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%