689941 117.269997 63.240002 36.970001 38.779999
12/22/2016 5447.419922 117.400002 63.549999 36.93 38.959999
12/21/2016 5471.430176 119.040001 63.540001 36.98 38.830002
12/20/2016 5483.939941 119.089996 63.540001 37.209999 39
12/19/2016 5457.439941 119.239998 63.619999 36.889999 38.900002
12/16/2016 5437.160156 119.870003 62.299999 36.310001 39.099998
12/15/2016 5456.850098 120.57 62.580002 36.790001 40.860001
12/14/2016 5436.669922 120.209999 62.68 36.549999 40.880001
12/13/2016 5463.830078 120.309998 62.98 36.799999 40.759998
12/12/2016 5412.540039 117.769997 62.169998 35.970001 40.509998
12/9/2016 5444.5 119.68 61.970001 35.759998 40.52
12/8/2016 5417.359863 118.910004 61.009998 35.700001 40.349998
12/7/2016 5393.759766 117.949997 61.369999 35.5 40.32
12/6/2016 5333 117.309998 59.950001 34.720001 39.470001
12/5/2016 5308.890137 117.43 60.220001 34.389999 38.970001
12/2/2016 5255.649902 115.400002 59.25 34.16 38.5
12/1/2016 5251.109863 115.099998 59.200001 33.759998 38.700001
11/30/2016 5323.680176 118.419998 60.259998 34.700001 40.189999
11/29/2016 5379.919922 120.870003 61.09 35.310001 40.549999
11/28/2016 5368.810059 120.410004 60.610001 35.509998 40.299999
11/25/2016 5398.919922 120.379997 60.529999 35.439999 40.27
11/23/2016 5380.680176 120.839996 60.400002 35.200001 40.099998
11/22/2016 5386.350098 121.470001 61.119999 35.48 40.09
11/21/2016 5368.859863 121.769997 60.860001 34.98 39.889999
11/18/2016 5321.509766 117.019997 60.349998 34.950001 39.860001
11/17/2016 5333.970215 117.790001 60.639999 35.02 40.25
11/16/2016 5294.580078 116.339996 59.650002 34.84 39.700001
11/15/2016 5275.620117 117.199997 58.869999 34.91 39.169998
11/14/2016 5218.399902 115.080002 58.119999 34.48 39.299999
11/11/2016 5237.109863 119.019997 59.02 34.610001 39.450001
11/10/2016 5208.799805 120.800003 58.700001 34.5 39.580002
11/9/2016 5251.069824 123.18 60.169998 34.75 39.549999
11/8/2016 5193.490234 124.220001 60.470001 34.740002 39.130001
11/7/2016 5166.169922 122.150002 60.419998 34.689999 39.09
11/4/2016 5046.370117 120.75 58.709999 33.610001 38.279999
11/3/2016 5058.410156 120 59.209999 33.93 38.310001
11/2/2016 5105.569824 127.169998 59.43 34.599998 38.029999
11/1/2016 5153.580078 129.5 59.799999 34.52 38.459999
10/31/2016 5189.140137 130.990005 59.919998 34.869999 38.419998
10/28/2016 5190.100098 131.289993 59.869999 34.740002 38.169998
10/27/2016 5215.970215 129.690002 60.099998 34.810001 38.220001
10/26/2016 5250.27002 131.039993 60.630001 34.919998 38.310001
10/25/2016 5283.399902 132.289993 60.990002 35.099998 38.360001
10/24/2016 5309.830078 133.279999 61 35.259998 38.27
10/21/2016 5257.399902 132.070007 59.66 35.150002 37.93
10/20/2016 5241.830078 130 57.25 35.43 38.09
10/19/2016 5246.410156 130.110001 57.529999 35.509998 38.349998
10/18/2016 5243.839844 128.570007 57.66 37.75 38.419998
10/17/2016 5199.819824 127.540001 57.220001 37.290001 38.290001
10/14/2016 5214.160156 127.879997 57.419998 37.450001 38.41
10/13/2016 5213.330078 127.82 56.919998 36.970001 38.029999
10/12/2016 5239.02002 129.050003 57.110001 37.130001 38.049999
10/11/2016 5246.790039 128.880005 57.189999 37.27 38.009998
10/10/2016 5328.669922 130.240005 58.040001 38.02 38.619999
10/7/2016 5292.399902 128.990005 57.799999 38.099998 38.709999
10/6/2016 5306.850098 128.740005 57.740002 38.07 38.869999
10/5/2016 5316.02002 128.470001 57.639999 37.990002 39.150002
10/4/2016 5289.660156 128.190002 57.240002 37.540001 38.869999
10/3/2016 5300.870117 128.770004 57.419998 37.66 38.990002
9/30/2016 5312 128.270004 57.599998 37.75 39.279999
9/29/2016 5269.149902 128.089996 57.400002 37.32 39.119999
9/28/2016 5318.549805 129.229996 58.029999 37.439999 39.439999
9/27/2016 5305.709961 128.690002 57.950001 37.18 39.299999
9/26/2016 5257.490234 127.309998 56.900002 36.650002 39.029999
9/23/2016 5305.75 127.959999 57.43 37.189999 39.23
9/22/2016 5339.52002 130.080002 57.82 37.549999 39.509998
9/21/2016 5295.180176 129.940002 57.759998 37.450001 39.509998
9/20/2016 5241.350098 128.639999 56.810001 37.139999 39.07
9/19/2016 5235.029785 128.649994 56.93 37.16 39.23
9/16/2016 5244.569824 129.070007 57.25 37.669998 38.919998
9/15/2016 5249.689941 128.350006 57.189999 36.560001 40.860001
9/14/2016 5173.77002 127.769997 56.259998 35.619999 40.25
9/13/2016 5155.25 127.209999 56.529999 35.610001 40.18
9/12/2016 5211.890137 128.690002 57.049999 36.080002 40.68
9/9/2016 5125.910156 127.099998 56.209999 35.439999 40.029999
9/8/2016 5259.47998 130.270004 57.43 36.439999 40.720001
9/7/2016 5283.930176 131.050003 57.66 36.459999 41.25
9/6/2016 5275.910156 129.729996 57.610001 36.57 41.25
9/2/2016 5249.899902 126.510002 57.669998 36.080002 41.25
9/1/2016 5227.209961 126.169998 57.59 36.02 41.16
8/31/2016 5213.220215 126.120003 57.459999 35.889999 41.220001
8/30/2016 5222.990234 125.839996 57.889999 35.700001 41.310001
8/29/2016 5232.330078 126.540001 58.099998 35.549999 41.310001
8/26/2016 5218.919922 124.959999 58.029999 35.259998 41.259998
8/25/2016 5212.200195 123.889999 58.169998 35.09 41.099998
8/24/2016 5217.689941 123.480003 57.950001 35.150002 41.07
8/23/2016 5260.080078 124.370003 57.889999 35.400002 41.5
8/22/2016 5244.600098 124.150002 57.669998 35.360001 41.220001
8/19/2016 5238.379883 123.559998 57.619999 35.240002 41.32
8/18/2016 5240.149902 123.910004 57.599998 34.970001 41.139999
8/17/2016 5228.660156 124.370003 57.560001 35.02 41.209999
8/16/2016 5227.109863 123.300003 57.439999 35.209999 41.32
8/15/2016 5262.02002 123.900002 58.119999 34.91 41.389999
8/12/2016 5232.890137 124.879997 57.939999 34.57 41.09
8/11/2016 5228.399902 124.900002 58.299999 34.68 41.279999
8/10/2016 5204.580078 124.879997 58.02 34.529999 41.09
8/9/2016 5225.47998 125.059998 58.200001 34.919998 41.099998
8/8/2016 5213.140137 125.260002 58.060001 35.040001 41.16
8/5/2016 5221.120117 125.150002 57.959999 34.98 41.130001
8/4/2016 5166.25 124.360001 57.389999 34.580002 40.900002
8/3/2016 5159.740234 122.510002 56.970001 34.25 40.709999
8/2/2016 5137.72998 123.089996 56.580002 34.560001 40.709999
8/1/2016 5184.200195 124.309998 56.580002 34.849998 41.150002
IXIC FB MSFT INTC ORCL
2% 3% 2% 5% 6%
3% 3% 1% 7% 6%
5% 4% 6% 12% 8%
6% 8% 6% 14% 9%
6% 13% 7% 10% 9%
6% 15% 7% 13% 9%

6% 15% 7% 13% 8%
5% 16% 5% 11% 6%
6% 17% 5% 12% 8%
7% 18% 7% 11% 9%
8% 19% 8% 12% 12%
9% 20% 11% 10% 11%
12% 24% 14% 13% 17%
11% 15% 12% 14% 18%
9% 12% 10% 12% 16%
9% 10% 11% 10% 16%
8% 10% 9% 11% 16%
7% 10% 8% 7% 13%
6% 8% 9% 7% 12%
5% 6% 7% 9% 9%
5% 7% 8% 9% 9%
5% 7% 8% 10% 9%
4% 4% 6% 7% 6%
1% 3% 4% 5% 4%
2% 2% 6% 4% 4%
2% 4% 7% 7% 5%
3% 4% 8% 5% 5%
1% 2% 8% 3% 4%
2% 1% 9% 2% 3%
1% 0% 9% -4% 6%
0% -1% 8% -7% -2%
-2% -3% 5% -8% -4%
-4% -3% 3% -11% -3%
-3% -6% 5% -9% -2%
-3% -8% 3% -8% -2%
-4% -9% 1% -9% -3%
-4% -9% 2% -8% -2%
-4% -9% 2% -11% -3%
-5% -10% 2% -20% -3%
-6% -8% 2% -23% -5%
-7% -8% 0% -24% -5%
-6% -8% 0% -24% -5%
-8% -8% -3% -26% -8%
-7% -1% 2% -25% -7%
-5% 2% 4% -21% -5%
-5% 1% 3% -21% -5%
-5% 3% 4% -23% -5%
-4% 2% 5% -20% -2%
-4% 2% 5% -20% -2%
-2% 4% 7% -20% 1%
-2% 6% 6% -20% 1%
-3% 4% 5% -22% -1%
-1% 5% 7% -20% 1%
0% 8% 7% -18% 1%
0% 7% 6% -16% 1%
-1% 7% 5% -17% -1%
-1% 9% 5% -17% -1%
3% 14% 9% -13% 3%
3% 14% 7% -12% 3%
3% 13% 6% -8% 1%
4% 14% 7% -4% 2%
6% 18% 9% -4% 4%
4% 18% 7% -5% 1%
4% 16% 7% -6% 4%
4% 19% 9% -6% 2%
5% 21% 11% -6% 3%
6% 17% 12% -6% 4%
7% 13% 13% -2% 4%
6% 11% 13% 6% 4%
7% 6% 10% 10% 5%
7% 7% 11% 10% 4%
8% 7% 12% 12% 4%
8% 5% 12% 11% 4%
7% 4% 9% 11% 4%
 6% 4% 8% 6% 4%
5% 7% 8% 4% 5%
5% 10% 7% 6% 4%
6% 10% 7% 5% 3%
5% 9% 7% 5% 3%
5% 8% 6% 4% 2%
5% 6% 7% 5% 2%
5% 9% 8% 6% 3%
6% 10% 9% 9% 3%
5% 7% 12% 8% 4%
5% 7% 10% 6% 4%
5% 4% 10% 6% 6%
4% 2% 10% 6% 4%
3% 1% 9% 5% 3%
3% 1% 9% 6% 3%
5% 1% 12% 10% 4%
5% -1% 11% 8% 3%
5% -1% 11% 8% 5%
6% -3% 13% 9% 5%
4% -3% 10% 8% 3%
5% -5% 11% 10% 6%
6% -3% 14% 11% 5%
6% 0% 11% 15% 5%
6% 13% 8% 12% 5%
9% 20% 11% 17% 7%
7% 17% 8% 15% 7%
5% 15% 5% 13% 6%
5% 16% 4% 5% 7%
6% 17% 3% 10% 7%
7% 17% 6% 10% 7%
6% 14% 4% 9% 6%
7% 13% 6% 11% 7%
8% 10% 7% 11% 9%
7% 8% 7% 9% 8%
9% 12% 10% 10% 9%
8% 14% 9% 9% 9%
8% 14% 8% 9% 10%
8% 12% 6% 9% 10%
8% 12% 6% 8% 9%
10% 18% 5% 8% 9%
11% 18% 6% 9% 11%
16% 23% 11% 16% 15%
 11% 21% 6% 8% 14%
12% 25% 5% 8% 14%
13% 24% 6% 7% 14%
11% 23% 4% 5% 14%
11% 25% 5% 6% 14%
18% 34% 12% 13% 18%
16% 36% 8% 11% 16%
13% 28% 6% 10% 11%
11% 27% 2% 8% 10%
7% 15% -1% 2% 11%
8% 19% 1% 0% 10%
4% 4% 0% -1% 8%
-1% -1% -6% -4% 5%
0% 2% -4% -2% 5%
2% 5% -1% -1% 7%
1% 3% -1% 5% 5%
1% 5% 2% 4% 7%
-2% 6% -3% 0% 5%
0% 9% -1% 3% 1%
-5% 5% -5% -3% -3%
-4% 5% -5% -2% -1%
-3% 7% -5% 2% 1%
-5% 6% -8% -1% 0%
-2% 7% -4% 2% 2%
-1% 6% -3% 2% -1%
0% 9% 1% 3% -2%
-1% 6% 0% 2% -2%
-1% 4% 0% 0% -2%
-4% 5% -3% -2% -6%
-11% -6% -10% -9% -12%
-8% -6% -6% -2% -11%
-7% -9% -3% 0% -8%
-9% -6% -6% -1% -9%
-9% -5% -5% -1% -9%
-12% -7% -8% -4% -12%
-18% -16% -16% -11% -15%
-16% -18% -12% -8% -12%
-11% -11% -6% -4% -6%
-9% -10% -4% -5% -5%
-8% -4% -2% 1% -6%
-9% -8% -3% -2% -6%
-5% -5% -1% 2% -5%
 -1% -1% 6% 1% -3%
1% 2% 5% 5% 1%
-2% -2% 2% 4% -2%
-4% -6% -1% 7% -3%
-2% -6% 2% 9% -2%
-3% -10% 1% 9% -3%
-4% -11% -1% 6% 2%
0% -8% 3% 14% 5%
-2% -9% 2% 10% 3%
-5% -13% 0% 4% 0%
-5% -14% 0% 6% 0%
-5% -12% 0% 8% 1%
-6% -11% -3% 6% 2%
-5% -14% -3% 5% 4%
-6% -11% -3% 5% 3%
-11% -16% -9% 2% -1%
-9% -16% -6% 2% 0%
-7% -11% -3% 4% 4%
-8% -9% -5% 0% 2%
-11% -11% -9% -3% -2%
-10% -11% -7% -1% -1%
-10% -13% -8% 0% -5%
-8% -12% -4% 2% -2%
-6% -12% -2% 7% -2%
-5% -9% -2% 7% -3%
-8% -9% -6% 3% -5%
-8% -10% -6% 2% -4%
-8% -8% -7% 1% -4%
-7% -9% -7% 2% -4%
-8% -7% -4% 2% -1%
-10% -9% -8% 4% -1%
-11% -12% -7% 0% -4%
-11% -10% -6% 0% -4%
-9% -6% -4% -3% -2%
-11% -10% -8% -6% -5%
-7% -7% -3% -1% -2%
-6% -6% 0% -3% -2%
-6% -6% 0% -5% 0%
-6% -5% 0% -5% -1%
-4% -5% 2% -4% 0%
-6% -7% -1% -4% -1%
-8% -13% -4% -8% -3%
 -7% -13% -2% -7% -2%
-10% -13% -5% -9% -4%
-8% -14% -4% -8% -3%
-3% -11% 2% -4% -1%
-3% -10% 2% -1% 0%
-1% -9% 4% 0% 1%
0% -9% 5% 2% 1%
2% -6% 9% 2% 3%
2% -8% 8% 3% 4%
3% -7% 7% -1% 7%
3% -6% 6% 0% 7%
3% -6% 6% -3% 8%
2% -8% 4% -5% 7%
2% -8% 6% -5% 8%
2% -8% 5% -4% 6%
1% -11% 4% -7% 5%
2% -10% 4% -6% 4%
1% -11% 3% -7% 2%
1% -14% 5% -6% 1%
1% -10% 4% -8% 1%
3% -8% 5% -8% 3%
4% -6% 6% -7% 3%
4% -6% 5% -7% 3%
4% -3% 6% -6% 2%
2% -6% 2% -3% 0%
1% -8% -1% -11% -2%
0% -25% -2% -10% -3%
2% -22% 1% -9% -1%
3% -19% 3% -8% 0%
4% -16% 6% -7% 0%
3% -15% 7% -7% 0%
3% -16% 7% -6% 1%
2% -16% 4% -6% -1%
3% -14% 4% -7% 2%
2% -16% 3% -9% 1%
1% -16% 3% -10% 2%
2% -14% 5% -8% 2%
1% -15% 4% -9% 3%
1% -16% 5% -10% 4%
2% -14% 6% -8% 5%
3% -12% 8% -7% 6%
4% -7% 9% -4% 7%
 4% -8% 10% -4% 7%
4% -7% 10% -3% 9%
4% -8% 11% -1% 10%
6% -7% 12% 3% 12%
4% -7% 11% 1% 9%
5% -6% 11% -2% 9%
2% -8% 8% -6% 10%
1% -12% 7% -5% 12%
0% -13% 6% -7% 12%
0% -13% 5% -8% 2%
-1% -13% 5% -10% 2%
-2% -13% 5% -13% 3%
0% -11% 6% -14% 6%
2% -8% 9% -5% 1%
3% 13% 9% -4% 1%
2% 12% 7% -4% 1%
3% 12% 6% -5% 1%
2% 12% 5% -7% 2%
2% 9% 2% -9% 1%
3% 9% 3% -9% 3%
3% 9% 4% -9% 3%
3% 7% 4% -9% 2%
5% 8% 7% -5% 4%
5% 10% 5% -6% 2%
4% 9% 4% -7% 3%
4% 10% 4% -6% 0%
4% 10% 4% -5% 1%
4% 9% 3% -7% -2%
3% 8% 2% -7% -2%
1% 4% 1% -9% -5%
3% 8% 4% -6% -3%
2% 6% 3% -9% -5%
1% 7% 2% -10% -6%
1% 6% 0% -10% -7%
2% 7% 1% -10% -5%
2% 5% 1% -7% -5%
4% 9% 3% -5% -6%
5% 10% 4% -4% -7%
7% 13% 6% 0% -7%
6% 11% 5% -1% 0%
7% 12% 6% 1% 2%
9% 13% 6% 5% 3%
 9% 12% 8% 6% 1%
8% 11% 6% 3% 5%
9% 12% 8% 6% 6%
8% 10% 5% 3% 6%
7% 9% 8% 4% 5%
9% 18% 9% 9% 4%
10% 20% 10% 11% 5%
7% 16% 7% 11% 3%
6% 16% 7% 10% 2%
4% 15% 5% 9% 1%
2% 15% 2% 3% -1%
2% 11% 3% 4% 1%
3% 13% 4% 6% 0%
5% 12% 6% 7% 2%
4% 13% 5% 4% 1%
5% 12% 7% 8% 3%
4% 11% 5% 6% 1%
6% 17% 8% 10% 5%
6% 16% 7% 10% 3%
4% 15% 4% 9% 1%
5% 18% 5% 9% 3%
6% 18% 8% 8% 4%
8% 20% 11% 12% 4%
5% 17% 7% 5% 2%
7% 21% 10% 11% 4%
5% 20% 8% 6% 3%
1% 12% 2% 2% -1%
4% 12% 10% 8% 3%
1% 7% 6% 4% 0%
-4% 3% 2% 1% -4%
-4% 5% 0% 1% -3%
-3% 1% 2% 5% -12%
-6% -7% -1% 1% -13%
-5% -6% 2% 4% -13%
-5% -5% 0% 2% -12%
-7% -12% -2% -1% -13%
-8% -14% -4% 0% -14%
-6% -10% -1% -2% -14%
-4% -9% 1% 2% -11%
-2% -8% 2% 2% -9%
-1% -7% 3% 6% -9%
-1% -7% 3% 8% -9%
-1% -7% 1% 7% -8%
-1% -6% 0% 8% -7%
-2% -8% 0% 7% -9%
-4% -8% -2% 2% -10%
-4% -11% -3% 4% -10%
-5% -14% -3% 4% -11%
-4% -12% -2% 7% -10%
-2% -10% 1% 10% -7%
-3% -12% 0% 8% -9%
-4% -12% -2% 9% -11%
-5% -14% -4% 7% -11%
-1% -11% 1% 15% -7%
-1% -12% 0% 12% -7%
0% -14% 0% 14% -6%
5% -9% 6% 19% -3%
3% -7% 3% 15% -4%
2% -8% 0% 12% -6%
3% -9% 1% 15% -5%
6% -7% 6% 16% -2%
1% -9% 1% 10% 4%
1% -4% 0% 7% 1%
1% -2% -1% 6% 2%
1% -2% 1% 6% 3%
1% -2% 1% 4% 1%
1% -3% 3% 3% 0%
2% -1% 5% 15% 3%
0% -2% 3% 11% 1%
-1% -3% 2% 11% 1%
0% -3% 2% 11% 2%
0% 0% 4% 11% 1%
-1% -2% 3% 10% 0%
-2% -1% 3% 8% -1%
1% 0% 6% 14% 2%
1% 1% 5% 15% 2%
3% -2% 8% 13% 5%
3% -2% 7% 12% 3%
1% -5% 4% 5% 1%
1% -6% 4% 3% 1%
1% -6% 5% 4% 3%
2% -4% 6% 3% 5%
3% -3% 7% 1% 6%
2% -1% 6% -3% 6%
 2% -2% 5% -4% 3%
0% -1% 4% -3% 1%
-1% -1% 3% -5% 1%
-2% -3% 0% -7% -1%
1% 2% 5% -3% 3%
2% 4% 7% -4% 4%
0% 2% 3% -6% 0%
4% 6% 7% -2% 5%
6% 7% 9% 3% 8%
7% 4% 9% 8% 7%
8% 5% 10% 13% 2%
9% 4% 10% 15% 4%
9% 7% 10% 16% 5%
8% 5% 8% 4% 2%
8% 4% 9% 5% 4%
10% 5% 11% 7% 5%
9% 5% 11% 5% 5%
8% 5% 10% 3% 5%
8% 5% 11% 0% 4%
7% 1% 7% -1% 1%
5% 1% 5% -4% 1%
6% 2% 8% -2% 2%
4% 3% 4% -3% 0%
4% 3% 5% -4% 0%
4% 3% 6% -3% 0%
4% 4% 6% 0% 1%
4% 3% 5% 0% 0%
4% 3% 6% 0% -2%
4% 3% 5% 1% -3%
3% 1% 3% 3% -5%
3% -1% 3% 2% -3%
3% 0% 2% 1% -3%
3% -1% 2% 1% -4%
3% -1% 2% 1% -4%
3% -1% 2% 1% -4%
3% -1% 1% 0% -6%
3% -1% 1% 2% -5%
3% 0% 2% 1% -5%
3% 1% 3% 0% -5%
3% 1% 3% -5% -4%
2% -2% 2% -7% -1%
2% -1% 3% -5% -2%
2% -2% 2% -2% -1%
3% 1% 2% -2% -1%
4% 5% 7% 5% -1%
4% 6% 5% 6% -2%
3% 2% 5% 6% -3%
3% 1% 4% 6% -3%
2% -2% 3% 10% -2%
4% 0% 8% 11% 1%
4% 1% 8% 11% -1%
3% -1% 7% 10% -1%
4% 5% 9% 13% 0%
4% 5% 8% 12% 1%
5% 6% 8% 14% 2%
4% 5% 9% 14% 1%
4% 6% 10% 13% 1%
3% 4% 8% 12% 1%
3% 4% 8% 13% 1%
3% 5% 10% 15% 1%
3% 6% 11% 16% 0%
3% 5% 13% 16% 1%
4% 5% 12% 17% 1%
4% 4% 13% 20% 2%
5% 6% 14% 22% 2%
5% 7% 15% 24% 5%
6% 10% 15% 25% 5%
7% 11% 15% 26% 5%
5% 5% 13% 25% 4%
5% 5% 13% 27% 5%
4% 6% 11% 26% 6%
4% 4% 10% 22% 6%
4% 6% 12% 20% 5%
4% 4% 11% 20% 4%
2% 0% 5% 13% -5%
2% -1% 5% 12% -6%
2% -1% 6% 13% -5%
2% -1% 5% 14% -6%
4% 2% 7% 15% -5%
3% 1% 5% 13% -5%
4% 2% 6% 13% -3%
4% 3% 5% 14% -3%
3% 1% 5% 13% -3%
3% 1% 4% 13% -3%
 4% 2% 4% 12% -3%
5% 3% 5% 13% -2%
5% 3% 5% 14% -2%
5% 4% 5% 15% -2%
5% 3% 5% 14% -2%
5% 1% 4% 14% 0%
4% -1% 2% 14% -1%
5% 1% 3% 13% 0%
5% 1% 3% 12% 0%
4% 2% 3% 8% 0%
2% -1% 0% 6% -2%
2% -2% 1% 4% -1%
1% -4% 0% 3% -2%
2% -3% 1% 4% -1%
3% 2% 4% 3% 0%
1% 0% 2% 2% -2%
1% 1% 3% 2% -2%
1% 0% 4% 2% -3%
2% 0% 3% 2% -3%
2% 2% 4% 1% -3%
1% 1% 3% 0% 6%
2% 2% 4% 0% 5%
2% 2% 3% 2% 6%
1% 1% 2% 1% 4%
0% 0% 1% 1% 2%
0% 5% 0% 2% 1%
0% 4% -1% 3% 0%
-1% 3% 0% 2% 0%
1% 5% 0% 1% 0%
1% 5% 1% 1% -2%
0% 4% 0% 1% -2%
-1% 3% 0% 1% -2%
0% 5% -1% 1% -2%
-1% 4% 0% 0% -3%
0% 5% 1% 1% -2%
0% 6% 2% 1% -3%
2% 9% 5% 2% -1%
1% 9% 3% 4% -1%
1% 11% 4% 3% -1%
2% 12% 6% 5% -1%
3% 13% 7% 4% 0%
4% 15% 7% 8% -1%
 3% 13% 7% 8% -3%
2% 11% 6% 7% -4%
0% 9% 2% 6% -5%
3% 14% 5% 9% -3%
2% 11% 3% 7% -3%
2% 11% 2% 7% -3%
2% 11% 3% 6% -1%
2% 10% 3% 6% 8%
3% 11% 3% 5% 9%
2% 11% 2% 2% 10%
3% 12% 4% 1% 11%
3% 15% 4% 0% 13%
3% 13% 4% -2% 13%
3% 10% 5% -3% 14%
4% 11% 6% -3% 14%
3% 11% 5% -3% 13%
1% 6% 3% -5% 12%
1% 7% 3% -4% 13%
2% 7% 2% -4% 12%
1% 6% 1% -5% 10%
0% 4% 2% -5% 10%
1% 6% 4% -4% 10%
1% 5% 3% -5% 11%
1% 4% 1% -5% 11%
0% 2% 0% -6% 10%
0% 1% 1% -7% 10%
0% 1% 1% -6% 10%
-1% 1% 0% -6% 10%
0% 1% 1% -4% 11%
0% 0% 1% -5% 11%
1% 2% 2% -4% 14%
2% 4% 1% -4% 13%
1% 2% 1% -5% 12%
0% 0% 1% -6% 12%
2% 2% 3% -4% 13%
2% 3% 4% -4% 13%
2% 2% 1% -5% 10%
2% 2% 2% -5% 2%
1% 1% 1% -5% 1%
2% 2% 3% -4% 0%
1% 0% 2% -4% -1%
2% -1% 1% -5% 0%
2% -2% 1% -4% -1%
2% -1% 2% -1% 0%
2% -1% 2% -1% 0%
3% 1% 3% -5% 1%
5% 6% 6% -1% 2%
5% 5% 7% -2% 2%
5% 5% 7% -2% 2%
7% 7% 9% 0% 3%
7% 7% 10% 0% 3%
7% 7% 8% 1% 4%
6% 7% 7% 1% 2%
6% 8% 8% 2% 3%
7% 9% 8% 3% 3%
6% 9% 7% 2% 2%
5% 7% 5% 1% 1%
4% 5% 5% 0% 1%
4% 5% 4% -1% 1%
3% 5% 3% -2% 0%
3% 4% 3% -3% -1%
2% 2% 3% -3% -1%
5% 5% 6% -1% 2%
4% 6% 4% -1% 2%
3% 6% 4% -1% 1%
4% 5% 5% 0% 1%
4% 6% 6% 1% 2%
5% 7% 6% 3% 1%
5% 8% 6% 4% 2%
5% 8% 6% 4% 1%
4% 8% 6% 4% 2%
5% 10% 8% 6% 0%
3% 9% 7% 4% 0%
3% 9% 7% 3% -1%
2% 7% 6% 3% -2%
3% 6% 5% 7% 4%
3% 5% 5% 5% 4%
3% 5% 5% 5% 5%
2% 5% 4% 2% 5%
1% 4% 3% 1% 5%
1% 4% 1% 2% 5%
0% 4% 1% 0% 4%
0% 3% 2% 1% 5%
0% 3% 2% -1% 4%
-1% 2% 1% -2% 3%
-1% 2% 0% -1% 3%
1% 3% 2% -1% 4%
0% 3% 2% -2% 3%
1% 4% 2% -1% 3%
1% 4% 2% 0% 3%
0% 4% 2% 0% 5%
1% 6% 2% -1% 5%
1% 7% 1% -1% 6%
2% 6% 2% -1% 7%
2% 7% 2% -1% 8%
2% 7% 1% -1% 8%
2% 6% 1% -1% 9%
2% 5% 2% 0% 10%
2% 5% 1% -1% 11%
2% 4% 2% -3% 12%
3% 6% 3% -3% 12%
2% 5% 1% -3% 12%
4% 7% 2% -3% 12%
5% 7% 3% -4% 14%
5% 5% 2% -4% 15%
5% 7% 0% -5% 7%
4% 6% -1% -6% 6%
4% 6% -2% -7% 6%
4% 5% 1% -4% 6%
3% 5% 2% -5% 6%
4% 6% 2% -5% 6%
5% 6% 2% -3% 7%
5% 8% 2% -4% 7%
6% 8% 3% -2% 9%
6% 7% 2% -2% 9%
7% 7% 4% -2% 10%
5% 6% 2% -2% 8%
6% 8% 3% -1% 9%
5% 7% 2% -1% 10%
5% 9% 3% -1% 11%
6% 9% 3% -1% 9%
6% 8% 3% 0% 10%
6% 11% 4% 0% 9%
6% 13% 4% 0% 7%
7% 14% 3% -2% 7%
7% 16% 4% -1% 7%
6% 15% 3% -2% 6%
5% 15% 2% -4% 5%
4% 14% 1% -4% 4%
4% 14% 0% -2% 3%
4% 12% 0% -2% 3%
4% 11% 0% -2% 3%
3% 10% 0% -2% 4%
3% 10% -1% -1% 3%
4% 11% 2% 1% 2%
3% 8% 3% 0% -2%
3% 9% 4% 2% -2%
4% 10% 4% 3% -1%
4% 13% 3% 4% -1%
4% 10% 3% 6% -1%
3% 9% 4% 5% -1%
3% 9% 3% 4% -2%
4% 8% 5% 6% 1%
4% 9% 3% 6% 1%
6% 11% 5% 8% 2%
5% 11% 6% 9% 1%
5% 8% 4% 6% -2%
3% 5% 2% 4% -3%
4% 5% 4% 4% -3%
3% 3% 3% 3% -4%
3% 3% 4% 4% -3%
3% 2% 3% 3% -4%
2% -1% 2% 4% -3%
3% 1% 3% 4% -3%
2% -1% 3% 5% -4%
2% -1% 4% 4% -3%
3% -1% 7% 5% -1%
4% 2% 8% 6% -2%
5% -1% 7% 7% -2%
5% -3% 8% 7% -2%
4% -5% 6% 6% -1%
5% -4% 5% 6% -1%
6% -3% 5% 7% 0%
8% -1% 8% 10% 2%
7% 0% 5% 7% 2%
7% -5% 5% 6% 7%
5% -7% 5% 6% 6%
5% -8% 5% 6% 6%
 4% -10% 4% 4% 6%
4% -8% 3% 3% 6%
3% -9% 1% 2% 5%
2% -11% 1% 1% 5%
0% -12% -2% -2% 3%
1% -11% 1% -2% 3%
0% -11% 3% -4% 1%
0% -12% 3% -5% 1%
2% -8% 5% -8% 5%
3% -5% 7% -5% 6%
3% -6% 6% -5% 5%
4% -6% 6% -4% 6%
3% -6% 6% -5% 5%
3% -6% 7% -5% 5%
1% -7% 5% -8% 3%
1% -9% 4% -8% 3%
1% -9% 5% -8% 4%
0% -9% 3% -8% 1%
0% -9% 3% -7% 1%
-2% -11% 1% -8% 1%
-1% -7% 2% -8% 0%
-1% -6% 2% -8% 1%
-1% -5% 4% -7% 0%
-2% -3% 4% -7% 0%
-2% -4% 6% -5% 0%
-5% -6% 2% -10% -2%
-5% -8% 2% -10% -3%
-4% -2% 3% -8% -4%
-2% 1% 5% -7% -2%
-1% 2% 5% -6% -2%
-1% 2% 5% -8% -2%
-1% 1% 5% -5% -6%
1% 3% 8% -2% -5%
2% 4% 8% -1% -5%
2% 4% 7% -2% -6%
3% 4% 6% -1% -5%
0% 0% 0% -3% -6%
-1% -1% 0% -3% -7%
-1% -1% 0% 3% -7%
-1% 1% -1% 3% -7%
0% 1% 0% 4% -7%
0% 1% -1% 3% -8%
 0% 3% -1% 4% -8%
0% 2% -2% 5% -8%
2% 4% 0% 8% -6%
2% 4% -1% 9% -6%
2% 4% 0% 8% -5%
1% 3% 0% 7% -6%
1% 3% -1% 6% -6%
1% 4% 0% 7% -6%
1% 4% 0% 8% -5%
1% 3% 0% 7% -5%
2% 5% 1% 6% -5%
1% 4% 0% 7% -5%
0% 2% -2% 6% -5%
1% 2% -1% 7% -5%
3% 4% 0% 9% -4%
1% 4% -1% 7% -4%
1% 3% -2% 6% -5%
0% 3% -2% 6% -5%
2% 4% 0% 9% -5%
2% 5% 0% 7% 0%
1% 4% -1% 3% -1%
-1% 2% 0% 2% -2%
 IXIC FB MSFT
VARIANZA 0.0019318458 0.0078016904 0.0018497017
DESVIACIÓN 0.0439527677 0.0883271779 0.0430081588
RENTABILIDAD ESPERADA 1.95% 2.27% 3.75%
COVARIANZA 0.0025760212 0.0014073856
BETA 1.3334507617 0.7285185993

Si yo fuera el inversionista adverso al

riesgo invertiria en MSFT porque tiene
la rentabilidad más alta y tiene un
riesgo bajo debido a su beta menor a 1
y tambien en INTC Y ORCL porque
generan una pequeña rentabilidad
pero su beta es menor a 1 lo que
indica que casi no existe riesgo al
invetir en ellas.
INTC ORCL
0.0063108847 0.0031955746
0.0794410771 0.0565294136
1.71% 1.59%
0.0014301714 0.0014437264
0.7403134425 0.7473300205
1.     ¿Cuál es la diferencia entre riesgo sistémico y específico? ¿Cuál mide la beta y por qué?

La diferencia entre riesgo sistémico y riesgo específico es que el riesgo específco es posible eliminar
La beta mide el riesgo sistémico porque mide el grado de variabilidad de la rentabilidad de una acci
beta y por qué?

fco es posible eliminarlo con una buena diversificación realizada por el inversor, pero no así el sistemático
entabilidad de una acción respecto a la rentabilidad promedio del mercado en que se negocia.
ero no así el sistemático
e se negocia.