Managing Gender Discrimination

Student's Name
Tutor's Name
Course Title
Date
Managing Gender Discrimination
Inequality between men and women is a form of abuse by sex stereotypes and gender roles which therefore lead to discrimination against men or women. , discrimination against women is the main form of gender discrimination and, despite its level of social legitimacy, is a global pandemic. At the family, national, regional and international levels, gender inequality is blooming, leading to injustices against women in social, economic and political fields. Gender inequality, which is highly motivated by gender roles, puts women in a lower position than men in society for a long period of time (Ruyssen and Salomone, p. 150). Despite light of significant progress despite social change in women's equal rights for men and equal rights as men, women are still subject to unfair treatment in cases of rape and gender-based abuse. The goal here is to discuss gender inequality as an international issue and how it impacts women and girls and how it can be addressed.
Females have the same rights as men as human beings and have the right to equal opportunities as them. There have been considerable steps towards changing the attitudes of the people about gender inequality as a good practice in society. The planet has grown in the current dispensation, and this progress is rendered by both men and women. It is, therefore, crucial that society starts to see women as equal citizens as women with the same value in the world as men. A major step in achieving gender equality is a reversal in the belief that women belong to a small class.
Gender discrimination can be managed by giving women equal opportunities and rights. Promoting women in every area of life is a sure way to enable women to participate in the economy. This would promote economic growth and increase productivity, which would have a positive effect on economic growth and profitability. In this reference, developing sex-sensitive schools would be an important step in creating a pleasant teaching and learning environment for women who have been adversely affected by educational inequalities. This would help enhance women's trust through their studies and help to improve gender-related curricula by establishing a national diversity strategy.
Giving women opportunity to power helps managing gender discrimination. Females have less influence in politics globally than men. In the past half century at least 62 per cent of the world's countries, including the US, have never seen a female head of government or state. There is an alarmingly high number of women in political posts compared to men. Females were four-to - one in national legislatures. Gender equality is a rare occurrence because only three nations with single and lower houses have 50% or more women in parliament (Schouten, p.187). The desires and values of women are better represented economically, including the equitable presence of women in government and leadership positions. For many female economic success is difficult to achieve or raise the socio-economic level. Girls work long hours in unpaid household labor all over the country. In certain countries, girls have no right to own property, earn a living and advance their careers by sexism in their work.
Management of menstrual hygiene is essential for children to go to school and engage in their day to day lives but not always. The most vulnerable women live in poverty and insufficient reproductive treatment. Mostly, women will stay at home from school as their school facilities are insufficient because they do not have access to healthcare items or education. Several cultures believe a menstrual woman does harm in all she touches. Some women have to live in "menstrual sheds," which could be dangerous or life-threatening. Such social false taboos contribute to ostracism, early marriages and the threat to the future of women. Teenagers also have trouble accessing healthy and secure products in camps. By providing this necessities to women, they will feel not abandoned or discriminated which will enable them to access other facilities without fear of being mocked.
Giving females opportunity to education. There are around 130 million non-school girls in the world. Although girls' enrolment in schools has increased significantly, a great deal of progress remains to be made. Women will never receive education more than boys. In the world of primary school, 15 million women never go into a classroom relative with roughly 10 million boys. While in the country, various boys and girls face challenges to schooling, there are a number of specific forms of discrimination that only concern women (Jimena and Gautam p.21). This includes forced young-age marriages, sexual violence in schools and certain cultural or religious standards which restrict the access of girls to education. The World Bank believes that better educated women are more active, work in organized labor markets, earn greater wages and get married at a later age. Girls can acquire essential skills and essential knowledge, through education, that enables them to prosper in their professions and make clear choices that improve their quality of life.
To conclude, for effective management of gender discrimination, then giving women opportunity to power, exposing women to education and availing menstrual products to women are some of the key ways of managing gender discrimination as outlined above.

Works Cited
Jimena, S. I., and B. Gautam. "Gender Discrimination." Max Planck Encyclopedia of Comparative Constitutional Law, 2016, doi:10.1093/law-mpeccol/e127.013.127.
Ruyssen, I., and S. Salomone. "Gender discrimination as a driver of female migration." Gender and Migration, 2018, pp. 149-172, doi:10.2307/j.ctv4rfrqb.9.
Schouten, G. "Discrimination and Gender." The Routledge Handbook of the Ethics of Discrimination, 2017, pp. 185-195, doi:10.4324/9781315681634-19.

How the use of SaaS application may affect the security of DAS

SaaS.docx  

Financial Analysis of Volkswagen

 

                                    Financial Analysis of Volkswagen

                                                            Affiliation

                                                              Name

                                                               Date

 

 

 

 

 

 

                                                History of the Company

Volkswagen   (AG) is an automobile company which was formed in 1937, and its located in the Germany. Initially, the company produced low priced automobiles for their customers. During this tenure, Volkswagen operated under the Nazi organization, and Ferdinand Porsche was responsible for the design of the first car. Before the mass production of automobiles, the World War II occurred in 1939, forcing the company to manufacture military equipment and vehicles. Because of this, Volkswagen became a target by the allied bombers. Under the British supervision, Volkswagen was rebuilt and the mass production began in 1946.  Three years later, the West German government took control of Volkswagen leading to the production of passenger cars.  For the last 70 years Volkswagen has operated throughout the world like China, Mexico, Brazil and the United States.  Apart from producing passenger cars, Volkswagen produces commercial vehicles and vans. The most popular automobiles produced by Volkswagen include Porsche ad Audi in Germany. In the UK, Bentley is the common passenger car, while in Italy is Lamborghini.  In 2015, Volkswagen became the largest automobile manufacturer surpassing Toyota Motors (Tikkanen, 2019).  Despite this, Volkswagen encountered public relations crisis where the Environmental Protection Agency of the US announced that the company's diesel-powered automobiles which altered its performance.  Volkswagen acknowledged its fault during the installment of defeat devices.   Due to this, Volkswagen was forced to recall over 10 million cars across the world. Volkswagen faced litigation cases and was fined over $4 billion in the US.   Additionally, some company's officials were found guilty of criminal cases. However, the company's sales of automobiles continue to increase each year.  Recently, the company has ended the manufacturing of Beetle because of several redesigns.

 

 

Profitability ratios

These ratios compare various income statement items and how well a company achieves its operations. These ratios show the company's efforts in generating income from its core operations. Investors use this ratio in describing whether a company can generate a positive return from their investment. Generally, increasing profitability ratios are preferable as they indicate that a company is moving in the right direction. A decreasing ratio or below the industry ratios suggest that a company is an inefficiency in generating profit.

Gross profit

It shows the company's efforts in its production processes. This amount is obtained after the cost of sales are deducted from the sales and then expressed as a percentage. A higher ratio is considered by the management since it shows that it will have the capacity to meet the operating expenses. A lower ratio shows the management inefficiency in its production activities. From the analysis, Volkswagen had a ratio of 19.50% in 2016, then improved to 20.53% in 2017, and then declined slightly to 20.13% in 2018. The decline in 2018 was contributed by an increase in the cost of sales.

Net profit margin

It shows the income generated by a company after all the expenses are deducted. Analysts rely on this ratio in determining how the company produces income. Investors also rely on this ratio in making sales forecasts and predicting the company's profitability (Adedeji, 2014).  The ratio expresses what the shareholders receive after the operating and non-operating expenses are deducted. Additionally, a company use this ratio in deciding whether to reinvest the earnings or pay the shareholders. A higher ratio is preferred because it indicates that a company can translate more revenues into profits in each financial year. On the other hand, a decreasing profit margin is a red flag to a company by reflecting that its operations are inefficient. From the analysis, Volkswagen had a profit margin of 2.48% in 2016, increased to 4.99% in 2017 and then increased slightly to 5.15%% in 2018. The increase in this ratio was contributed by the increase in net profit attributable to shareholders..

Return on Equity (ROE)

This ratio shows the relationship between the net income and stockholder's equity. It also indicates the return which investors receive after investing in the company (Nuhu, 2014).  Stockholders commonly utilize this ratio in indicating whether or not to purchase stock. A company with a higher return to stockholders is capable of generating more internal cash flow, and hence less dependent on the debt financing. From computations, Volkswagen had a ratio of 5.79% in 2016 then increased to 10.51% in 2017 and then decreased slightly to 10.36% in 2018. The decline was contributed by an increase in the operating expenses.  

Return on Total Assets

It shows the return to total assets after the company generates net income. In simple words, ROA shows how well a business manages the total assets in producing net income for a particular financial year (Nuhu, 2014).  A company purchases its assets with the primary objective of generating more revenues and profits. Therefore, ROA shows how management is efficient in converting investments into net income. This ratio is considered necessary since a company's assets are the biggest form of investment a company can achieve. Volkswagen had a ROA of 1.36% in 2016, then increased to 2.76% in 2017 and then remained constant to 2.76% in 2018. The increase in ROA was contributed by an increase in the net profit.

Efficiency Ratios

These ratios are used to evaluate the management's ability in using its assets and liabilities in its core operations. Efficiency ratios are also known as activity ratios since they show how long a company take in converting inventories and collecting cash. The analysis can be used in improving the company's profitability and overall cash flow (Nuhu, 2014).. 

Inventory Turnover

This ratio shows how well a company manages its inventory during the production process. It also expresses the times a company's inventory is converted into sales during the year. A higher ratio is recommended because it shows that the company is converting its stock many times during the year (Adedeji, 2014). A lower ratio indicates that a company is holding too much inventory into the business is associated with obsolescence and holding costs. From the analysis, Volkswagen had a ratio of 4.49 times in 2016 and then increased to 4.51 in 2017 and then lowered to 4.12 in 2018. The analyses indicate that the company's efficiency in converting inventory into revenues is improving from 2016 to 2018.

Accounts receivable turnover

The ratio shows how much a company can collect its receivables during a particular financial period. Usually, a company sells its sales on a cash or credit basis. When it decides to sell on credit, it allows the customers to pay on particulars dates during the year (Nuhu, 2014).  A higher ratio is favourable since it shows that a company collects receivables many times during the year. On the other hand, a lower ratio shows that a company is inefficient in collecting its debts from the debtors. A lower ratio may reflect that a company's payment policy is not efficient. From the analysis, Volkswagen had a ratio of 27.95 times in 2016, then lowered to 17.99 times in 2017 and lowered further to 15.10 times in 2018. This indicates that the company's efficiency in collecting its debts is lowering.

Accounts payables turnover

It indicates a company's ability in paying its creditors (Nuhu, 2014). A company purchases its goods on cash or a credit basis. When it chooses to buy on credit, it is mandated to pay the debts during the year. The ability to pay the suppliers more times during the year indicates its efficiency in paying the debts. A higher ratio is considered since it shows that a company has the ability to pays debts, whereas a lower ratio shows that it's inefficient. The analysis reflects that Volkswagen had a ratio of 8.09 in 2016, then improved to 7.96 in 2017 and then improved to slightly to 8.08 in 2018.

Asset Turnover

It shows the return to the total assets after the company produce revenues (Nuhu, 2014). This ratio indicates how efficient a company is utilizing its assets to produce sales. It also indicates the management's efficiency in producing each dollar of sale. A lower ratio may reveal that the management is having production challenges since assets are inefficiently used. From the analysis, Volkswagen had an asset turnover of 0.55 in 2016 and then remained constant at 0.55 in 2017 and then lowered to 0.54 in 2018.

                                                           Liquidity ratios

It indicates a company's ability in meeting the current liabilities using the most current assets. It also indicates whether a company is in a position to settle these obligations when they occur and fall due. The ratio also reflects the ability to convert the current liabilities into cash and pay its debt. A company which is incapable of paying its short term obligations may have challenges in its operating cash flow. On the other hand, a company with a sound liquidity position is financially healthy (Adedeji, 2014).

Current ratio

It shows how efficient a company stands at settling its small debts when they occur (Adedeji, 2014).This ratio uses current assets like short term investments, accounts receivables, cash, trading securities and inventory.  The recommended ratio is 2:1, meaning that a company stands at a position of settling its debts when they arise.  However, a ratio below 1 means that a company is facing liquidity problems and might be declared bankrupt in the future.  The analysis shows that Volkswagen had a ratio of 0.88 in 2016, then improved to 1.00 in 2017, then increased slightly to 1.09 in 2018. 

Cash flow from operations

It shows whether a company has enough cash flow from operations to pay current liabilities (Adedeji, 2014).The ratio indicates the number of times that the current liabilities can be paid using the operating cash flow in a particular year.  In the cash flow statement, the operating cash flow is obtained by deducting the non-cash expense from the net income.  From the analysis, Volkswagen had a ratio of 0.05 in 2016 then lowered to -0.01 in 2017 and then improved to 0.04 in 2018.

                                                            Leverage Ratios

These ratios show how the company's operations are financed. The most common ratios used in this category is debt to equity ratio and debt ratio. The later shows the total liabilities as a proportion of the total assets. Debt to equity compares a company's liabilities with the total equity. From the analysis, Volkswagen had a debt ratio of 0.77 in 2016 and then lowered to 0.74 in 2017 and then remained constant at 0.74 in 2018. On the other hand, the company had a debt to equity ratio of 3.41 in 2016 then slowed to 2.87 in 2017 and then improved slightly to 2.90 in 2018.

 

 

 

 

 

 

 

 

 

 

 

 

 

                                                                            References

Adedeji, E.A., (2014) A Tool For Measuring Organization Performance Using Ratio Analysis.

 Research of Journal of Finance and Accounting, Vol.5, No.19, 2014

Nuhu, M., (2014) Role of Financial Analysis in Business Decisions. Journal of Educational and

            Social Research, Vol. 4, No.5

Tikkanen, A., (2019) Volkswagen Group German Corporation. Retrieved from:

            https://www.britannica.com/topic/Volkswagen-Group    

VOLKSWAGEN

		Volkswagen (AG) daily share movement					Daily return
Date	Open	High	Low	Close	Adj Close	Volume
10/14/2014	152.65	157.3	151.9	155.3	138.3568	1693878
10/15/2014	156	156.05	149.25	150.25	133.8577	1660274	-3.25%
10/16/2014	151.7	154.65	147.4	153.1	136.3967	2950550	1.90%
10/17/2014	154.95	160.55	154.75	160	142.544	2721494	4.51%
10/20/2014	159.75	159.95	156	156.95	139.8267	1204666	-1.91%
10/21/2014	156.25	161.35	155.2	159.3	141.9203	1460391	1.50%
10/22/2014	160.9	161.15	158.55	159.9	142.4549	912089	0.38%
10/23/2014	159.4	162.3	157.5	161.3	143.7021	978221	0.88%
10/24/2014	161.2	162.85	159.55	160.45	142.9449	826228	-0.53%
10/27/2014	162	162	155.75	158.35	141.074	1536138	-1.31%
10/28/2014	159.85	161.5	158.9	160.9	143.3458	773254	1.61%
10/29/2014	162.05	163.85	161.7	162.1	144.4149	843653	0.75%
10/30/2014	167.9	169.95	162.25	165.15	147.1321	2162262	1.88%
10/31/2014	169.7	171.2	168.65	170.05	151.4975	1529058	2.97%
11/3/2014	170.45	170.85	168.5	169.75	151.2303	873446	-0.18%
11/4/2014	169.85	171.7	168	168.6	150.2057	916396	-0.68%
11/5/2014	169	171.85	169	170.9	152.2548	830432	1.36%
11/6/2014	170.55	174.7	170.55	173.45	154.5266	1308207	1.49%
11/7/2014	174.7	174.7	170.3	171.15	152.4775	978693	-1.33%
11/10/2014	170.9	172.7	169.4	172.05	153.2793	571810	0.53%
11/11/2014	172	172.35	170.35	171.6	152.8784	676583	-0.26%
11/12/2014	171	171.05	168.25	169.05	150.6066	828641	-1.49%
11/13/2014	170	170.45	167.2	168.5	150.1166	655037	-0.33%
11/14/2014	169.4	171.1	168.4	169.95	151.4084	880452	0.86%
11/17/2014	168.35	171.2	167.55	170.8	152.1657	692453	0.50%
11/18/2014	171.85	175.05	171.3	174.35	155.3284	1173344	2.08%
11/19/2014	174.8	175	172.85	174	155.0166	684196	-0.20%
11/20/2014	174.65	174.65	172.2	174.4	155.3729	598270	0.23%
11/21/2014	175.45	178.75	174.55	177.95	158.5356	1854201	2.04%
11/24/2014	177.5	180.65	176.7	179.95	160.3174	1110341	1.12%
11/25/2014	179.75	184.35	179.3	183.3	163.3019	1630910	1.86%
11/26/2014	183.95	184.35	181.75	182.65	162.7228	871321	-0.35%
11/27/2014	183.15	184.55	181.95	184.45	164.3265	659068	0.99%
11/28/2014	184.9	185.3	183.6	185.2	164.9947	853048	0.41%
12/1/2014	183.85	185.45	183.8	184.7	164.5492	603042	-0.27%
12/2/2014	185.7	186.3	183.15	183.8	163.7474	765525	-0.49%
12/3/2014	184.15	185.35	182.6	184.5	164.371	516331	0.38%
12/4/2014	184.75	188.1	182.35	182.55	162.6338	1117261	-1.06%
12/5/2014	184.35	188.75	184.35	188.05	167.5337	929022	3.01%
12/8/2014	187.8	188.75	186.25	186.25	165.9301	517495	-0.96%
12/9/2014	183.5	186.25	182.85	183.1	163.1237	886944	-1.69%
12/10/2014	183.7	185.1	182.5	182.85	162.901	696443	-0.14%
12/11/2014	182.2	187.35	181.7	186.45	166.1083	1287650	1.97%
12/12/2014	185.5	185.9	181.15	181.65	161.832	1017344	-2.57%
12/15/2014	181.7	182.8	174.2	175.1	155.9966	1458729	-3.61%
12/16/2014	175.9	179.1	172.1	178.55	159.0702	2012120	1.97%
12/17/2014	176.45	178.65	175.65	177.95	158.5356	844358	-0.34%
12/18/2014	181.05	185.45	180.5	184.55	164.4156	1494646	3.71%
12/19/2014	187	187.75	184.1	185.25	165.0392	1728135	0.38%
12/22/2014	186.8	187.3	184.7	185.95	165.6628	462175	0.38%
12/23/2014	185.8	187.1	185.05	187.1	166.6874	370236	0.62%
12/29/2014	186.4	187.5	183.65	186.6	166.2419	491355	-0.27%
12/30/2014	185.3	186.15	184.5	184.65	164.5047	301393	-1.05%
1/2/2015	184.5	185.5	180.6	182.5	162.5892	641902	-1.16%
1/5/2015	181.2	181.4	175.5	176.3	157.0656	1135396	-3.40%
1/6/2015	177	180.2	174.3	177.4	158.0456	1030867	0.62%
1/7/2015	178.8	180.3	176.85	178.5	159.0256	692227	0.62%
1/8/2015	180.65	184.7	179	183.85	163.7919	976784	3.00%
1/9/2015	183	185	179.7	180.9	161.1638	998624	-1.60%
1/12/2015	179.95	182.3	177.8	181.75	161.921	1132994	0.47%
1/13/2015	182.1	186.5	181	185.8	165.5292	1154904	2.23%
1/14/2015	183.9	186.55	182.45	183.55	163.5247	995380	-1.21%
1/15/2015	185.25	187.8	179.7	186.5	166.1528	1782339	1.61%
1/16/2015	186	192	185.25	191.8	170.8746	1726791	2.84%
1/19/2015	192	194.1	191.15	192.65	171.6318	1054614	0.44%
1/20/2015	193.1	194.15	191.8	193.05	171.9882	889277	0.21%
1/21/2015	193	195.6	190.75	194.55	173.3246	1418110	0.78%
1/22/2015	195.2	199.4	193.9	198.1	176.4873	2053675	1.82%
1/23/2015	199.1	205.2	199.1	203.8	181.5654	2279758	2.88%
1/26/2015	201.9	205.9	201.2	205.25	182.8572	1230177	0.71%
1/27/2015	205	206	200.55	201.95	179.9172	1189345	-1.61%
1/28/2015	203.5	204.8	201.15	204.2	181.9218	1086296	1.11%
1/29/2015	202.6	205.65	201.9	204.15	181.8772	940201	-0.02%
1/30/2015	204.75	204.95	193.65	198.3	176.6655	2021518	-2.87%
2/2/2015	199.1	202.25	199.1	202.25	180.1845	1008953	1.99%
2/3/2015	203.05	209.15	202.5	207.1	184.5054	1488242	2.40%
2/4/2015	207.4	209.8	206.2	209.8	186.9108	1176823	1.30%
2/5/2015	208.3	215	207.95	212.7	189.4944	1314888	1.38%
2/6/2015	212.4	214.95	210.05	214.25	190.8753	1054981	0.73%
2/9/2015	211.15	211.75	206.85	207.5	184.8617	1241446	-3.15%
2/10/2015	207.5	209.45	203.7	209.1	186.2872	1265674	0.77%
2/11/2015	208.6	210.35	207.9	210.25	187.3117	753861	0.55%
2/12/2015	210.8	215.3	210.15	214.45	191.0535	1223072	2.00%
2/13/2015	215.05	216.3	212.5	212.65	189.4498	1002071	-0.84%
2/16/2015	212.6	214.45	211.2	213.85	190.519	648962	0.56%
2/17/2015	211.35	213.55	209	212.35	189.1826	975297	-0.70%
2/18/2015	214	217.15	213.45	217.15	193.4589	867603	2.26%
2/19/2015	216.5	223.15	216.3	223.15	198.8043	1394923	2.76%
2/20/2015	222.5	226.4	222.05	225	200.4525	1603392	0.83%
2/23/2015	227.5	229.1	227	228.65	203.7042	920626	1.62%
2/24/2015	228.1	229	224.15	226.1	201.4324	1009588	-1.12%
2/25/2015	226.1	227	221.4	223	198.6707	987578	-1.37%
2/26/2015	222.5	224.95	222.5	224.9	200.3634	800880	0.85%
2/27/2015	225.5	228.55	211.65	225.5	200.8979	2390029	0.27%
3/2/2015	227	229.5	225.05	227	202.2343	1190981	0.67%
3/3/2015	227.45	227.45	220.45	221.6	197.4234	920290	-2.38%
3/4/2015	222.8	224.3	217.35	224.2	199.7397	1113860	1.17%
3/5/2015	225.8	226.8	223.45	225.65	201.0316	972757	0.65%
3/6/2015	226.8	229.85	225.75	229.85	204.7733	999422	1.86%
3/9/2015	228.8	232.2	226.75	232.2	206.8669	988846	1.02%
3/10/2015	233.1	233.6	228.4	231.3	206.0651	1020378	-0.39%
3/11/2015	233.5	243.4	232.9	242.25	215.8205	1559183	4.73%
3/12/2015	243.15	243.65	238.35	241.4	215.0632	1265929	-0.35%
3/13/2015	243	247.75	241.75	247.75	220.7204	1009965	2.63%
3/16/2015	249.35	256	249.05	255.2	227.3576	1443120	3.01%
3/17/2015	259.5	262.45	249.55	252.45	224.9077	2288113	-1.08%
3/18/2015	254.5	255.85	239.55	244.5	217.825	2110456	-3.15%
3/19/2015	244.5	248.5	241.4	248	220.9432	1208067	1.43%
3/20/2015	248.3	252.25	246.9	250.05	222.7695	2024073	0.83%
3/23/2015	249.7	249.8	240.55	240.8	214.5287	1237417	-3.70%
3/24/2015	239.8	246.2	236.6	245.3	218.5377	1103029	1.87%
3/25/2015	246	248.9	243.7	244	217.3796	900154	-0.53%
3/26/2015	240.45	243.8	237.05	243.3	216.756	1593329	-0.29%
3/27/2015	246	247.9	241.5	244.6	217.9141	1162172	0.53%
3/30/2015	245.6	249.9	244.75	249.9	222.6359	774261	2.17%
3/31/2015	250	250.7	245.15	247.85	220.8095	984447	-0.82%
4/1/2015	246.6	248.1	243.2	244.65	217.9587	1574410	-1.29%
4/2/2015	244.65	245.75	242.65	243.8	217.2014	704487	-0.35%
4/7/2015	246.7	246.7	243.45	244.7	218.0032	746792	0.37%
4/8/2015	244.95	245.25	241.2	244.35	217.6914	799978	-0.14%
4/9/2015	246.85	249.7	244.9	249.6	222.3686	801016	2.15%
4/10/2015	250.6	254.5	248.35	253.2	225.5759	943689	1.44%
4/13/2015	247.8	251.35	247	248.65	221.5222	1030142	-1.80%
4/14/2015	248	249	244.9	246.45	219.5623	876736	-0.88%
4/15/2015	247.4	248.75	242.55	242.7	216.2214	979115	-1.52%
4/16/2015	243.65	244	237.35	237.65	211.7223	1222384	-2.08%
4/17/2015	237.1	243.8	234.5	235	209.3615	1727341	-1.12%
4/20/2015	235.75	237.85	230.3	230.8	205.6197	1407681	-1.79%
4/21/2015	231.5	232.4	227.55	228	203.1252	1930782	-1.21%
4/22/2015	228	230.2	225.4	226.65	201.9224	1388351	-0.59%
4/23/2015	227.95	229.25	223.95	228.55	203.6152	1610996	0.84%
4/24/2015	231.7	234.7	229.3	233.05	207.6242	1433445	1.97%
4/27/2015	243.4	245.45	239.4	245.45	218.6714	2295398	5.32%
4/28/2015	248.75	248.75	240.15	240.3	214.0832	1248656	-2.10%
4/29/2015	245.5	245.5	229.45	230.75	205.5752	1833385	-3.97%
4/30/2015	230.8	234.25	227.65	231.45	206.1988	1461167	0.30%
5/4/2015	232	233.05	227.4	230.85	205.6642	1123544	-0.26%
5/5/2015	230	235.65	227.65	228.5	203.5706	1458554	-1.02%
5/6/2015	225.4	226.45	216.45	220.8	200.9855	1887786	-1.27%
5/7/2015	219.5	226.8	219.1	225	204.8085	1215919	1.90%
5/8/2015	228.55	232	225.75	232	211.1804	1360160	3.11%
5/11/2015	231.45	231.8	226.9	227.3	206.9022	947365	-2.03%
5/12/2015	226.8	226.95	219.6	220.55	200.7579	1597049	-2.97%
5/13/2015	221.9	223.2	216.6	218.1	198.5278	1150231	-1.11%
5/14/2015	216.7	221.3	213.4	220.85	201.031	745086	1.26%
5/15/2015	222	222.65	213.9	215.7	196.3431	1256625	-2.33%
5/18/2015	216.25	224.05	215.5	222.35	202.3964	1397904	3.08%
5/19/2015	225.25	233.85	225	233.2	212.2727	1744731	4.88%
5/20/2015	233	234.8	231.1	232.6	211.7266	767836	-0.26%
5/21/2015	232.3	232.35	227.25	230.5	209.815	956319	-0.90%
5/22/2015	230.3	231.3	228.05	229.95	209.3144	638159	-0.24%
5/26/2015	230.7	232.9	225.45	226.35	206.0374	845891	-1.57%
5/27/2015	226.7	230.05	224.3	229.4	208.8137	809963	1.35%
5/28/2015	228	229.85	225.1	226.85	206.4926	746222	-1.11%
5/29/2015	227.5	228.05	220.5	221	201.1675	1101514	-2.58%
6/1/2015	222.1	222.8	218.1	220.35	200.5759	918732	-0.29%
6/2/2015	221.35	221.35	215.65	216.95	197.481	1116269	-1.54%
6/3/2015	216.7	221.6	215.4	217.8	198.2547	878715	0.39%
6/4/2015	216.9	220	213.35	217.65	198.1181	982663	-0.07%
6/5/2015	216.3	216.7	213	213.9	194.7047	1209254	-1.72%
6/8/2015	213.5	214.45	209.55	210.75	191.8374	980552	-1.47%
6/9/2015	209.75	213.2	206.15	212.65	193.5668	1377958	0.90%
6/10/2015	213	219.3	210.6	217.95	198.3912	1324582	2.49%
6/11/2015	217.05	219.95	215.25	216.75	197.2989	1118208	-0.55%
6/12/2015	215.2	218.4	210.45	213.4	194.2495	1046444	-1.55%
6/15/2015	209.75	211.35	206	208.75	190.0168	1017906	-2.18%
6/16/2015	207.1	210.35	205.1	209.8	190.9726	1104803	0.50%
6/17/2015	210.5	210.9	206.65	207.35	188.7425	942342	-1.17%
6/18/2015	206.3	210.5	203.65	210.25	191.3822	1387980	1.40%
6/19/2015	211	213.75	209.25	210	191.1547	1675120	-0.12%
6/22/2015	215.55	218.95	214.2	217.9	198.3457	1390230	3.76%
6/23/2015	219	222.85	218.35	220.2	200.4393	1163045	1.06%
6/24/2015	220	220.85	215.2	218.4	198.8009	1122117	-0.82%
6/25/2015	215.05	220.25	215	218.65	199.0284	945327	0.11%
6/26/2015	216.7	221.55	215.6	219.35	199.6656	783509	0.32%
6/29/2015	208.4	216	208	211.9	192.8841	1472186	-3.40%
6/30/2015	210.7	213	207.85	208	189.3341	1530611	-1.84%
7/1/2015	210.8	218.6	209.6	216.25	196.8438	1721505	3.97%
7/2/2015	217.65	218	212.85	213.45	194.295	699149	-1.29%
7/3/2015	213.75	214.55	211.15	212.7	193.6124	574919	-0.35%
7/6/2015	208.55	211.9	208	209.7	190.8816	876947	-1.41%
7/7/2015	209.95	210.75	203.15	204.7	186.3303	1348357	-2.38%
7/8/2015	204	204.35	198.7	199.35	181.4604	2250191	-2.61%
7/9/2015	201.45	205.85	200.85	203.7	185.42	1108309	2.18%
7/10/2015	209.4	209.45	202.3	205.8	187.3316	1615752	1.03%
7/13/2015	208.5	210.9	204.65	205.8	187.3316	1661465	0.00%
7/14/2015	205.05	205.45	198.4	200.8	182.7803	1765623	-2.43%
7/15/2015	198	198.9	196.1	197.9	180.1405	1647108	-1.44%
7/16/2015	201	204.75	196.35	200.9	182.8713	1949676	1.52%
7/17/2015	202.7	203.3	199.65	200	182.0521	1147737	-0.45%
7/20/2015	199.6	199.85	196.9	198.35	180.5501	1191113	-0.82%
7/21/2015	199.2	200.3	197.2	197.5	179.7764	818803	-0.43%
7/22/2015	196.5	196.8	192.45	195.5	177.9559	1319200	-1.01%
7/23/2015	198	198.9	193.85	195.1	177.5918	1049929	-0.20%
7/24/2015	194.35	195.1	188.75	189.8	172.7674	1781421	-2.72%
7/27/2015	188.7	190.25	185.25	186.2	169.4905	1552800	-1.90%
7/28/2015	187.55	190.9	186.7	190.8	173.6777	1533693	2.47%
7/29/2015	193.5	193.6	182.4	186.35	169.627	2338123	-2.33%
7/30/2015	186	186.4	182.85	184.95	168.3526	1256351	-0.75%
7/31/2015	185.25	185.3	181.25	182.4	166.0315	1746118	-1.38%
8/3/2015	182.35	184.5	179.4	184.5	167.943	1348390	1.15%
8/4/2015	183.7	184.75	182.35	183.75	167.2603	925703	-0.41%
8/5/2015	185.55	190.95	185.5	188.65	171.7206	1972897	2.67%
8/6/2015	188.5	192.6	187	187.55	170.7193	986043	-0.58%
8/7/2015	186.5	190.35	186.15	189.15	172.1757	899510	0.85%
8/10/2015	191.2	191.6	187.6	190.85	173.7232	762487	0.90%
8/11/2015	188.9	189.05	183.1	183.8	167.3058	1812734	-3.69%
8/12/2015	180.05	180.6	176.75	177.8	161.8443	2217331	-3.26%
8/13/2015	181.35	181.9	177.85	178.45	162.436	1345938	0.37%
8/14/2015	178.8	180.9	177.45	178.85	162.8001	987229	0.22%
8/17/2015	180.2	181.7	176.1	177.95	161.9808	1027544	-0.50%
8/18/2015	177.25	178.35	175.8	176.55	160.7065	827613	-0.79%
8/19/2015	175.05	176.2	172.7	173.25	157.7026	1414654	-1.87%
8/20/2015	171	173.35	168.55	169.5	154.2891	2006187	-2.16%
8/21/2015	166	170.8	165.05	166.95	151.9679	2685289	-1.50%
8/24/2015	161.4	164.6	154	159.7	145.3686	4576337	-4.34%
8/25/2015	161.9	170.8	160.15	169.1	153.925	3733314	5.89%
8/26/2015	167	170.85	164.65	168.3	153.1968	1965158	-0.47%
8/27/2015	172.8	174.05	170.8	172.2	156.7468	1694524	2.32%
8/28/2015	172.7	172.95	169.35	171.35	155.9731	967371	-0.49%
8/31/2015	169.8	170.8	168.1	169.5	154.2891	896022	-1.08%
9/1/2015	167	167.3	163.15	164.35	149.6013	1604037	-3.04%
9/2/2015	164.7	165.8	162.25	163	148.3724	1410786	-0.82%
9/3/2015	164.5	167.9	164	166.7	151.7404	1673355	2.27%
9/4/2015	164.8	166.05	160.8	162.2	147.6442	1454489	-2.70%
9/7/2015	163.8	164.55	162.55	162.75	148.1449	598968	0.34%
9/8/2015	165.35	168.5	165.15	166.95	151.9679	1219204	2.58%
9/9/2015	171	172.45	169.55	169.75	154.5167	1619341	1.68%
9/10/2015	166.25	170	166.2	167.95	152.8782	1148347	-1.06%
9/11/2015	168.4	169.1	166.7	167.95	152.8782	833435	0.00%
9/14/2015	168.5	169.95	165.6	167.1	152.1045	938711	-0.51%
9/15/2015	168.8	170.2	167.1	169.2	154.016	969840	1.26%
9/16/2015	170.35	171.45	168	169.65	154.4257	1207214	0.27%
9/17/2015	169.5	170.55	167.8	167.8	152.7417	1192953	-1.09%
9/18/2015	167.05	167.3	161.65	162.4	147.8263	3230795	-3.22%
9/21/2015	139.95	142.9	125.4	132.2	120.3364	13754455	-18.60%
9/22/2015	131.2	131.6	101.35	106	96.4876	14197367	-19.82%
9/23/2015	105	117	95.51	111.5	101.494	11570539	5.19%
9/24/2015	116.6	120.3	111.15	112.15	102.0857	7305225	0.58%
9/25/2015	116.55	117	105	107.3	97.67093	4917154	-4.32%
9/28/2015	107	107	97.35	99.3	90.38885	5577300	-7.46%
9/29/2015	96.9	101.45	94.36	95.2	86.65678	4578800	-4.13%
9/30/2015	100.7	101.6	95.6	97.75	88.97794	3759413	2.68%
10/1/2015	100.8	103.25	95.28	96.5	87.84012	3846075	-1.28%
10/2/2015	96.84	97.51	90.7	92.36	84.07164	4299518	-4.29%
10/5/2015	92	95	86.36	93.52	85.12754	4019031	1.26%
10/6/2015	93.9	98.11	90.75	97.09	88.37717	3258238	3.82%
10/7/2015	99	107.85	98.66	104	94.66707	4079393	7.12%
10/8/2015	105	110.75	102.4	103.5	94.21194	3735305	-0.48%
10/9/2015	105.95	107.7	102.95	106.6	97.03375	2977626	3.00%
10/12/2015	106.6	108.9	106.05	108.55	98.80875	1891476	1.83%
10/13/2015	108.6	108.9	103.8	106.3	96.76067	1883642	-2.07%
10/14/2015	105.3	110	104	106.6	97.03375	2320733	0.28%
10/15/2015	107.75	108.75	101.65	102.8	93.57477	2122739	-3.56%
10/16/2015	103.5	103.75	100.1	100.6	91.57218	1842135	-2.14%
10/19/2015	100.25	101.15	97.53	99.19	90.28872	1893624	-1.40%
10/20/2015	99.1	100.2	97.9	98.7	89.84269	1232586	-0.49%
10/21/2015	99.38	100.75	98.03	100.4	91.39014	1352464	1.72%
10/22/2015	100.5	103.85	99.68	103.8	94.48502	1677013	3.39%
10/23/2015	105.3	108.05	104.05	107.7	98.03503	1645859	3.76%
10/26/2015	108	108.2	106.3	107	97.39785	792426	-0.65%
10/27/2015	107	107.1	104.35	105.15	95.71388	918657	-1.73%
10/28/2015	105.5	109.95	102.65	109.35	99.53696	2428361	3.99%
10/29/2015	110	110.25	107.05	108.4	98.67222	1563109	-0.87%
10/30/2015	109.1	109.7	108	109.3	99.49145	994953	0.83%
11/2/2015	109	113.3	108.5	112.7	102.5863	1468726	3.11%
11/3/2015	108	111	107	111	101.0389	1846630	-1.51%
11/4/2015	102	104.1	99.12	100.45	91.43565	5389245	-9.50%
11/5/2015	100.3	100.65	95.71	97.5	88.75037	4026115	-2.94%
11/6/2015	97.5	98.25	96.55	97.18	88.45909	2431662	-0.33%
11/9/2015	98	98	96	96	87.385	1775912	-1.21%
11/10/2015	96.49	96.85	94.82	95.58	87.00269	1533699	-0.44%
11/11/2015	95.85	97.33	95.61	96.17	87.53973	1138514	0.62%
11/12/2015	96.4	96.87	94.55	95.39	86.82973	1257718	-0.81%
11/13/2015	95.2	98.7	94.61	96.35	87.70358	1708742	1.01%
11/16/2015	96.05	99.01	96.02	97.46	88.71397	1379071	1.15%
11/17/2015	98.6	99.97	97.63	98.64	89.78807	1363607	1.21%
11/18/2015	98.7	102.1	98.37	101.4	92.3004	1513434	2.80%
11/19/2015	102.95	106.2	102.7	105.85	96.35105	1885222	4.39%
11/20/2015	106	108.8	105.65	108.45	98.71773	1877147	2.46%
11/23/2015	106.45	109.9	104.25	109.9	100.0376	2963049	1.34%
11/24/2015	112	117	111.65	115.9	105.4992	4137891	5.46%
11/25/2015	117.4	120.8	116.3	120.35	109.5498	2883586	3.84%
11/26/2015	125.45	126.55	123.35	124.6	113.4184	3518099	3.53%
11/27/2015	124.5	125.1	121.05	123.85	112.7357	2158479	-0.60%
11/30/2015	124.55	131.55	122.45	131.55	119.7447	4267149	6.22%
12/1/2015	133	135.25	125.1	130.15	118.4704	3983767	-1.06%
12/2/2015	129.75	129.8	123.3	126.95	115.5575	2832902	-2.46%
12/3/2015	127.05	131.55	125.25	125.65	114.3742	2527945	-1.02%
12/4/2015	127.95	130.1	126.1	126.9	115.512	1625821	0.99%
12/7/2015	128.5	129.45	126.75	127.1	115.6941	1121722	0.16%
12/8/2015	127.6	128	121	124.05	112.9178	1719610	-2.40%
12/9/2015	124.5	134.25	122.3	131.75	119.9268	3719393	6.21%
12/10/2015	133.75	136.65	128.45	133.25	121.2922	2945128	1.14%
12/11/2015	134.15	134.45	127.4	128.55	117.014	1760289	-3.53%
12/14/2015	130	130.85	123	123.25	112.1896	2531539	-4.12%
12/15/2015	124.8	127.9	124.05	125.4	114.1466	1926004	1.74%
12/16/2015	126	126.75	122.6	125.5	114.2377	1680129	0.08%
12/17/2015	128.05	131.95	128	130.85	119.1076	2153222	4.26%
12/18/2015	129.65	131.85	128.65	130	118.3338	3310315	-0.65%
12/21/2015	131.25	134.6	130.15	130.45	118.7435	1632560	0.35%
12/22/2015	133.05	134.5	131	132.1	120.2454	1073139	1.26%
12/23/2015	133.8	135.1	133.15	135.05	122.9307	1277390	2.23%
12/25/2015	135.05	135.05	135.05	135.05	122.9307	0	0.00%
12/28/2015	135.3	135.9	133	133.15	121.2011	618649	-1.41%
12/29/2015	134.4	135.4	133.1	135.35	123.2037	743821	1.65%
12/30/2015	135.45	135.45	133.55	133.75	121.7473	490476	-1.18%
1/4/2016	130	130.1	126.05	126.4	115.0569	1844847	-5.50%
1/5/2016	125	125.9	117.6	121.4	110.5056	3018418	-3.96%
1/6/2016	121.95	123.7	115.9	118.9	108.2299	2003639	-2.06%
1/7/2016	114.5	115.25	111.5	115	104.6799	2420461	-3.28%
1/8/2016	116	119.45	114.6	115.1	104.771	1645496	0.09%
1/11/2016	116.25	121.8	115.6	117.05	106.546	1796731	1.69%
1/12/2016	118.15	123.5	118.05	120.95	110.096	1612308	3.33%
1/13/2016	122	124.4	119.85	120.5	109.6864	1732562	-0.37%
1/14/2016	119.5	120	113.25	116	105.5902	2349159	-3.73%
1/15/2016	115.85	117.1	109.9	111.9	101.8581	2367963	-3.53%
1/18/2016	112	115	109.95	110.35	100.4472	1420484	-1.39%
1/19/2016	112.7	112.9	109.1	110.1	100.2197	1405081	-0.23%
1/20/2016	106.8	108.3	103.5	104.6	95.21323	2112559	-5.00%
1/21/2016	104.65	111	104.05	110.4	100.4927	1896825	5.54%
1/22/2016	113.05	114.45	111.05	112.95	102.8139	1726174	2.31%
1/25/2016	113.55	114	110.45	110.75	100.8113	1094066	-1.95%
1/26/2016	108.45	112.65	107.75	112.3	102.2222	1151221	1.40%
1/27/2016	112.4	113.5	110.4	111.85	101.8126	979171	-0.40%
1/28/2016	111.35	112.5	108.1	108.65	98.89979	1373800	-2.86%
1/29/2016	110.9	111.2	105.9	106.9	97.30682	1564656	-1.61%
2/1/2016	107.35	107.4	104	105.9	96.39656	1257806	-0.94%
2/2/2016	106	106.2	103.55	103.8	94.48502	1010791	-1.98%
2/3/2016	102.95	103.15	100.15	101.4	92.3004	1738313	-2.31%
2/4/2016	102.5	102.6	98.86	101	91.9363	1792183	-0.39%
2/5/2016	100.6	105.3	99.6	103.15	93.89334	2138944	2.13%
2/8/2016	104.2	104.9	97.5	97.96	89.1691	2167683	-5.03%
2/9/2016	98	98.72	93.19	95.52	86.94806	2743129	-2.49%
2/10/2016	96.19	99.15	95.36	97.37	88.63205	1801882	1.94%
2/11/2016	96.7	96.85	92.7	94	85.56448	1750297	-3.46%
2/12/2016	95.69	96.46	94.09	95.2	86.65678	1489085	1.28%
2/15/2016	98.1	102.75	97.65	101.75	92.61899	1621931	6.88%
2/16/2016	103.05	103.7	98.78	100.15	91.16257	1298875	-1.57%
2/17/2016	100.05	105.15	100.05	104.3	94.94016	1304592	4.14%
2/18/2016	105.45	107.45	103.05	105.45	95.98695	1296236	1.10%
2/19/2016	104.75	105.15	100.8	102.05	92.89208	1668793	-3.22%
2/22/2016	103.55	106.7	103.25	106.35	96.80618	1074332	4.21%
2/23/2016	105.15	106.2	102.95	103.3	94.02989	879449	-2.87%
2/24/2016	103.2	103.8	97.01	98.5	89.66065	1950777	-4.65%
2/25/2016	100.25	100.8	97.94	99	90.11577	1197697	0.51%
2/26/2016	100.05	104.5	99.76	103.6	94.30296	1534649	4.65%
2/29/2016	101.8	107.7	100.9	107.7	98.03503	2007050	3.96%
3/1/2016	108	112.95	107.85	112.6	102.4953	2139373	4.55%
3/2/2016	114	116.15	113.25	115.7	105.3171	1640446	2.75%
3/3/2016	115.2	117.9	112.1	116.15	105.7267	1445152	0.39%
3/4/2016	116.1	122.4	116	121	110.1415	2076333	4.18%
3/7/2016	118.6	120	114.25	117.15	106.637	1599116	-3.18%
3/8/2016	115.7	116.4	111.25	112.3	102.2222	1651253	-4.14%
3/9/2016	110	114.05	107.75	113.25	103.087	1800482	0.85%
3/10/2016	112.7	115.9	108.85	108.85	99.08184	2138863	-3.89%
3/11/2016	111.25	114.35	110.35	113.7	103.4966	1264045	4.46%
3/14/2016	115.3	118	115.1	115.6	105.2261	1075279	1.67%
3/15/2016	113.25	114.6	111.65	113	102.8594	988407	-2.25%
3/16/2016	113.35	115.65	113.15	114.65	104.3613	963064	1.46%
3/17/2016	116.1	116.85	112.65	114.8	104.4979	1787531	0.13%
3/18/2016	115.1	117	114	116.5	106.0453	2228235	1.48%
3/21/2016	115.5	118.3	115	116	105.5902	1263426	-0.43%
3/22/2016	116	117.5	114.25	117.5	106.9556	927885	1.29%
3/23/2016	117.95	118.8	116.35	117.2	106.6825	984052	-0.26%
3/24/2016	116.9	117.1	113.6	114.85	104.5434	1099810	-2.01%
3/29/2016	113.65	115.25	112.05	113.05	102.9049	1011006	-1.57%
3/30/2016	112.5	114.8	112.05	113.55	103.3601	852998	0.44%
3/31/2016	113.1	114.35	111.65	111.85	101.8126	795605	-1.50%
4/1/2016	111	111.35	107.05	107.7	98.03503	1215441	-3.71%
4/4/2016	107.75	108.55	106.4	107.15	97.5344	695642	-0.51%
4/5/2016	105.5	105.5	102.35	102.85	93.62028	1406117	-4.01%
4/6/2016	103.4	104.9	101.25	103.5	94.21194	1020790	0.63%
4/7/2016	104	104.55	101.7	102.35	93.16514	921521	-1.11%
4/8/2016	102.9	105.65	102.8	103.95	94.62156	1008850	1.56%
4/11/2016	104	106.8	102.8	106.4	96.8517	902091	2.36%
4/12/2016	106.8	108.3	105.45	107.45	97.80747	760068	0.99%
4/13/2016	109.5	112.95	109.2	111.8	101.7671	1558095	4.05%
4/14/2016	112.4	112.7	110.55	112.3	102.2222	936821	0.45%
4/15/2016	111.2	111.95	109.5	109.65	99.81005	958909	-2.36%
4/18/2016	108.1	111.65	107.35	110.85	100.9024	821777	1.09%
4/19/2016	111.55	113.4	110.7	113.4	103.2235	1206947	2.30%
4/20/2016	112.8	122.4	112.65	120.9	110.0505	3933415	6.61%
4/21/2016	125	130	122.15	127.05	115.6486	4099050	5.09%
4/22/2016	125	128.1	119.3	125.45	116.7749	2589724	0.97%
4/25/2016	124.65	125	121.35	123.1	114.5874	1047567	-1.87%
4/26/2016	123.75	126.75	123.65	125.05	116.4026	946563	1.58%
4/27/2016	126.6	129.95	126.1	129.45	120.4983	1588232	3.52%
4/28/2016	128.6	132.65	127.4	132.25	123.1047	1969626	2.16%
4/29/2016	130.7	132.85	126.45	126.45	117.7057	1750792	-4.39%
5/2/2016	127	128.8	125.85	126.65	117.8919	723211	0.16%
5/3/2016	126.25	126.35	122.2	122.7	114.2151	1177578	-3.12%
5/4/2016	122.8	124.2	119.7	119.9	111.6087	1146275	-2.28%
5/5/2016	120.05	120.85	117.5	118.5	110.3055	871670	-1.17%
5/6/2016	117.95	123	117.35	121.8	113.3773	1297282	2.78%
5/9/2016	124.3	127.25	123.35	124.4	115.7975	1327436	2.13%
5/10/2016	126.3	129.95	126.05	129.65	120.6845	1488393	4.22%
5/11/2016	129.1	130.7	127.55	130.35	121.3361	1328333	0.54%
5/12/2016	129.85	130.25	126.35	127.5	118.6831	1121119	-2.19%
5/13/2016	126.65	129.45	125.6	129.2	120.2656	994582	1.33%
5/17/2016	129.2	131	124.7	125.75	117.0542	1526281	-2.67%
5/18/2016	125	128.25	124.75	128.25	119.3813	1094817	1.99%
5/19/2016	128	131.4	126.55	128.15	119.2882	1276561	-0.08%
5/20/2016	128.8	130	127.4	129.65	120.6845	1180553	1.17%
5/23/2016	129.7	130.4	127.6	128.3	119.4278	1023694	-1.04%
5/24/2016	128.8	134	127.6	133.4	124.1751	1961703	3.98%
5/25/2016	134.45	135.6	133.85	134.3	125.0129	1592604	0.67%
5/26/2016	133.7	136	133.35	135.3	125.9438	879780	0.74%
5/27/2016	134.75	135.75	133.1	135.65	126.2695	968631	0.26%
5/30/2016	136.4	138	136	137.95	128.4105	923030	1.70%
5/31/2016	139	139.4	131.45	134.35	125.0594	2539945	-2.61%
6/1/2016	134.2	134.35	131.25	131.8	122.6858	1408036	-1.90%
6/2/2016	131.25	135.35	130.8	134.15	124.8733	1252485	1.78%
6/3/2016	135.05	135.75	129.6	130.2	121.1964	1680719	-2.94%
6/6/2016	131.05	132.85	130.55	130.95	121.8946	768216	0.58%
6/7/2016	131.4	134.35	131.4	133.6	124.3613	1117481	2.02%
6/8/2016	133.45	134.6	130.75	131.15	122.0807	916537	-1.83%
6/9/2016	131.65	131.85	126.85	128.25	119.3813	1329588	-2.21%
6/10/2016	127.8	127.95	124	125.45	116.7749	1686477	-2.18%
6/13/2016	123	123.55	120.8	121.8	113.3773	1334255	-2.91%
6/14/2016	120.45	121.25	118.65	119.1	110.864	1461810	-2.22%
6/15/2016	122.05	122.7	119.4	120.15	111.8414	1364919	0.88%
6/16/2016	118.15	119.8	115	117.55	109.4212	1853159	-2.16%
6/17/2016	119	120.6	118.3	118.75	110.5382	1606888	1.02%
6/20/2016	124	125.7	123.4	124.75	116.1233	1573582	5.05%
6/21/2016	124.1	125.4	122.7	123.6	115.0528	1053963	-0.92%
6/22/2016	124.5	125	123.1	123.1	114.5874	827531	-0.40%
6/23/2016	124.85	127.25	123.4	126.95	118.3346	1340376	3.27%
6/24/2016	111	121.65	109.6	114.25	106.4965	4845355	-10.00%
6/27/2016	115	115.6	105.25	106.1	98.89956	3183620	-7.13%
6/28/2016	109.65	111.4	107.5	107.85	100.5308	2258891	1.65%
6/29/2016	110.8	111	107.55	108.65	101.2765	1927211	0.74%
6/30/2016	108.65	109	105.95	108.3	100.9503	1828468	-0.32%
7/1/2016	109.55	115.2	108.8	113.65	105.9372	1826576	4.94%
7/4/2016	115	115.2	109.85	111.4	103.8399	1136465	-1.98%
7/5/2016	110.5	111	108.1	108.2	100.857	1235665	-2.87%
7/6/2016	107.5	108.25	103.65	106.15	98.94617	1897786	-1.89%
7/7/2016	107.3	109.7	105.65	106	98.80635	1152601	-0.14%
7/8/2016	106.4	110.95	106	110.1	102.6281	1338181	3.87%
7/11/2016	112	113.95	110.5	113.3	105.6109	1286873	2.91%
7/12/2016	113.8	117.7	113.35	116.8	108.8734	1422211	3.09%
7/13/2016	116.95	118.6	114.75	114.85	107.0557	1214763	-1.67%
7/14/2016	116.05	118.1	115.7	117.25	109.2929	1155867	2.09%
7/15/2016	116.7	117.6	115.1	116.15	108.2675	972116	-0.94%
7/18/2016	116.8	118.95	115.25	117.25	109.2929	1056346	0.95%
7/19/2016	116.3	117.3	114.1	116.45	108.5472	1368622	-0.68%
7/20/2016	116.2	124.9	115.1	123.45	115.0721	3515190	6.01%
7/21/2016	123.6	124.8	120.15	120.85	112.6486	1572937	-2.11%
7/22/2016	120.55	121.7	119.25	120.6	112.4155	841261	-0.21%
7/25/2016	120.7	122.7	119.65	121.7	113.4409	868527	0.91%
7/26/2016	122.55	125.1	122	124.75	116.2839	1162157	2.51%
7/27/2016	126.9	130.5	126.7	127.7	119.0337	1933068	2.36%
7/28/2016	128.2	128.3	123.05	123.7	115.3051	1724091	-3.13%
7/29/2016	124.6	126	124.55	125.8	117.2626	935272	1.70%
8/1/2016	127.45	127.95	124.05	125.15	116.6567	776562	-0.52%
8/2/2016	125.1	125.4	118.2	118.85	110.7843	1552462	-5.03%
8/3/2016	118.75	119.1	115.6	117.8	109.8056	1380655	-0.88%
8/4/2016	119.2	121.3	118.3	119.65	111.53	874182	1.57%
8/5/2016	119.95	124.25	119.65	124.05	115.6314	938979	3.68%
8/8/2016	124.6	125.9	122.8	123.15	114.7925	782960	-0.73%
8/9/2016	122.55	126.95	122.2	126.55	117.9617	1043690	2.76%
8/10/2016	125.65	127.55	124.8	126.4	117.8219	941327	-0.12%
8/11/2016	127.35	127.9	125.9	127.1	118.4744	722793	0.55%
8/12/2016	126.6	127.2	124.6	124.65	116.1907	781151	-1.93%
8/15/2016	125.5	127.2	125.45	126.35	117.7753	544019	1.36%
8/16/2016	125.05	125.85	123.45	124.15	115.7246	912555	-1.74%
8/17/2016	124.5	124.85	121.25	121.75	113.4875	1005078	-1.93%
8/18/2016	122.65	122.7	120.15	121.75	113.4875	732950	0.00%
8/19/2016	121.55	121.55	118.75	119.9	111.763	955176	-1.52%
8/22/2016	119.25	122.25	118.7	120.05	111.9029	952770	0.13%
8/23/2016	121.2	123.55	120	122.95	114.606	989956	2.42%
8/24/2016	123.05	123.9	121.15	122.65	114.3264	721191	-0.24%
8/25/2016	122.05	122.4	119.45	120.4	112.2291	1002019	-1.83%
8/26/2016	120.7	124.25	120.55	124.2	115.7712	1262102	3.16%
8/29/2016	123.2	124.9	121.85	122.4	114.0934	589692	-1.45%
8/30/2016	123.25	125.25	122.8	124.8	116.3305	964915	1.96%
8/31/2016	124.4	126.1	124.2	124.5	116.0509	889574	-0.24%
9/1/2016	124.85	126.95	123.05	123.85	115.445	940549	-0.52%
9/2/2016	124.4	125.55	121.85	125.15	116.6567	1126209	1.05%
9/5/2016	124.7	125.95	124.35	124.85	116.3771	745682	-0.24%
9/6/2016	125.4	126.4	124.25	125.05	116.5635	867938	0.16%
9/7/2016	125.7	127.55	124.85	126.75	118.1482	1042527	1.36%
9/8/2016	126.85	127.9	124.15	125.9	117.3558	1140447	-0.67%
9/9/2016	125.3	126.65	124.5	124.85	116.3771	902883	-0.83%
9/12/2016	122.8	123.5	121.35	123.05	114.6993	1186645	-1.44%
9/13/2016	123.85	124.4	121.95	122.1	113.8137	851658	-0.77%
9/14/2016	122.8	123.4	121.1	122.55	114.2332	868782	0.37%
9/15/2016	122.1	123.65	120.9	122.4	114.0934	1017188	-0.12%
9/16/2016	121.85	122.65	117.8	117.95	109.9454	2658345	-3.64%
9/19/2016	119.5	120.1	118.7	119.5	111.3902	958092	1.31%
9/20/2016	119.85	120.65	118.35	118.35	110.3182	778595	-0.96%
9/21/2016	119.3	120.4	118.35	119.1	111.0173	687208	0.63%
9/22/2016	119.8	122.2	119.4	121	112.7884	1011297	1.60%
9/23/2016	121.15	121.4	118.8	119.15	111.0639	965021	-1.53%
9/26/2016	118.4	118.45	115.35	116.2	108.3141	1284652	-2.48%
9/27/2016	117.45	117.75	110.6	113.2	105.5177	2595299	-2.58%
9/28/2016	113.45	115.4	113.1	114.55	106.7761	1187597	1.19%
9/29/2016	116.1	117.4	115.25	115.55	107.7082	918888	0.87%
9/30/2016	114	117.25	111.6	116.95	109.0132	1313487	1.21%
10/4/2016	117	119.85	116.55	118.6	110.5513	1519985	1.41%
10/5/2016	117.25	120.9	116.65	120.25	112.0893	1310593	1.39%
10/6/2016	120.7	121.35	119.85	120	111.8562	913539	-0.21%
10/7/2016	119.8	119.95	117.7	118.55	110.5047	1259918	-1.21%
10/10/2016	118.75	121.55	118.35	121.35	113.1146	1060710	2.36%
10/11/2016	121	121.9	120.25	120.3	112.1359	1061795	-0.87%
10/12/2016	120.3	121.5	119.55	120.1	111.9495	735308	-0.17%
10/13/2016	119.4	119.5	116.7	117.7	109.7123	1161459	-2.00%
10/14/2016	118.3	121.25	118.05	120.6	112.4155	1273172	2.46%
10/17/2016	119.95	121.1	119.35	119.65	111.53	699053	-0.79%
10/18/2016	120.85	121.35	119.6	121.3	113.068	832877	1.38%
10/19/2016	121.5	122.05	120.85	121.35	113.1146	1089220	0.04%
10/20/2016	121.7	123.8	121.1	123.4	115.0255	1177482	1.69%
10/21/2016	122.7	123.9	122.2	123.25	114.8857	1209555	-0.12%
10/24/2016	123.4	125.85	123.3	125.85	117.3092	1157622	2.11%
10/25/2016	125.55	127.45	125.5	126.9	118.288	1326079	0.83%
10/26/2016	126	126.6	121.9	126	117.4491	1693284	-0.71%
10/27/2016	126.55	128.75	124.6	125.65	117.1228	1514246	-0.28%
10/28/2016	124.45	125.95	123.7	125.95	117.4024	1087244	0.24%
10/31/2016	125.8	126.15	124.85	125.2	116.7033	745723	-0.60%
11/1/2016	125.95	126.6	123.5	123.65	115.2585	921706	-1.24%
11/2/2016	123.35	123.35	119.95	120.25	112.0893	1163584	-2.75%
11/3/2016	120.15	121	119.2	119.2	111.1105	1190320	-0.87%
11/4/2016	119	119.3	117.4	118.7	110.6445	1128326	-0.42%
11/7/2016	118.05	119.35	118.05	119.35	111.2504	1405521	0.55%
11/8/2016	119.5	119.55	116.75	118.85	110.7843	1209846	-0.42%
11/9/2016	114.1	117	113.4	116.4	108.5006	2654862	-2.06%
11/10/2016	117.55	117.65	113.7	114.75	106.9625	1864947	-1.42%
11/11/2016	115.6	119	115.3	117.5	109.5259	1694157	2.40%
11/14/2016	117.6	118.9	115.55	117	109.0598	1337012	-0.43%
11/15/2016	117.05	118.95	115.85	118.5	110.458	1321035	1.28%
11/16/2016	118.5	119.8	116.5	118.05	110.0386	1010011	-0.38%
11/17/2016	117.1	118.6	116.25	117.55	109.5725	821969	-0.42%
11/18/2016	120	120	117.05	117.15	109.1997	1220126	-0.34%
11/21/2016	118.45	120.8	117.65	120.1	111.9495	1578932	2.52%
11/22/2016	120.9	121.7	119.55	120.6	112.4155	1112253	0.42%
11/23/2016	122.4	123.3	121.5	123	114.6526	1640988	1.99%
11/24/2016	123.5	124.95	123.2	124.7	116.2373	1116857	1.38%
11/25/2016	124.6	125.3	124.1	125.1	116.6101	1116511	0.32%
11/28/2016	124.2	124.2	122.25	122.7	114.373	933723	-1.92%
11/29/2016	122.5	123	120.85	122.6	114.2798	899492	-0.08%
11/30/2016	122.5	123	121.35	121.8	113.5341	715426	-0.65%
12/1/2016	120.95	122.2	119.3	119.75	111.6232	1148047	-1.68%
12/2/2016	118.65	119.3	117.2	118.75	110.6911	1456671	-0.84%
12/5/2016	118	122.1	117.9	121.6	113.3477	1111282	2.40%
12/6/2016	122	122.1	120.55	121.4	113.1612	883896	-0.16%
12/7/2016	122.95	127	122.75	127	118.3812	2194524	4.61%
12/8/2016	126.5	129.65	126.25	128.9	120.1522	2457149	1.50%
12/9/2016	127.85	128.55	125.8	128.1	119.4065	1256082	-0.62%
12/12/2016	126.75	127.8	125.85	127.05	118.4278	1062242	-0.82%
12/13/2016	127	129.8	126.75	129.15	120.3853	1119608	1.65%
12/14/2016	128.5	129.9	128.05	128.95	120.1989	1005810	-0.15%
12/15/2016	128.4	130.15	128.05	129.95	121.131	1502635	0.78%
12/16/2016	129.45	131.9	129.35	131.2	122.2962	2022396	0.96%
12/19/2016	130.9	133.75	129.45	133.65	124.5799	1165543	1.87%
12/20/2016	133	137.3	132.95	136.25	127.0035	1748563	1.95%
12/21/2016	136.95	139	136.6	138.8	129.3804	1594428	1.87%
12/22/2016	138.7	140	138.15	138.8	129.3804	1234028	0.00%
12/23/2016	137.8	139.1	136.05	137.5	128.1686	793802	-0.94%
12/27/2016	137.55	138.95	136.9	137.25	127.9356	642322	-0.18%
12/28/2016	136.95	137.75	136.5	136.6	127.3297	634302	-0.47%
12/29/2016	135.5	135.5	133.3	133.5	124.4401	1189830	-2.27%
12/30/2016	133.3	133.5	132.15	133.35	124.3003	555735	-0.11%
1/2/2017	132.7	138.35	132.3	137.75	128.4017	947388	3.30%
1/3/2017	138.95	143.1	138.95	140.45	130.9184	2065730	1.96%
1/4/2017	141.25	142.3	136.65	138.75	129.3338	1570153	-1.21%
1/5/2017	137.6	140	136.8	139.1	129.66	984929	0.25%
1/6/2017	138.5	139.2	137.95	139	129.5668	795889	-0.07%
1/9/2017	140	145.95	139.8	145.85	135.952	2936933	4.93%
1/10/2017	146.5	149.55	145.15	146.05	136.1384	2345934	0.14%
1/11/2017	148	152.15	147	151	140.7524	3083904	3.39%
1/12/2017	151.8	152	146.05	147.3	137.3035	2087746	-2.45%
1/13/2017	148.5	150.9	147.05	149.55	139.4008	1682289	1.53%
1/16/2017	147.4	148.35	146.05	146.3	136.3714	982722	-2.17%
1/17/2017	145.45	147.2	143.15	146.35	136.418	1407380	0.03%
1/18/2017	147	147.9	145.55	146.4	136.4646	900374	0.03%
1/19/2017	146.45	148.45	145.8	147.8	137.7696	958189	0.96%
1/20/2017	147.4	148.6	146.45	148.2	138.1425	1185073	0.27%
1/23/2017	148.5	153.5	147.55	152.8	142.4303	2461860	3.10%
1/24/2017	154	154.9	151.9	153.6	143.176	1398383	0.52%
1/25/2017	154.8	156.55	153.55	153.9	143.4556	1751077	0.20%
1/26/2017	154.8	154.95	151.95	152.5	142.1507	1112311	-0.91%
1/27/2017	152.25	152.75	149.4	149.9	139.7271	1310558	-1.70%
1/30/2017	148.1	149	145.3	145.5	135.6257	1364761	-2.94%
1/31/2017	145.4	148.35	143.9	143.9	134.1343	1615633	-1.10%
2/1/2017	146.35	147.15	144.8	145.7	135.8121	1078447	1.25%
2/2/2017	145.2	145.5	143.7	144.3	134.5071	998554	-0.96%
2/3/2017	144.7	145.8	144.15	144.9	135.0664	765096	0.42%
2/6/2017	144.4	144.5	141.5	141.9	132.27	1243901	-2.07%
2/7/2017	141.25	142.75	140.75	141.85	132.2234	741277	-0.04%
2/8/2017	141.55	142.05	138.05	139.9	130.4057	1049799	-1.37%
2/9/2017	140.4	141.1	137.2	140	130.499	1286343	0.07%
2/10/2017	141.55	142.7	140.9	142.15	132.503	995836	1.54%
2/13/2017	142.55	146	142.5	145.25	135.3927	1006323	2.18%
2/14/2017	145.35	147.6	144.25	146.85	136.8841	942897	1.10%
2/15/2017	148	148.85	144.8	145.85	135.952	1012475	-0.68%
2/16/2017	146.05	146.7	142.75	143.6	133.8546	966444	-1.54%
2/17/2017	143	143.3	139.05	140.25	130.732	1903272	-2.33%
2/20/2017	142	142.85	140.8	142.15	132.503	746896	1.35%
2/21/2017	142.3	144.85	141.2	144.15	134.3673	1090331	1.41%
2/22/2017	144.8	145	139.9	141.35	131.7573	1789289	-1.94%
2/23/2017	141.35	143.5	141.1	141.65	132.037	799955	0.21%
2/24/2017	142	142.55	139.55	141.25	131.6641	1334354	-0.28%
2/27/2017	143	143.15	139.55	140	130.499	1475405	-0.88%
2/28/2017	140.75	141.2	139.7	139.7	130.2193	947029	-0.21%
3/1/2017	141.15	144.5	140.65	144.4	134.6003	1383270	3.36%
3/2/2017	144.25	145.7	143.9	144.9	135.0664	811051	0.35%
3/3/2017	143.65	146.1	142.1	144.95	135.113	951462	0.03%
3/6/2017	144.25	145.4	143.65	143.85	134.0877	687110	-0.76%
3/7/2017	143.9	145.4	143.85	144.8	134.9732	682480	0.66%
3/8/2017	144.15	146.15	142.95	143.05	133.342	1042454	-1.21%
3/9/2017	143.25	143.65	140	141.2	131.6175	1407121	-1.29%
3/10/2017	142.2	143.65	141.1	141.45	131.8505	900827	0.18%
3/13/2017	141.55	144.3	140.75	144.15	134.3673	1079065	1.91%
3/14/2017	144.15	145.15	140.4	141.4	131.8039	1654159	-1.91%
3/15/2017	141.65	141.75	138.2	140.25	130.732	2062152	-0.81%
3/16/2017	142	142.25	139.4	140.25	130.732	1401942	0.00%
3/17/2017	139	139	136.35	138.6	129.194	2436334	-1.18%
3/20/2017	138.25	138.4	136.6	137.15	127.8424	851858	-1.05%
3/21/2017	138	138.7	133.5	134.4	125.279	1853013	-2.01%
3/22/2017	133.3	136.55	132.65	136.35	127.0967	1274602	1.45%
3/23/2017	136.85	136.9	135	136.25	127.0035	1033466	-0.07%
3/24/2017	136.05	136.45	134.65	135.8	126.584	772526	-0.33%
3/27/2017	134.25	135	132.95	134.95	125.7917	995025	-0.63%
3/28/2017	135.85	137.4	135.55	137.25	127.9356	937205	1.70%
3/29/2017	137.85	138.6	137	137.05	127.7492	841555	-0.15%
3/30/2017	137.2	137.2	135.3	136.2	126.9568	842372	-0.62%
3/31/2017	135.8	137.3	135.5	136.6	127.3297	1078491	0.29%
4/3/2017	137.1	137.85	135.05	135.7	126.4908	792174	-0.66%
4/4/2017	135.85	136	133.45	134.2	125.0926	1312852	-1.11%
4/5/2017	134.1	134.25	132.75	133.15	124.1138	1081007	-0.78%
4/6/2017	132.4	133.25	130.2	133	123.974	962053	-0.11%
4/7/2017	132.35	133.7	131.95	132.9	123.8808	857105	-0.08%
4/10/2017	133.55	133.7	132.35	132.9	123.8808	525705	0.00%
4/11/2017	132.6	133.8	130.45	131.75	122.8088	919518	-0.87%
4/12/2017	132.5	134.4	131.6	131.9	122.9486	882136	0.11%
4/13/2017	132	132	130.25	131.15	122.2496	859216	-0.57%
4/18/2017	133	138.45	130.5	136.95	127.6559	2601641	4.42%
4/19/2017	138.55	140.85	138	139.65	130.1727	1728231	1.97%
4/20/2017	139.3	140.3	138.3	139.7	130.2193	930717	0.04%
4/21/2017	140	141.35	139.45	140	130.499	1378675	0.21%
4/24/2017	143	144.1	142.75	143.5	133.7614	1740349	2.50%
4/25/2017	144	145.95	143.35	145.65	135.7655	1429284	1.50%
4/26/2017	146	146.7	144.7	145.55	135.6723	1061048	-0.07%
4/27/2017	145	145.55	144.05	144.4	134.6003	855000	-0.79%
4/28/2017	143.5	146.2	141.8	145.55	135.6723	1182990	0.80%
5/2/2017	146.3	146.35	142.55	144.4	134.6003	1287839	-0.79%
5/3/2017	144.75	145	142.5	143.25	133.5284	849789	-0.80%
5/4/2017	144.4	145.9	143.3	143.85	134.0877	1193902	0.42%
5/5/2017	143.5	144.3	141.6	144.2	134.4139	1164430	0.24%
5/8/2017	145.9	145.9	144	145.3	135.4393	1022179	0.76%
5/9/2017	146	146.1	143.8	144.25	134.4605	934069	-0.72%
5/10/2017	144.1	145.8	143.55	144.4	134.6003	1356636	0.10%
5/11/2017	144	144.7	142.55	143.35	135.5554	1148170	0.71%
5/12/2017	143.5	144.65	142.85	144.65	136.7847	982593	0.91%
5/15/2017	145	145.65	143.75	144.35	136.5011	740709	-0.21%
5/16/2017	143.85	144.85	143.35	143.35	135.5554	683545	-0.69%
5/17/2017	142.1	142.45	140.15	140.75	133.0968	1284194	-1.81%
5/18/2017	140	140.6	137.5	138.5	130.9692	1559443	-1.60%
5/19/2017	139.45	140.4	138.95	139.4	131.8202	916503	0.65%
5/22/2017	140	140.4	137.65	138.45	130.9219	942786	-0.68%
5/23/2017	138.5	141.55	137.65	138.1	130.5909	1454704	-0.25%
5/24/2017	138.05	138.95	136.65	138.5	130.9692	783487	0.29%
5/25/2017	138.9	139.8	137.65	138.75	131.2056	671808	0.18%
5/26/2017	138.25	138.8	136.7	137.95	130.4491	902632	-0.58%
5/29/2017	138.2	138.25	136.9	137.3	129.8344	404267	-0.47%
5/30/2017	137.4	138.05	136.55	136.6	129.1725	778057	-0.51%
5/31/2017	137	137.1	133.75	133.75	126.4774	1405894	-2.09%
6/1/2017	134.2	136.3	133.85	135.75	128.3687	1039993	1.50%
6/2/2017	136.6	139.25	136.15	137.55	130.0708	1350796	1.33%
6/5/2017	137.55	137.55	137.55	137.55	130.0708	0	0.00%
6/6/2017	136.8	137.15	134.3	134.95	127.6122	1091464	-1.89%
6/7/2017	135.15	135.3	132.85	133.2	125.9573	1294759	-1.30%
6/8/2017	133	133.2	131.5	132.25	125.059	1284305	-0.71%
6/9/2017	132.3	133.75	131.9	132.6	125.39	981308	0.26%
6/12/2017	132.6	135.6	132.25	134.85	127.5176	1640335	1.70%
6/13/2017	135.1	136.2	134.95	135.25	127.8959	765695	0.30%
6/14/2017	135.5	135.5	132.3	132.4	125.2008	1647486	-2.11%
6/15/2017	132.6	132.6	129.75	131.35	124.2079	1846860	-0.79%
6/16/2017	132.2	132.55	130.35	131.2	124.0661	1761910	-0.11%
6/19/2017	132.1	133.3	131.2	131.2	124.0661	1026211	0.00%
6/20/2017	132	133.15	131.5	131.95	124.7753	813556	0.57%
6/21/2017	131.9	132.4	130.4	132.25	125.059	757524	0.23%
6/22/2017	131.85	134.9	131.15	134.65	127.3285	1076284	1.81%
6/23/2017	134.85	136.05	132.85	133.65	126.3829	874211	-0.74%
6/26/2017	135	135.55	133.7	134.3	126.9975	709548	0.49%
6/27/2017	133.45	134.7	132.2	134.1	126.8084	824120	-0.15%
6/28/2017	133.35	135.35	132.7	134.35	127.0448	666867	0.19%
6/29/2017	135.3	135.55	132.25	133	125.7682	899824	-1.00%
6/30/2017	133	134.7	132.8	133.35	126.0992	956389	0.26%
7/3/2017	134.45	136.7	134.3	135.8	128.416	1045597	1.84%
7/4/2017	135.3	137.3	135.2	136.2	128.7942	618703	0.29%
7/5/2017	136.1	136.85	134.6	135.65	128.2741	799354	-0.40%
7/6/2017	136.4	138.95	136.2	138.1	130.5909	1867231	1.81%
7/7/2017	138.35	139.1	137.6	138.75	131.2056	896069	0.47%
7/10/2017	138.9	139.35	137.4	138.65	131.111	835096	-0.07%
7/11/2017	139.45	141.25	138.9	140.15	132.5294	1211541	1.08%
7/12/2017	140.7	142.9	140.2	142.55	134.7989	1363074	1.71%
7/13/2017	142	144.25	141.75	143.35	135.5554	1414285	0.56%
7/14/2017	143.5	145.45	142.95	145.45	137.5412	1395155	1.46%
7/17/2017	145.5	145.9	143.55	144.55	136.6902	1116164	-0.62%
7/18/2017	143.75	144.1	141.2	142.7	134.9408	1319561	-1.28%
7/19/2017	143.3	144.4	142.15	143.5	135.6973	843473	0.56%
7/20/2017	143.75	144.8	141.45	142.95	135.1772	1380181	-0.38%
7/21/2017	142.35	142.7	135.9	137.75	130.2599	3260127	-3.64%
7/24/2017	133.6	135.85	132.35	135.85	128.4632	2416175	-1.38%
7/25/2017	134.5	136.65	132.9	134.05	126.7611	1677767	-1.32%
7/26/2017	133.85	137.45	133.7	136.6	129.1725	1943782	1.90%
7/27/2017	135.65	136.15	132.95	133.35	126.0992	1708395	-2.38%
7/28/2017	132.85	132.9	130.75	131.8	124.6335	1708574	-1.16%
7/31/2017	131.35	132.05	129.85	130.1	123.0259	1295469	-1.29%
8/1/2017	131.8	131.9	130.35	131.3	124.1607	1147472	0.92%
8/2/2017	131.7	132.45	130.05	130.85	123.7351	1258492	-0.34%
8/3/2017	130.8	131.25	129.95	130	122.9313	981052	-0.65%
8/4/2017	130.2	130.65	127.55	130	122.9313	1717629	0.00%
8/7/2017	129.2	130.1	128.5	129.25	122.2221	946920	-0.58%
8/8/2017	129	130.35	128.55	129.4	122.3639	781351	0.12%
8/9/2017	128.55	128.95	127.35	128	121.0401	1084409	-1.08%
8/10/2017	127.7	127.75	126.25	127.15	120.2363	1069438	-0.66%
8/11/2017	126.55	127.8	126.35	127.5	120.5673	917462	0.28%
8/14/2017	128.6	129.35	128.35	128.6	121.6075	908559	0.86%
8/15/2017	129.3	130.2	128.7	128.85	121.8439	671966	0.19%
8/16/2017	129.7	130.75	129.55	129.8	122.7422	753908	0.74%
8/17/2017	130	130.2	128.5	128.9	121.8911	742367	-0.69%
8/18/2017	128	128.3	127.3	128	121.0401	1036029	-0.70%
8/21/2017	127.7	128.15	125.75	126.75	119.858	947657	-0.98%
8/22/2017	127.1	127.75	126.2	127.3	120.3781	745118	0.43%
8/23/2017	127.45	127.55	126.05	126.6	119.7162	667190	-0.55%
8/24/2017	126.9	128.65	126.25	127.6	120.6618	1023856	0.79%
8/25/2017	127.7	128.7	126.9	127.35	120.4254	749252	-0.20%
8/28/2017	127	128.15	126.6	127.4	120.4727	508439	0.04%
8/29/2017	126.7	127	124.75	126.5	119.6216	1190567	-0.71%
8/30/2017	127.3	127.4	125.9	125.9	119.0543	640635	-0.47%
8/31/2017	126.15	126.65	125	125.35	118.5342	1075536	-0.44%
9/1/2017	127.35	127.85	126.05	126.5	119.6216	1110878	0.92%
9/4/2017	125.75	127.4	125.65	126.75	119.858	645570	0.20%
9/5/2017	127	130.15	126.8	129.1	122.0803	1262268	1.85%
9/6/2017	128.6	132.45	128.3	131.2	124.0661	1498760	1.63%
9/7/2017	132.5	133.25	131.35	131.65	124.4916	1125100	0.34%
9/8/2017	131.3	133.2	131.3	132.35	125.1536	982440	0.53%
9/11/2017	133.4	134.05	132.05	133	125.7682	1128753	0.49%
9/12/2017	133.85	136.15	132.9	135.6	128.2268	1639313	1.95%
9/13/2017	135.2	138.8	135.15	136.6	129.1725	1681632	0.74%
9/14/2017	136.7	137.85	136.15	136.45	129.0306	1110237	-0.11%
9/15/2017	136.7	137.05	135.25	136.75	129.3143	2146137	0.22%
9/18/2017	137.8	138.95	137.25	137.25	129.7871	1028945	0.37%
9/19/2017	137	137.85	136.55	137.45	129.9762	867851	0.15%
9/20/2017	137.05	137.9	136.4	136.7	129.267	794113	-0.55%
9/21/2017	136.8	138.25	136.8	137.9	130.4018	760630	0.88%
9/22/2017	137.5	138.75	137.2	137.6	130.1181	850483	-0.22%
9/25/2017	137.05	138.3	136.6	137.8	130.3072	716384	0.15%
9/26/2017	137.4	141.3	137.4	141.05	133.3805	1556927	2.36%
9/27/2017	141	141.9	139.85	140.7	133.0495	1265300	-0.25%
9/28/2017	140.7	140.9	138.35	138.35	130.8273	1042394	-1.67%
9/29/2017	138.7	139.85	132.85	138	130.4963	2460583	-0.25%
10/2/2017	138	138.85	136.3	137.6	130.1181	1112030	-0.29%
10/3/2017	137.6	137.6	137.6	137.6	130.1181	0	0.00%
10/4/2017	139.5	141.55	139.1	140.75	133.0968	1667787	2.29%
10/5/2017	140.3	142.35	140.25	141.7	133.9951	1174956	0.67%
10/6/2017	142.25	143	141.6	142.8	135.0353	1024842	0.78%
10/9/2017	143	144.3	141.65	142.2	134.468	780510	-0.42%
10/10/2017	141.9	142.05	140.3	141.35	133.6642	992688	-0.60%
10/11/2017	142.9	143.1	142.25	142.3	134.5625	889410	0.67%
10/12/2017	144.05	144.55	142.7	143.7	135.8864	1606500	0.98%
10/13/2017	143.75	144.45	142.9	144.15	136.3119	982899	0.31%
10/16/2017	144.5	144.8	143.75	143.75	135.9337	881395	-0.28%
10/17/2017	144	144.15	142.9	143.15	135.3663	860022	-0.42%
10/18/2017	144.2	144.95	143.5	144.65	136.7847	868657	1.05%
10/19/2017	144.65	145	141.95	143.2	135.4136	1369139	-1.00%
10/20/2017	143.85	144.55	141.35	141.55	133.8533	1430467	-1.15%
10/23/2017	142.15	143.3	141.4	142.2	134.468	808411	0.46%
10/24/2017	142.2	145.55	141.9	145.5	137.5885	1416570	2.32%
10/25/2017	145.5	145.7	143.9	144.5	136.6429	1004824	-0.69%
10/26/2017	144.5	145.75	143.7	145.5	137.5885	1055600	0.69%
10/27/2017	146	152	145.85	152	143.7351	3212159	4.47%
10/30/2017	152.95	157.25	152.5	155.9	147.423	2725741	2.57%
10/31/2017	155.9	155.9	155.9	155.9	147.423	0	0.00%
11/1/2017	157.7	163.75	157.65	163.35	154.468	2954200	4.78%
11/2/2017	162.5	164.5	161.85	163.45	154.5625	2252911	0.06%
11/3/2017	164.15	165.45	162.5	162.95	154.0897	1470943	-0.31%
11/6/2017	162	163.05	158.4	162.15	153.3332	1499328	-0.49%
11/7/2017	162.6	163.65	161.9	161.9	153.0968	1376407	-0.15%
11/8/2017	161.6	162.5	158.15	158.3	149.6925	1716034	-2.22%
11/9/2017	158.45	160.85	156.65	157.3	148.7469	1938302	-0.63%
11/10/2017	158.1	158.85	154.85	156.5	147.9904	1501326	-0.51%
11/13/2017	157.05	158.1	153.65	156.9	148.3687	1411558	0.26%
11/14/2017	157.85	157.85	155	155.3	146.8557	868771	-1.02%
11/15/2017	154.45	154.7	152.85	154.35	145.9573	1186056	-0.61%
11/16/2017	156.8	159.65	156.1	158.15	149.5507	1564817	2.46%
11/17/2017	159.4	160.75	158.35	158.75	150.1181	1327879	0.38%
11/20/2017	158.2	167.35	157.7	165.4	156.4065	3335432	4.19%
11/21/2017	166	174.05	165.8	170.4	161.1346	3869781	3.02%
11/22/2017	171.35	171.65	167.2	167.2	158.1086	1576506	-1.88%
11/23/2017	166.2	169.1	165.25	167.75	158.6287	929206	0.33%
11/24/2017	169	171.2	168.8	169.45	160.2363	1329438	1.01%
11/27/2017	169.2	170.35	168.05	169.4	160.189	1094034	-0.03%
11/28/2017	170	171.45	169.65	170.9	161.6074	1028781	0.89%
11/29/2017	172.55	176.7	172.55	176.7	167.092	2536097	3.39%
11/30/2017	177	179.3	176.4	178.1	168.4159	1891413	0.79%
12/1/2017	178.25	178.25	172.8	173.35	163.9242	2322953	-2.67%
12/4/2017	176.1	176.35	172.3	173.35	163.9242	1286326	0.00%
12/5/2017	173.25	174.15	169.65	170.75	161.4656	1298478	-1.50%
12/6/2017	168	168.5	165.7	165.9	156.8793	1499027	-2.84%
12/7/2017	167	171.3	166.65	169.45	160.2363	1172440	2.14%
12/8/2017	172.5	172.95	171.1	172.15	162.7894	1265019	1.59%
12/11/2017	173.1	173.35	170.45	170.65	161.371	934935	-0.87%
12/12/2017	171.1	171.1	168.5	169.45	160.2363	1196259	-0.70%
12/13/2017	169.65	172.75	169.55	170.1	160.8509	912727	0.38%
12/14/2017	170.4	170.75	168.9	169.65	160.4254	922243	-0.26%
12/15/2017	168.5	169.45	167.1	169.2	159.9998	1618741	-0.27%
12/18/2017	170.3	173.1	170.3	173.1	163.6878	874186	2.30%
12/19/2017	173.15	174.25	172.4	172.75	163.3568	627587	-0.20%
12/20/2017	172.95	173.25	169.45	169.7	160.4727	884744	-1.77%
12/21/2017	169.7	171.15	169.35	170.25	160.9928	620997	0.32%
12/22/2017	170	170.45	168.4	169	159.8107	511508	-0.73%
12/27/2017	169	170.5	167.15	167.65	158.5341	613251	-0.80%
12/28/2017	167.7	168.3	167.2	167.5	158.3923	422703	-0.09%
12/29/2017	167.8	168.2	166.1	166.45	157.3994	446048	-0.63%
1/2/2018	166.8	167.12	161.48	165.7	156.6902	1319104	-0.45%
1/3/2018	166.5	171.94	166.18	171.44	162.1181	1426451	3.46%
1/4/2018	172.5	174.84	171.28	174.44	164.9549	1564533	1.75%
1/5/2018	176.5	179.68	176.3	179.2	169.4561	2195933	2.73%
1/8/2018	180.9	180.98	179.14	179.84	170.0613	1162286	0.36%
1/9/2018	179.84	181.56	178.22	180.24	170.4396	1061304	0.22%
1/10/2018	179.62	180.16	177.24	178.2	168.5105	1086120	-1.13%
1/11/2018	177.88	179.44	176.22	177.8	168.1322	1037871	-0.22%
1/12/2018	179.8	180.3	178.84	179.82	170.0424	983517	1.14%
1/15/2018	180.8	180.8	178.5	179.9	170.118	696267	0.04%
1/16/2018	180.18	185.74	179.88	184	173.9951	1960833	2.28%
1/17/2018	183.82	183.9	180.06	180.7	170.8745	1479320	-1.79%
1/18/2018	182.08	182.1	179.32	179.96	170.1748	1187082	-0.41%
1/19/2018	179.6	183.72	179.4	183.72	173.7303	1565822	2.09%
1/22/2018	182.92	188.9	182.28	188.5	178.2504	1764845	2.60%
1/23/2018	189.66	192.46	186.42	187.26	177.0779	1849879	-0.66%
1/24/2018	188	188.98	184.02	184.02	174.014	1350565	-1.73%
1/25/2018	182.84	184.82	179.46	181.38	171.5176	1492560	-1.43%
1/26/2018	181.82	182.62	180.58	181.9	172.0093	834092	0.29%
1/29/2018	184.9	185.8	182	182.08	172.1795	1031696	0.10%
1/30/2018	180.5	182.02	178.3	178.6	168.8887	1345896	-1.91%
1/31/2018	178.26	180.88	176.66	177.02	167.3946	1292804	-0.88%
2/1/2018	178.52	181.62	175.1	177.6	167.9431	1419121	0.33%
2/2/2018	176.4	177.1	171.36	172.06	162.7043	2080247	-3.12%
2/5/2018	170.4	171.44	168.7	168.84	159.6594	1675116	-1.87%
2/6/2018	160	168.58	158.06	165.26	156.2741	2841768	-2.12%
2/7/2018	168.68	172.1	166.5	171.38	162.0613	2177110	3.70%
2/8/2018	170.38	171.8	163.3	164.8	155.8391	1738159	-3.84%
2/9/2018	164.44	167.88	161.9	163.2	154.3261	2218393	-0.97%
2/12/2018	166.28	168.96	164.88	165.86	156.8415	1439752	1.63%
2/13/2018	166	167.02	163.56	163.72	154.8178	1042373	-1.29%
2/14/2018	165.6	166.86	160.48	166.08	157.0495	1555342	1.44%
2/15/2018	167.82	169.6	163.44	165.08	156.1039	1400673	-0.60%
2/16/2018	166.48	168.3	165.82	167.28	158.1843	1239702	1.33%
2/19/2018	168.02	168.62	165.34	165.86	156.8415	632594	-0.85%
2/20/2018	166	166.5	162.38	164.86	155.8958	1260827	-0.60%
2/21/2018	164.38	164.38	161.64	163.56	154.6665	1137050	-0.79%
2/22/2018	161.78	164.64	160.26	163.92	155.007	1123920	0.22%
2/23/2018	164.62	165.42	159	162.6	153.7587	1946368	-0.81%
2/26/2018	164	168.1	163.38	165.54	156.5389	1690344	1.81%
2/27/2018	166.32	166.94	162.2	164.06	155.1393	1488978	-0.89%
2/28/2018	162.42	163.56	160.74	161.12	152.3592	1397915	-1.79%
3/1/2018	160.6	160.7	156.34	157.16	148.6145	2062128	-2.46%
3/2/2018	155.18	155.56	152.16	153.76	145.3994	2093492	-2.16%
3/5/2018	151.9	154.96	151.32	153.54	145.1913	1697684	-0.14%
3/6/2018	156.64	159.48	156.04	157	148.4632	1936246	2.25%
3/7/2018	156.32	157.08	153.76	156	147.5176	1401561	-0.64%
3/8/2018	156	157.26	153.28	156.72	148.1984	1307704	0.46%
3/9/2018	156	157.78	154.6	156.88	148.3497	1096932	0.10%
3/12/2018	158.58	159.5	158	158.58	149.9573	940146	1.08%
3/13/2018	159.18	159.82	153.5	154.52	146.1181	2077985	-2.56%
3/14/2018	154.7	157.58	154.1	156.7	148.1795	1690534	1.41%
3/15/2018	157.52	161.5	157.52	161	152.2457	1949481	2.74%
3/16/2018	162	163.8	160.88	162.12	153.3048	2001883	0.70%
3/19/2018	161.44	161.9	158.52	159.54	150.8651	1274303	-1.59%
3/20/2018	159.88	161.9	158.8	161.3	152.5294	949162	1.10%
3/21/2018	161.52	161.88	159.66	160.5	151.7729	888633	-0.50%
3/22/2018	159	160.82	155.42	157.98	149.3899	1277267	-1.57%
3/23/2018	156	156.48	152.2	153.68	145.3237	1954317	-2.72%
3/26/2018	153.82	157.54	152.86	154.74	146.3261	1299574	0.69%
3/27/2018	158.92	159.52	156.18	156.46	147.9526	1227554	1.11%
3/28/2018	155.48	155.66	153.18	155	146.572	1290547	-0.93%
3/29/2018	155.96	162.22	155.32	161.38	152.6051	2427652	4.12%
4/3/2018	159.62	163.38	157.92	162.38	153.5507	1365832	0.62%
4/4/2018	162.88	162.88	157.72	161.5	152.7185	1297364	-0.54%
4/5/2018	164.6	167.12	163.14	167.12	158.0329	1602811	3.48%
4/6/2018	166.14	166.38	163.96	165	156.0282	1093634	-1.27%
4/9/2018	166.1	166.5	163.02	164.26	155.3285	897827	-0.45%
4/10/2018	167.5	172.5	166.54	171.58	162.2505	2478287	4.46%
4/11/2018	171.8	173.56	169.92	173.16	163.7445	1743565	0.92%
4/12/2018	173.54	178.3	173.34	176.6	166.9975	2090322	1.99%
4/13/2018	178.5	179.6	174.38	177.28	167.6405	1754153	0.39%
4/16/2018	178.18	178.6	171.62	172.14	162.78	1439618	-2.90%
4/17/2018	172.98	174.98	171.78	174.74	165.2386	1127054	1.51%
4/18/2018	175.36	175.82	173.72	174.36	164.8793	981031	-0.22%
4/19/2018	174.18	174.76	172.34	173.28	163.858	1040354	-0.62%
4/20/2018	173.46	173.76	170.48	171.1	161.7965	1155947	-1.26%
4/23/2018	170.76	171.44	168.82	169.44	160.2268	1014503	-0.97%
4/24/2018	169.44	170.54	168.06	169.64	160.4159	966825	0.12%
4/25/2018	169.2	169.6	164.5	167	157.9195	1329102	-1.56%
4/26/2018	167	174.38	167	171.44	162.1181	1839110	2.66%
4/27/2018	172.54	173.56	171.42	172.72	163.3285	1137801	0.75%
4/30/2018	173.1	173.62	170.44	171.84	162.4963	828466	-0.51%
5/2/2018	171.7	178.12	171.64	177.84	168.1701	1905094	3.49%
5/3/2018	177	177.96	176.04	176.04	166.4679	1534996	-1.01%
5/4/2018	172.4	173.12	170.84	172.72	167.0871	951734	0.37%
5/7/2018	171.72	176.4	170.92	176.22	170.4729	871213	2.03%
5/8/2018	175.98	176.72	173.06	173.72	168.0545	1018196	-1.42%
5/9/2018	172.52	173.52	170.42	170.8	165.2297	1097121	-1.68%
5/10/2018	170.8	172.04	168.94	171.6	166.0036	666136	0.47%
5/11/2018	171.28	172.64	170.26	172.3	166.6808	679104	0.41%
5/14/2018	171.94	172.18	170.26	171.34	165.7521	598549	-0.56%
5/15/2018	170.98	173.54	170.5	173.54	167.8803	762437	1.28%
5/16/2018	173.28	174.18	172.3	172.34	166.7195	701795	-0.69%
5/17/2018	172.6	174.24	172.42	174.02	168.3447	668639	0.97%
5/18/2018	174.02	174.74	172.7	173.1	167.4547	1113532	-0.53%
5/21/2018	173.1	173.1	173.1	173.1	167.4547	0	0.00%
5/22/2018	175.6	176.6	173.94	176.6	170.8405	1385734	2.02%
5/23/2018	175.2	175.86	171.4	171.76	166.1584	1171179	-2.74%
5/24/2018	170.5	170.5	166.2	167.4	161.9406	1902127	-2.54%
5/25/2018	168.06	170.68	167.62	170.14	164.5912	1074854	1.64%
5/28/2018	170.58	171.94	166.88	167.16	161.7084	812866	-1.75%
5/29/2018	165.96	165.96	160.7	162.52	157.2197	2066993	-2.78%
5/30/2018	162	164.14	160.62	164.14	158.7869	966247	1.00%
5/31/2018	163.26	163.84	159.24	160.94	155.6913	1729943	-1.95%
6/1/2018	161.5	164.86	161.06	162.14	156.8521	1448668	0.75%
6/4/2018	164	164.5	161.5	162.2	156.9102	718066	0.04%
6/5/2018	162.52	165.14	162.26	162.26	156.9682	855618	0.04%
6/6/2018	162.4	164.52	162.3	163	157.6841	817930	0.46%
6/7/2018	164	164.78	162.28	162.9	157.5873	857422	-0.06%
6/8/2018	161.36	161.5	158.62	159.4	154.2015	1429136	-2.15%
6/11/2018	159.2	160.74	157.86	159.24	154.0467	867322	-0.10%
6/12/2018	160.42	161.44	158.32	159.56	154.3562	830768	0.20%
6/13/2018	160.16	161.1	158.92	159.78	154.5691	859739	0.14%
6/14/2018	158.7	164.3	158.08	163.34	158.013	1563617	2.23%
6/15/2018	163.8	166.08	161.02	161.02	155.7686	2240779	-1.42%
6/18/2018	160.32	160.72	154.48	156.06	150.9704	2210716	-3.08%
6/19/2018	152.68	152.88	150.78	152.3	147.333	1847030	-2.41%
6/20/2018	153.4	156.2	152.7	154.44	149.4032	1750904	1.41%
6/21/2018	152.28	153.98	148.08	149.64	144.7598	2464814	-3.11%
6/22/2018	149.4	150.36	147.02	149.38	144.5083	1250945	-0.17%
6/25/2018	147.92	148.38	145.56	145.74	140.987	1326479	-2.44%
6/26/2018	146.32	147.3	142.86	144.52	139.8068	1442453	-0.84%
6/27/2018	144.2	148.44	142.86	146.54	141.7609	1463401	1.40%
6/28/2018	146.14	146.14	141.7	143.14	138.4718	1706638	-2.32%
6/29/2018	145	146.06	142.22	142.22	137.5818	1301646	-0.64%
7/2/2018	141	143.08	138.6	141.1	136.4983	1623335	-0.79%
7/3/2018	142.5	144.54	141.4	142	137.3689	1046033	0.64%
7/4/2018	143	143.88	141.56	142.7	138.0461	827513	0.49%
7/5/2018	145.62	150	145.42	148.48	143.6376	2295415	4.05%
7/6/2018	150.02	150.34	145.86	147.74	142.9218	1173541	-0.50%
7/9/2018	148.78	148.8	144.9	146	141.2385	942432	-1.18%
7/10/2018	146.46	146.46	144.5	145.98	141.2191	745773	-0.01%
7/11/2018	144.1	144.18	141.96	142.82	138.1622	1164387	-2.16%
7/12/2018	143.32	144.22	141.92	142.9	138.2396	820794	0.06%
7/13/2018	143.64	144.56	142.68	144	139.3037	825206	0.77%
7/16/2018	143.62	144.96	142.24	142.72	138.0655	853678	-0.89%
7/17/2018	142.9	144.6	141.54	144.08	139.3811	938030	0.95%
7/18/2018	146.2	147.96	145.42	147.32	142.5154	1260856	2.25%
7/19/2018	147.5	149.84	146.2	148	143.1733	1122785	0.46%
7/20/2018	147.76	147.76	142.04	144.66	139.9422	1611510	-2.26%
7/23/2018	143.9	146.18	142.86	145.9	141.1417	855103	0.86%
7/24/2018	147.3	151.6	147.04	150	145.108	1750333	2.81%
7/25/2018	150.2	150.22	145.26	145.92	141.1611	1666434	-2.72%
7/26/2018	152	152.84	149.66	151.7	146.7526	2197625	3.96%
7/27/2018	152.28	153.76	150.52	151.12	146.1915	1116046	-0.38%
7/30/2018	150.8	152.66	150.16	151.46	146.5204	809150	0.23%
7/31/2018	151.7	153.36	150.7	152.22	147.2556	1270584	0.50%
8/1/2018	155	155.18	145.36	146.6	141.8189	2761582	-3.69%
8/2/2018	145.88	145.88	140.38	143.4	138.7233	2353602	-2.18%
8/3/2018	144.06	145.62	142.74	145.34	140.6	1176873	1.35%
8/6/2018	146.1	147.08	144.8	145.48	140.7354	757639	0.10%
8/7/2018	146.46	149.1	146.22	146.88	142.0898	955205	0.96%
8/8/2018	146.32	148.72	145.64	147.82	142.9991	908549	0.64%
8/9/2018	147.52	148.8	146.62	147.84	143.0185	779279	0.01%
8/10/2018	147.06	147.34	143.24	144.38	139.6713	1278027	-2.34%
8/13/2018	143.38	144.96	143.3	143.98	139.2844	589321	-0.28%
8/14/2018	144.94	145.32	142.34	142.9	138.2396	793502	-0.75%
8/15/2018	142.68	143.78	137.46	138.44	133.925	1962637	-3.12%
8/16/2018	139.92	140.74	138.9	139.44	134.8924	995530	0.72%
8/17/2018	139.44	139.72	136.54	138.74	134.2153	1226563	-0.50%
8/20/2018	139.5	140.62	138.34	139	134.4668	661764	0.19%
8/21/2018	138.72	141.16	137.9	140.72	136.1307	1150636	1.24%
8/22/2018	139.9	142.3	136.66	138.82	134.2927	1585333	-1.35%
8/23/2018	139.02	139.1	137.52	137.94	133.4413	834134	-0.63%
8/24/2018	138	138.52	136.86	138	133.4994	817975	0.04%
8/27/2018	139.5	142.14	138.78	141.46	136.8466	1019609	2.51%
8/28/2018	143.08	145.06	142.68	143.38	138.7039	1184815	1.36%
8/29/2018	143.84	144.38	141.64	143.16	138.4911	705283	-0.15%
8/30/2018	142.4	145.36	140.66	142.86	138.2009	1186925	-0.21%
8/31/2018	141.58	141.62	139.82	140.84	136.2468	1154110	-1.41%
9/3/2018	139.12	139.22	136.42	137.94	133.4413	1242999	-2.06%
9/4/2018	138.54	138.92	134.9	136.2	131.7581	1158865	-1.26%
9/5/2018	135.7	137.2	135.16	136.14	131.7001	1234483	-0.04%
9/6/2018	135.52	138.04	135.42	136.24	131.7968	1033049	0.07%
9/7/2018	136.06	136.54	134.2	136.08	131.642	928359	-0.12%
9/10/2018	136.12	138.94	135.14	137.5	133.0157	1203348	1.04%
9/11/2018	137.5	137.76	136.04	137.38	132.8996	940053	-0.09%
9/12/2018	137.42	138.56	136.56	138.4	133.8863	1026573	0.74%
9/13/2018	138.66	141.88	138.18	140.78	136.1887	1573485	1.72%
9/14/2018	141.9	144.7	141.14	144	139.3037	1657255	2.29%
9/17/2018	143.08	145.26	142.24	144.48	139.7681	1099146	0.33%
9/18/2018	146	150.24	145.4	148.24	143.4054	2383648	2.60%
9/19/2018	148.9	151.96	148.28	151.1	146.1722	1410073	1.93%
9/20/2018	150.5	154.1	150.5	152.5	147.5265	1528552	0.93%
9/21/2018	154.32	157.2	152.8	154.38	149.3452	2831151	1.23%
9/24/2018	152.8	153.62	151.06	152.94	147.9521	1086990	-0.93%
9/25/2018	152.6	155	149.06	150.48	145.5724	1762343	-1.61%
9/26/2018	150.28	151.54	146.28	151.3	146.3656	1507699	0.54%
9/27/2018	150.36	155.68	149.64	153.86	148.8421	1594113	1.69%
9/28/2018	153.08	153.4	149.86	151.6	146.6559	1458915	-1.47%
10/1/2018	152.02	154.46	150.56	152.5	147.5265	904635	0.59%
10/2/2018	151.92	154.46	151.1	152.94	147.9521	984810	0.29%
10/4/2018	151.86	154.26	150.82	152.08	147.1202	1162913	-0.56%
10/5/2018	151	151.94	149.02	149.3	144.4309	1177414	-1.83%
10/8/2018	148	148.16	146.56	147	142.2059	787924	-1.54%
10/9/2018	146.72	148.2	144.54	146.54	141.7609	1111746	-0.31%
10/10/2018	146.16	146.22	142.8	143.54	138.8587	1655655	-2.05%
10/11/2018	139.52	142.8	138.08	140.48	135.8985	2350505	-2.13%
10/12/2018	142	143.44	140.12	140.16	135.589	1194692	-0.23%
10/15/2018	141.3	146.72	139.66	144.42	139.71	1640865	3.04%
10/16/2018	144.66	149.32	143.48	147.42	142.6122	2203530	2.08%
10/17/2018	148.48	149.24	145.52	147.1	142.3026	984097	-0.22%
10/18/2018	147.18	149.3	145.4	145.58	140.8322	1146495	-1.03%
10/19/2018	145.54	145.74	139.16	143.98	139.2844	2178262	-1.10%
10/22/2018	146.2	147.22	141.68	142.34	137.6978	963036	-1.14%
10/23/2018	139.96	140.74	138.54	139.7	135.144	1707878	-1.85%
10/24/2018	140.2	141.04	133	133.7	129.3396	2296187	-4.29%
10/25/2018	132.24	137.88	131.44	137	132.532	1732067	2.47%
10/26/2018	135.5	136.88	133.9	136.88	132.4159	1390575	-0.09%
10/29/2018	137.98	146.34	137.92	142.42	137.7752	2427332	4.05%
10/30/2018	147	149.74	144.24	146.74	141.9544	2700967	3.03%
10/31/2018	150	152.58	148.76	148.76	143.9085	2099637	1.38%
11/1/2018	149	153.42	147.54	151.54	146.5978	1741437	1.87%
11/2/2018	158.8	159.98	154.36	154.36	149.3258	2844565	1.86%
11/5/2018	154.6	155.92	153.72	155.44	150.3706	1020943	0.70%
11/6/2018	156.1	157.46	154.92	156.14	151.0478	1240561	0.45%
11/7/2018	156.64	158.38	154.8	154.96	149.9063	1179146	-0.76%
11/8/2018	156.1	156.28	151.06	151.3	146.3656	1292793	-2.36%
11/9/2018	149.66	150.2	144.9	146.06	141.2965	2266275	-3.46%
11/12/2018	147.2	148.36	145.04	145.84	141.0837	909379	-0.15%
11/13/2018	146	148.62	145.2	147.96	143.1346	1177467	1.45%
11/14/2018	149.58	151.36	148.06	149.3	144.4309	1546762	0.91%
11/15/2018	148.3	149.8	146	147.64	142.825	956012	-1.11%
11/16/2018	149.24	150.12	142.6	143.92	139.2263	1932846	-2.52%
11/19/2018	144	148.54	143.14	146.72	141.935	1666098	1.95%
11/20/2018	145.98	148.16	144.22	145.76	141.0063	1385456	-0.65%
11/21/2018	147.48	152.36	147.2	152.36	147.3911	1891769	4.53%
11/22/2018	152.2	152.36	150.46	151.92	146.9654	1120391	-0.29%
11/23/2018	150.76	152.34	149.38	150.98	146.0561	1017688	-0.62%
11/26/2018	152.02	154.34	151.94	154.18	149.1517	1014394	2.12%
11/27/2018	154.82	155	146.46	148	143.1733	1779095	-4.01%
11/28/2018	149.5	150.1	146.54	149.02	144.16	1324107	0.69%
11/29/2018	150	150.84	148.36	150.06	145.1661	1201525	0.70%
11/30/2018	150.42	150.6	148.26	148.9	144.0439	1517522	-0.77%
12/3/2018	155	156.86	152.9	153.18	148.1843	1821707	2.87%
12/4/2018	151.38	151.8	148.12	148.54	143.6956	1276456	-3.03%
12/5/2018	147.8	151.66	146.16	147.6	142.7863	1145805	-0.63%
12/6/2018	146.5	146.86	141.7	143	138.3363	1983219	-3.12%
12/7/2018	144.1	146.16	141.82	143.48	138.8007	1204409	0.34%
12/10/2018	142.76	143.54	139.96	140.98	136.3822	1297671	-1.74%
12/11/2018	142.4	147.68	141.76	146.1	141.3352	1653452	3.63%
12/12/2018	147	151.56	146.08	150.14	145.2435	1289200	2.77%
12/13/2018	151.36	152.22	149.26	149.7	144.8178	932623	-0.29%
12/14/2018	147.52	149.46	145.4	147.72	142.9024	1331130	-1.32%
12/17/2018	147.96	149.02	144.68	146.48	141.7028	987154	-0.84%
12/18/2018	145.96	148.7	145.34	146.28	141.5094	1134293	-0.14%
12/19/2018	146.68	148.84	146.42	146.88	142.0898	986274	0.41%
12/20/2018	145	145.64	143.1	143.9	139.207	1328154	-2.03%
12/21/2018	142.48	146.74	141.12	143.3	138.6265	2650052	-0.42%
12/27/2018	143.38	143.5	136.28	137.44	132.9577	1608052	-4.09%
12/28/2018	138.4	140.08	138	138.92	134.3894	614699	1.08%
1/2/2019	138.84	138.84	134.64	136.26	131.8161	1116700	-1.91%
1/3/2019	135	136.64	134.08	134.76	130.3651	968713	-1.10%
1/4/2019	136.04	140.48	135.84	140.48	135.8985	1177680	4.24%
1/7/2019	141.9	142.44	140.2	140.64	136.0533	936596	0.11%
1/8/2019	139	146.02	138.36	143	138.3363	1517810	1.68%
1/9/2019	145.68	148	145.38	146.48	141.7028	1370289	2.43%
1/10/2019	144.54	146.74	143	144.92	140.1937	1000029	-1.06%
1/11/2019	145.74	146.18	140.84	142.18	137.5431	1507978	-1.89%
1/14/2019	140.5	144.8	140	144.12	139.4198	1072599	1.36%
1/15/2019	145.4	148.58	144.12	145.06	140.3291	1276540	0.65%
1/16/2019	145.78	146.4	144.02	144.9	140.1744	699978	-0.11%
1/17/2019	143.5	143.62	141.96	142.9	138.2396	926635	-1.38%
1/18/2019	144.2	146.66	144.1	145.66	140.9096	1680219	1.93%
1/21/2019	146.02	146.32	144.4	144.88	140.155	520991	-0.54%
1/22/2019	143.84	144.62	142.76	143.6	138.9168	671066	-0.88%
1/23/2019	142.5	143.46	141.44	142.26	137.6205	858314	-0.93%
1/24/2019	141.22	145.66	141.2	145.54	140.7935	1333987	2.31%
1/25/2019	147.3	152.36	147.08	151.64	146.6946	2125332	4.19%
1/28/2019	150.9	151.18	149.32	149.74	144.8565	849954	-1.25%
1/29/2019	148.92	149.56	146.46	147.62	142.8056	1086275	-1.42%
1/30/2019	147.8	148.48	146.14	147.42	142.6122	671151	-0.14%
1/31/2019	148.96	150.62	145.66	148.62	143.773	1309165	0.81%
2/1/2019	148.56	150.42	147.62	149.56	144.6824	1290437	0.63%
2/4/2019	148.4	149.54	146.26	147.66	142.8444	853914	-1.27%
2/5/2019	147.7	149.32	147	149.32	144.4502	903944	1.12%
2/6/2019	148.28	149.6	147.56	149.4	144.5276	812360	0.05%
2/7/2019	147.9	148.38	142.32	142.32	137.6785	1726239	-4.74%
2/8/2019	141.2	142.82	139.18	139.86	135.2987	1759973	-1.73%
2/11/2019	141.24	141.78	139.82	140.86	136.2661	1090559	0.71%
2/12/2019	142.7	144.44	142.5	144.24	139.5359	1115807	2.40%
2/13/2019	145	146.34	143.72	143.74	139.0522	849451	-0.35%
2/14/2019	144.6	145.04	141.76	141.86	137.2335	926312	-1.31%
2/15/2019	140.6	145.28	139.26	144.4	139.6907	1328340	1.79%
2/18/2019	143.08	144.46	141.74	142.74	138.0848	838335	-1.15%
2/19/2019	141.8	143.18	140.82	143.18	138.5105	860012	0.31%
2/20/2019	142.32	148.16	142.3	146.68	141.8963	1547699	2.44%
2/21/2019	147.38	147.92	145.6	146.58	141.7996	796640	-0.07%
2/22/2019	145.92	149.44	145.28	146.72	141.935	1267789	0.10%
2/25/2019	148.2	152.08	147.48	151.18	146.2495	1753356	3.04%
2/26/2019	150.2	151.34	148.14	151.02	146.0948	1013849	-0.11%
2/27/2019	149.9	151.96	149.62	151.66	146.7139	761019	0.42%
2/28/2019	150.48	151.16	149.58	150.9	145.9787	850849	-0.50%
3/1/2019	152	154.94	151.82	154.18	149.1517	1438320	2.17%
3/4/2019	154.56	155.42	154.22	154.24	149.2098	786097	0.04%
3/5/2019	153.48	154.42	152.9	154.22	149.1904	836444	-0.01%
3/6/2019	153.4	153.6	150.98	152.18	147.2169	1067248	-1.32%
3/7/2019	151.08	151.08	148.16	149.94	145.05	1141662	-1.47%
3/8/2019	147.5	148	145.36	147.06	142.2639	1238158	-1.92%
3/11/2019	147.34	147.74	145.82	146.66	141.877	910780	-0.27%
3/12/2019	147	147.62	143.08	143.98	139.2844	1754235	-1.83%
3/13/2019	144.5	146.5	143.8	145.54	140.7935	1196765	1.08%
3/14/2019	145.42	146.38	143.82	144.16	139.4585	1058869	-0.95%
3/15/2019	143.5	145.72	142.52	144.32	139.6133	2170847	0.11%
3/18/2019	144	145.92	143.68	145.5	140.7548	978863	0.82%
3/19/2019	146.02	149.32	144	147.9	143.0765	1429935	1.65%
3/20/2019	147.98	148.16	143.46	143.92	139.2263	1903277	-2.69%
3/21/2019	143.44	144.98	142.54	142.94	138.2783	927582	-0.68%
3/22/2019	143.9	144.16	139.14	139.14	134.6022	1953985	-2.66%
3/25/2019	138.58	140.6	138.28	139.82	135.26	838716	0.49%
3/26/2019	140	140.08	138.22	138.62	134.0992	771187	-0.86%
3/27/2019	139.46	140.7	138.04	139.04	134.5055	1006122	0.30%
3/28/2019	139	140.14	137.94	138.48	133.9637	642174	-0.40%
3/29/2019	139.6	141.1	139.6	140.32	135.7437	883289	1.33%
4/1/2019	142.32	145.22	142.32	144.46	139.7487	1581086	2.95%
4/2/2019	143.38	146.62	143.38	146.1	141.3352	1089506	1.14%
4/3/2019	147.5	149.7	147.1	148.52	143.6763	1353567	1.66%
4/4/2019	147.8	151.1	147.68	149.96	145.0694	1091467	0.97%
4/5/2019	149.8	150.6	148.06	148.76	143.9085	963368	-0.80%
4/8/2019	147.24	149.7	146.68	149.32	144.4502	679562	0.38%
4/9/2019	148.5	151.42	147.2	148	143.1733	999668	-0.88%
4/10/2019	147.82	148.76	146.94	147.6	142.7863	720467	-0.27%
4/11/2019	148.5	151.42	147.52	151.14	146.2109	1074181	2.40%
4/12/2019	150.94	154.58	149.74	153.34	148.3391	1728451	1.46%
4/15/2019	153.7	154.98	152.86	154.98	149.9256	991355	1.07%
4/16/2019	154.74	157.32	154.32	156.62	151.5121	1076838	1.06%
4/17/2019	157.62	162.1	157.44	161.36	156.0975	1871159	3.03%
4/18/2019	159.62	163.82	159.22	163.14	157.8195	1880629	1.10%
4/23/2019	163.1	163.98	159.86	160	154.7819	1008197	-1.92%
4/24/2019	158	159.3	155.8	157.5	152.3634	1085507	-1.56%
4/25/2019	156.48	157.02	154.6	155.46	150.39	1003601	-1.30%
4/26/2019	155.22	156.18	154.4	155.76	150.6802	828364	0.19%
4/29/2019	156.62	157.56	155.1	156.2	151.1058	633522	0.28%
4/30/2019	155	155.9	153.8	155.04	149.9837	869737	-0.74%
5/2/2019	159	163.1	158.4	160.74	155.4978	2009100	3.68%
5/3/2019	161	162.5	159.86	160.28	155.0528	868124	-0.29%
5/6/2019	155.38	157.94	152.82	157.62	152.4795	1535879	-1.66%
5/7/2019	157	157.74	153.04	154.42	149.3839	1330855	-2.03%
5/8/2019	154	154.96	151.9	154.58	149.5387	1427376	0.10%
5/9/2019	152.02	152.98	150.18	151.5	146.5591	1372447	-1.99%
5/10/2019	153	153.72	148.86	150.32	145.4176	1488830	-0.78%
5/13/2019	150.5	150.5	146.24	147.54	142.7283	1643270	-1.85%
5/14/2019	151.12	151.86	148.3	149.02	144.16	1515374	1.00%
5/15/2019	146.26	152.4	143.06	149.12	149.12	2196891	3.44%
5/16/2019	148.68	149.36	146.52	148.1	148.1	1629093	-0.68%
5/17/2019	147.52	147.92	145.32	147.14	147.14	1437996	-0.65%
5/20/2019	146.26	147.34	143.7	144.82	144.82	1075828	-1.58%
5/21/2019	145.7	146.86	143.8	144.7	144.7	945804	-0.08%
5/22/2019	144.4	145.16	142.28	144.3	144.3	769222	-0.28%
5/23/2019	142.12	142.5	140.62	142	142	1283438	-1.59%
5/24/2019	144.44	145.1	142.46	142.86	142.86	947293	0.61%
5/27/2019	145.8	146.38	143.1	144.06	144.06	646886	0.84%
5/28/2019	144.42	146.66	143.9	144.84	144.84	962259	0.54%
5/29/2019	144.4	144.4	142.44	143.28	143.28	761706	-1.08%
5/30/2019	143.7	144.56	142.32	143.22	143.22	382547	-0.04%
5/31/2019	139	139.58	137.14	139.5	139.5	1902678	-2.60%
6/3/2019	138.42	140.2	138.08	140.06	140.06	801553	0.40%
6/4/2019	139.52	144.96	139.06	144.66	144.66	1502624	3.28%
6/5/2019	143.86	144.82	141.66	142.78	142.78	954747	-1.30%
6/6/2019	142	144.14	140.82	141.84	141.84	865954	-0.66%
6/7/2019	142.5	142.86	140.96	141.88	141.88	817419	0.03%
6/11/2019	143.9	145.1	143.26	143.74	143.74	1282047	1.31%
6/12/2019	142.3	143.26	141.54	142.36	142.36	835819	-0.96%
6/13/2019	141.7	143.72	140.74	142.8	142.8	706871	0.31%
6/14/2019	142.18	142.46	140.38	141.24	141.24	679443	-1.09%
6/17/2019	141.36	142.3	140.72	140.72	140.72	573699	-0.37%
6/18/2019	140.54	144.66	139.26	143.32	143.32	1298030	1.85%
6/19/2019	143.5	145.36	143.04	145.36	145.36	942552	1.42%
6/20/2019	146	148.3	145.76	146.9	146.9	950255	1.06%
6/21/2019	146.3	148.12	146.08	147.18	147.18	1657740	0.19%
6/24/2019	145.52	147	144.78	147	147	719750	-0.12%
6/25/2019	145.18	147.16	145.1	145.92	145.92	622729	-0.73%
6/26/2019	145.02	147.92	145.02	147.5	147.5	778796	1.08%
6/27/2019	148.2	149.92	147.06	147.18	147.18	829787	-0.22%
6/28/2019	147.1	148.44	146.48	148.22	148.22	889401	0.71%
7/1/2019	150.4	151.74	149.04	150	150	1144090	1.20%
7/2/2019	150.38	151.44	149.14	151	151	914033	0.67%
7/3/2019	151	154.54	150.46	153.62	153.62	1388968	1.74%
7/4/2019	153.58	155.48	153.18	154.64	154.64	526289	0.66%
7/5/2019	155.22	155.38	153.3	154.6	154.6	585164	-0.03%
7/8/2019	153.5	156.26	153.5	154.8	154.8	769149	0.13%
7/9/2019	153.84	154.28	151.82	153.96	153.96	954106	-0.54%
7/10/2019	154	155.52	152.36	152.4	152.4	744021	-1.01%
7/11/2019	153.48	154.3	151.42	151.94	151.94	726479	-0.30%
7/12/2019	149.88	154.92	149.6	153.54	153.54	1151108	1.05%
7/15/2019	154.34	155.08	153.72	154.2	154.2	642534	0.43%
7/16/2019	154.08	155.42	153.08	154.94	154.94	733432	0.48%
7/17/2019	154.46	155.56	153.02	153.06	153.06	614328	-1.21%
7/18/2019	153.06	153.28	151.42	151.46	151.46	754543	-1.05%
7/19/2019	151.66	153.2	151.04	151.46	151.46	810813	0.00%
7/22/2019	150.86	152.94	150.82	151.4	151.4	577673	-0.04%
7/23/2019	151.6	158.12	151.6	157.14	157.14	1920576	3.79%
7/24/2019	157.02	160.28	156.06	158.62	158.62	1497678	0.94%
7/25/2019	160.88	162.04	152.96	154.06	154.06	2168067	-2.87%
7/26/2019	155.12	156.36	153.9	155.26	155.26	1093111	0.78%
7/29/2019	154.92	155.3	152.2	153.2	153.2	974909	-1.33%
7/30/2019	152.72	153.46	150.04	151.74	151.74	1194339	-0.95%
7/31/2019	151.62	153.28	150.94	150.94	150.94	833751	-0.53%
8/1/2019	150.8	151.8	149.48	150.64	150.64	801676	-0.20%
8/2/2019	147.36	148	143.64	146.24	146.24	2145312	-2.92%
8/5/2019	144.02	145.34	141.14	142.98	142.98	1541674	-2.23%
8/6/2019	143.2	145.02	142.38	142.94	142.94	896741	-0.03%
8/7/2019	144.08	145.16	141.52	142.78	142.78	834697	-0.11%
8/8/2019	145	145	142.94	144.28	144.28	733755	1.05%
8/9/2019	143.54	143.72	140.48	141.34	141.34	1193042	-2.04%
8/12/2019	141.9	142.5	140.04	140.96	140.96	676890	-0.27%
8/13/2019	140	145.16	139.36	142.9	142.9	1427927	1.38%
8/14/2019	143.1	143.1	138.68	139.88	139.88	1204520	-2.11%
8/15/2019	140.88	141.12	136.94	138.16	138.16	1078890	-1.23%
8/16/2019	138.96	140	137.96	139.86	139.86	776293	1.23%
8/19/2019	141.34	143.16	140.98	142.32	142.32	773315	1.76%
8/20/2019	141.82	143.06	140.7	141.14	141.14	526879	-0.83%
8/21/2019	141.34	144.16	141.3	142.64	142.64	666201	1.06%
8/22/2019	142.5	144.84	141.9	143.06	143.06	781883	0.29%
8/23/2019	143.32	144.12	140.86	141.16	141.16	1001692	-1.33%
8/26/2019	140.92	142.66	140.12	142.18	142.18	646712	0.72%
8/27/2019	142.32	145	141.56	143.5	143.5	873148	0.93%
8/28/2019	143.5	143.96	142.12	143.54	143.54	396548	0.03%
8/29/2019	143.46	146.2	142.78	145.28	145.28	821156	1.21%
8/30/2019	145.54	148.3	145.5	146.1	146.1	940001	0.56%
9/2/2019	145.66	146.94	145.22	146.66	146.66	432643	0.38%
9/3/2019	146.76	147.08	145.5	146.28	146.28	660855	-0.26%
9/4/2019	148.38	149.26	147.48	147.96	147.96	829713	1.15%
9/5/2019	149.5	152.1	149.16	150.84	150.84	1084316	1.95%
9/6/2019	150.8	152.42	148.78	150.4	150.4	1133953	-0.29%
9/9/2019	151.38	154.54	150.64	154.08	154.08	1096532	2.45%
9/10/2019	154	156.3	153.92	154.62	154.62	1048664	0.35%
9/11/2019	156	157.9	154.7	155.7	155.7	1204864	0.70%
9/12/2019	154.64	158.08	154.18	156.76	156.76	1543292	0.68%
9/13/2019	156.96	159	156.6	158.06	158.06	1002428	0.83%
9/16/2019	156.5	158.18	156.02	157.56	157.56	557423	-0.32%
9/17/2019	156.9	157.2	154.32	155.84	155.84	778956	-1.09%
9/18/2019	155.2	156.46	154.9	155.94	155.94	680122	0.06%
9/19/2019	156.12	158.92	155.4	158.92	158.92	1159280	1.91%
9/20/2019	159	161.08	158.36	159.8	159.8	2572940	0.55%
9/23/2019	158.9	159.22	155.74	156.58	156.58	1095294	-2.02%
9/24/2019	156.8	157.36	151.92	153.2	153.2	1452210	-2.16%
9/25/2019	151.52	153.88	151.06	153.88	153.88	919492	0.44%
9/26/2019	153.92	155.42	153.24	153.64	153.64	506609	-0.16%
9/27/2019	154.36	155.54	154.24	154.9	154.9	472449	0.82%
9/30/2019	154.36	156.36	153.56	156.06	156.06	780092	0.75%
10/1/2019	156.4	157.66	153.18	153.8	153.8	827133	-1.45%
10/2/2019	153.5	153.74	148.92	149.14	149.14	1176460	-3.03%
10/4/2019	148.94	149.3	146.54	147.82	147.82	1124048	-0.89%
10/7/2019	147.84	148.66	146.2	148.54	148.54	470517	0.49%
10/8/2019	149.76	150.12	146.64	149.1	149.1	842596	0.38%
10/9/2019	148.52	151.26	148.2	150	150	591144	0.60%
10/10/2019	152	154.8	150.84	153.94	153.94	1092565	2.63%
10/11/2019	154.66	162.12	154.14	161.5	161.5	1820836	4.91%
10/14/2019	160	162.18	159.16	161.84	161.84	1106573	0.21%
Mean daily return							0.03%