original work - please answer all questions - follow rules on attachment

mlo2018

walmart.xlsx

Home >Business & Finance homework help >original work - please answer all questions - follow rules on attachment

WALMART 2019 Balance Sheet

Walmart Inc (NYS: WMT)
Exchange rate used is that of the Year End reported date
As Reported Annual Balance Sheet
Report Date	01/31/2019	01/31/2018	01/31/2017
Currency	USD	USD	USD
Audit Status	Not Available	Not Qualified	Not Qualified
Consolidated	Yes	Yes	Yes
Scale	Thousands	Thousands	Thousands
Cash & cash equivalents	7722000	6756000	6867000	Ratios				Industry Average (Students: include a reference for this data too)
Receivables, net	6283000	5614000	5835000		2019	2018	2017
Inventories	44269000	43783000	43046000
Prepaid expenses & other current assets	3623000	3511000	1941000	Current Ratio
Total current assets	61897000	59664000	57689000	Debt / Equity Ratio
Land	24526000	25298000	24801000	Free Cash Flow (000)
Buildings & improvements	101006000	101155000	98547000	Earnings per Share
Fixtures & equipment	54488000	52695000	48998000	Price / earnings ratio
Transportation equipment	2316000	2387000	2845000	Return on Equity
Construction in progress	3474000	3619000	4301000	Net profit margin
Property & equipment, at cost	185810000	185154000	179492000	Stock Data
Less: accumulated depreciation	81493000	77479000	71782000	Number of Shares Outstanding
Property & equipment, net	104317000	107675000	107710000	Closing Price Last Business Day in December
Property under capital lease & financing obligations	12760000	12703000	11637000
Less: accumulated amortization	5682000	5560000	5169000
Property under capital lease & financing obligations, net	7078000	7143000	6468000
Goodwill	31181000	18242000	17037000
Other long-term assets	14822000	-	-
Other assets & deferred charges	-	11798000	9921000
Total assets	219295000	204522000	198825000
Short-term borrowings	5225000	5257000	1099000
Accounts payable	47060000	46092000	41433000
Accrued wages & benefits	6504000	6998000	6105000
Self-insurance	3979000	3737000	3922000
Accrued non-income taxes	2979000	3073000	2816000
Deferred gift card revenue	1932000	2017000	-
Other accrued liabilities	6765000	6297000	7811000
Accrued liabilities	22159000	22122000	20654000
Accrued income taxes	428000	645000	921000
Long-term debt due within one year	1876000	3738000	2256000
Capital lease & financing obligations due within one year	729000	667000	565000
Total current liabilities	77477000	78521000	66928000
Unsecured debt	45661000	33897000	38132000
Other debt	-265000	-114000	139000
Total long-term debt	45396000	33783000	38271000
Less: amounts due within one year	1876000	3738000	2256000
Long-term debt	43520000	30045000	36015000
Long-term capital lease & financing obligations	6683000	6780000	6003000
Deferred income taxes & other liabilities	11981000	8354000	9344000
Common stock	288000	295000	305000
Capital in excess of par value	2965000	2648000	2371000
Retained earnings (accumulated deficit)	80785000	85107000	89354000
Currency translation & other	-12085000	-12136000	-14362000
Net investment hedges	1395000	1030000	1435000
Unrealized gain on available-for-sale securities	-	1646000	-
Cash flow hedges	-140000	122000	-315000
Minimum pension liability	-712000	-843000	-990000
Accumulated other comprehensive income (loss)	-11542000	-10181000	-14232000
Total Walmart shareholders' equity	72496000	77869000	77798000
Noncontrolling interest	7138000	2953000	-
Nonredeemable noncontrolling interest	-	-	2737000
Total equity	79634000	80822000	80535000
Deferred rent liability	-
Deferred tax liabilities	-
Environmental liabilities, less current portion	-
Other long-term liabilities	-
Other long-term liabilities	-
Other long-term liabilities	364,976
Convertible senior notes	42,045
Total liabilities	7,003,516
Common stock	131
Additional paid-in capital	3,414,692
Accumulated other comprehensive income (loss)	-3,556	Data quality check:
Retained earnings (accumulated deficit)	-2,322,323	Assets =
Total stockholders' equity (deficit)	1,088,944	428,000
Reference (example)
Mergent Online. (2018). Company A Retrieved January 21, 2018 from: (link to financial statement here)

WALMART 2019 Income Statement

Walmart Inc (NYS: WMT)
Exchange rate used is that of the Year End reported date
As Reported Annual Income Statement
Report Date	01/31/2019	01/31/2018	01/31/2017
Currency	USD	USD	USD
Audit Status	Not Available	Not Qualified	Not Qualified
Consolidated	Yes	Yes	Yes
Scale	Thousands	Thousands	Thousands
Net sales	510329000	495761000	481317000
Membership & other income	4076000	4582000	4556000
Total revenues	514405000	500343000	485873000
Cost of sales	385301000	373396000	361256000
Operating, selling, general & administrative expenses	107147000	106510000	101853000
Operating income (loss)	21957000	20437000	22764000
Interest expense on debt	1975000	1978000	2044000
Interest expense on capital lease & financing obligations	371000	352000	323000
Interest income	217000	152000	100000
Interest income (expense), net	-2129000	-2178000	-2267000
Loss on extinguishment of debt	-	-3136000	-
Other gains & (losses)	-8368000	-	-
Income (loss) from continuing operations before income taxes - United States (U.S.)	15875000	10722000	15680000
Income (loss) from continuing operations before income taxes - non-U.S.	-4415000	4401000	4817000
Income (loss) before income taxes	11460000	15123000	20497000
Current U.S. federal income taxes provision (benefit)	2763000	2998000	3454000
Current U.S. state & local income taxes provision (benefit)	493000	405000	495000
Current international income taxes provision (benefit)	1495000	1377000	1510000
Current provision (benefit) for income taxes	4751000	4780000	5459000
Deferred U.S. federal income taxes provision (benefit)	-361000	-22000	1054000
Deferred U.S. state & local income taxes provision (benefit)	-16000	-12000	51000
Deferred international income taxes provision (benefit)	-93000	-146000	-360000
Deferred provision (benefit) for income taxes	-470000	-180000	745000
Provision (benefit) for income taxes	4281000	4600000	6204000
Income (loss) from continuing operations	-	-	14293000
Consolidated net income (loss)	7179000	10523000	14293000
Less consolidated net income attributable to noncontrolling interest	-509000	-661000	-650000
Consolidated net income attributable to Walmart	6670000	9862000	13643000
Weighted average shares outstanding - basic	2929000	2995000	3101000
Weighted average shares outstanding - diluted	2945000	3010000	3112000
Year end shares outstanding	2878000	2952000	3048000
Income (loss) per share-continuing operations - basic	-	-	4.4
Net income (loss) per share - basic	2.28	3.29	4.4
Income (loss) per share-continuing operations - diluted	-	-	4.38
Net income (loss) per share - diluted	2.26	3.28	4.38
Dividends declared per common share	2.08	2.04	2
Total number of employees	2200000	2300000	2300000
Number of common stockholders	223968	229858	236471
Foreign currency translation adjustments	-226000	2540000	-

WALMART 2019 Cash Flow

Walmart Inc (NYS: WMT)
Exchange rate used is that of the Year End reported date
As Reported Annual Cash Flow
Report Date	01/31/2019	01/31/2018	01/31/2017
Currency	USD	USD	USD
Audit Status	Not Available	Not Qualified	Not Qualified
Consolidated	Yes	Yes	Yes
Scale	Thousands	Thousands	Thousands
Consolidated net income (loss)	7179000	10523000	14293000
Income (loss) from continuing operations	-	-	14293000
Depreciation & amortization	10678000	10529000	10080000
Unrealized gain (loss) on investments	3516000	-	-
(Gains) & losses for disposal of business operations	4850000	-	-
Deferred income taxes	-499000	-304000	761000
Loss on extinguishment of debt	-	3136000	-
Other operating activities	1734000	1210000	206000
Receivables, net	-368000	-1074000	-402000
Inventories	-1311000	-140000	1021000
Accounts payable	1831000	4086000	3942000
Accrued liabilities	183000	928000	1137000
Accrued income taxes	-40000	-557000	492000
Net cash flows from operating activities	27753000	28337000	31530000
Payments for property & equipment	-10344000	-10051000	-10619000
Proceeds from the disposal of property & equipment	519000	378000	456000
Proceeds from disposal of certain operations	876000	1046000	662000
Purchase of available for sale securities	-	-	-1901000
Payments for business acquisitions, net of cash acquired	-14656000	-375000	-2463000
Other investing activities	-431000	-58000	-122000
Net cash flows from investing activities	-24036000	-9060000	-13987000
Net change in short-term borrowings	-53000	4148000	-1673000
Proceeds from issuance of long-term debt	15872000	7476000	137000
Repayments of long-term debt	-3784000	-13061000	-2055000
Premiums paid to extinguish debt	-	-3059000	-
Dividends paid	-6102000	-6124000	-6216000
Purchase of company stock	-7410000	-8296000	-8298000
Dividends paid to noncontrolling interest	-431000	-690000	-479000
Purchase of noncontrolling interest	-	-8000	-90000
Other financing activities	-629000	-261000	-255000
Net cash flows from financing activities	-2537000	-19875000	-18929000
Effect of exchange rate on cash, cash equivalents, & restricted cash	-438000	-	-
Effect of exchange rate changes on cash & cash equivalents	-	487000	-452000
Net increase (decrease) in cash & cash equivalents	-	-111000	-1838000
Cash & cash equivalents at beginning of year	-	6867000	8705000
Cash & cash equivalents at end of year	-	6756000	6867000
Income taxes paid	3982000	6179000	4507000
Net increase (decrease) in cash, cash equivalents & restricted cash	742000	-	-
Cash, cash equivalents & restricted cash at beginning of period	7014000	-	-
Cash, cash equivalents & restricted cash at end of period	7756000	-	-
Interest paid	2348000	2450000	2351000

WALMART Stock History

Walmart Inc (NYS: WMT)
Walmart Inc (NYS: WMT)
Issue: Walmart Inc(NYS:WMT)
Time Period: 3 years Frequency: daily Adjusted Prices
Three Year Rate of Return
62.54%
Historical Pricing
Date	Open	High	Low	Close	Volume	Price Move (%)
09/20/2019	117.35	117.641	116.8	116.98	11586788	-0.11
09/19/2019	117.4	117.81	116.77	117.11	3395818	-0.04
09/18/2019	116.91	117.23	116.18	117.16	4114489	0.56
09/17/2019	115.32	116.688	115.25	116.51	4776906	0.81
09/16/2019	116.54	117.17	115.38	115.57	6089995	-1.58
09/13/2019	117.16	118.19	116.95	117.43	5638476	0.44
09/12/2019	116.65	117.07	115.9	116.92	4473983	0.78
09/11/2019	116	116.7	115.22	116.02	5283329	-0.03
09/10/2019	115.99	116.96	115.48	116.05	4857380	-0.24
09/09/2019	114.5	116.61	114.4	116.33	5973756	1.39
09/06/2019	115.44	115.75	114.62	114.73	4346352	-0.62
09/05/2019	117.67	117.96	115.27	115.44	5826624	-0.41
09/04/2019	115.69	115.96	114.82	115.91	5796893	1.11
09/03/2019	113.68	115.31	113.49	114.64	5942652	0.33
08/30/2019	115	115.38	113.9	114.26	5706021	0.16
08/29/2019	114.2	114.59	113.31	114.08	5270476	1.21
08/28/2019	112.28	113.08	111.68	112.72	5377062	0.27
08/27/2019	112.42	112.81	111.51	112.42	5733829	0.38
08/26/2019	111.56	112.265	111.22	111.99	5935964	1.05
08/23/2019	111.62	111.91	110.13	110.83	6236739	-0.97
08/22/2019	112.2	112.79	111.35	111.91	5995439	-0.1
08/21/2019	113.98	114.069	111.88	112.02	8157124	-0.03
08/20/2019	113.86	114.04	112.01	112.05	6112416	-1.55
08/19/2019	114.35	114.78	113.6	113.81	7178396	0.73
08/16/2019	114.08	114.93	112.06	112.99	10964249	0.27
08/15/2019	112.53	113.64	110.16	112.69	19810900	6.11
08/14/2019	105.48	108.06	105.14	106.2	9308682	-1.13
08/13/2019	105.25	108.11	104.85	107.41	6720500	2.18
08/12/2019	106.72	106.84	104.84	105.12	5863739	-2.01
08/09/2019	108.06	108.46	106.71	107.28	4193170	-1.14
08/08/2019	108.01	108.84	107.77	108.52	4374370	0.3
08/07/2019	107.02	108.64	105.92	108.2	7278320	0.87
08/06/2019	106.19	107.84	105.59	107.27	7015118	1.37
08/05/2019	108	108	105.59	105.82	7569144	-3.27
08/02/2019	109.74	110.136	108.15	109.4	5656705	0.02
08/01/2019	110.32	112.167	109.32	109.38	7453113	-0.91
07/31/2019	111.91	112.34	109.63	110.38	6209768	-1.5
07/30/2019	112.06	112.4	111.67	112.06	3034868	-0.19
07/29/2019	112.84	112.98	111.76	112.27	3746170	-0.66
07/26/2019	112.12	113.335	111.82	113.02	4729036	0.71
07/25/2019	112.18	112.39	111.66	112.22	3851460	0.2
07/24/2019	112.03	112.79	111.57	112	4177271	-0.08
07/23/2019	113.12	113.2	111.565	112.09	5754281	-0.65
07/22/2019	114.1	114.34	112.32	112.82	4520049	-0.95
07/19/2019	115	115.31	113.86	113.9	3796414	-0.71
07/18/2019	114.35	114.775	113.74	114.72	3224798	0.1
07/17/2019	114.81	115.17	114.2	114.6	2688480	-0.14
07/16/2019	115.33	115.49	114.041	114.76	3487709	-0.19
07/15/2019	114.67	115.08	114.45	114.98	3346076	0.33
07/12/2019	114.09	114.77	113.62	114.6	3739421	0.6
07/11/2019	113.34	113.94	113.02	113.92	3896122	0.83
07/10/2019	113.12	113.61	112.385	112.98	4579002	0.09
07/09/2019	112.89	113.38	112.6	112.88	5423690	0.14
07/08/2019	111.92	112.93	111.7	112.72	4715456	0.66
07/05/2019	112	112.24	111.21	111.98	3578107	-0.3
07/03/2019	111.18	112.4	111	112.32	3207310	0.65
07/02/2019	110.83	111.61	110.34	111.6	4063209	0.89
07/01/2019	111.3	111.97	110.02	110.62	5516058	0.12
06/28/2019	110.55	111.505	110.24	110.49	6506724	0.35
06/27/2019	110.06	110.51	108.861	110.1	5481214	-0.05
06/26/2019	110.85	111.075	110.1	110.16	4160867	-0.51
06/25/2019	110.88	111.429	110.4	110.72	6105088	-0.47
06/24/2019	111.49	112.22	111.03	111.24	6032292	0.1
06/21/2019	110.34	112.19	110.26	111.13	13177091	0.73
06/20/2019	109.82	110.49	109.28	110.32	5001533	0.64
06/19/2019	109.8	109.84	108.87	109.62	3924598	-0.03
06/18/2019	109.8	109.96	108.91	109.65	4911161	0.45
06/17/2019	109.12	109.55	108.26	109.16	4146059	0.08
06/14/2019	108.78	109.586	108.46	109.07	4525662	0.39
06/13/2019	109	109.58	108.17	108.65	5484398	-0.16
06/12/2019	107.92	108.91	107.92	108.82	4634494	0.82
06/11/2019	108	108.97	107.75	107.94	6746080	0.39
06/10/2019	106.48	107.78	106.37	107.52	6325470	1.38
06/07/2019	105.23	106.36	105.05	106.06	6808147	0.9
06/06/2019	104.49	105.66	104.2	105.11	8062325	0.66
06/05/2019	102.75	104.78	102.6	104.42	6902304	1.81
06/04/2019	102.61	102.65	101.44	102.56	5964985	0.59
06/03/2019	101.63	102.68	101.4	101.96	6614805	0.51
05/31/2019	101.35	102.02	100.6	101.44	5926784	-0.73
05/30/2019	102.49	103.49	101.91	102.19	5018945	0.07
05/29/2019	102.11	102.875	101.47	102.12	6519929	-0.29
05/28/2019	102.56	103.57	102.4	102.42	10271708	-0.24
05/24/2019	102.18	102.885	102.08	102.67	4482388	0.8
05/23/2019	101.82	101.93	100.926	101.86	6454609	-0.36
05/22/2019	101.6	102.43	101.06	102.23	7339660	1.1
05/21/2019	101.51	101.65	100.4	101.12	6888896	-0.39
05/20/2019	100.39	101.98	100.25	101.52	7194294	0.65
05/17/2019	100.24	101.95	99.91	100.86	12365826	-0.44
05/16/2019	102.83	103.96	100.84	101.31	17120702	1.43
05/15/2019	100.2	100.36	99.13	99.88	6730439	-0.41
05/14/2019	100.14	100.865	99.89	100.29	6352959	0.4
05/13/2019	100.45	101.15	99.01	99.89	7361509	-1.98
05/10/2019	99.76	102.11	99.7	101.91	8741524	2.38
05/09/2019	99.27	99.94	98.85	99.54	6240139	-0.76
05/08/2019	100.25	101.035	99.86	100.3	5881899	-0.99
05/07/2019	101.8	102.17	100.756	101.3	4570334	-1.13
05/06/2019	100.75	102.55	100.54	102.46	4612439	0.37
05/03/2019	102.32	102.75	101.8	102.08	5316901	0.92
05/02/2019	101.43	102.06	100.235	101.15	5006853	-0.21
05/01/2019	102.77	102.81	101.28	101.36	5336585	-1.44
04/30/2019	101.77	102.92	101.45	102.84	6133633	1.26
04/29/2019	101.88	102	100.78	101.56	6379970	0.03
04/26/2019	100.45	102.34	99.66	101.53	8107857	-1.92
04/25/2019	103.24	104.145	102.83	103.52	3959717	-0.01
04/24/2019	103.14	103.85	103.09	103.53	4697259	0.45
04/23/2019	102.53	103.29	101.941	103.07	5050840	0.68
04/22/2019	102.78	103.54	102.17	102.37	5079421	-0.79
04/18/2019	103.11	103.8	102.89	103.18	3727821	0.02
04/17/2019	103	103.4	102.406	103.16	3729191	0.22
04/16/2019	102.89	103.39	102.54	102.93	4827416	0.49
04/15/2019	101.3	102.91	101.26	102.43	5111879	0.86
04/12/2019	101	102.02	101	101.56	5161997	0.75
04/11/2019	99.7	100.83	99.47	100.8	5606201	1.2
04/10/2019	98.51	99.72	98.5	99.6	4089128	0.92
04/09/2019	98.8	99.23	98.15	98.69	4365625	-0.54
04/08/2019	98.45	99.25	98.26	99.23	5422410	0.4
04/05/2019	98.25	99.2	98.16	98.83	4656024	0.73
04/04/2019	97.25	98.28	97.24	98.11	4026202	0.95
04/03/2019	97.12	97.4	96.79	97.19	5686260	0.26
04/02/2019	97.76	98.31	96.9	96.94	6273566	-0.9
04/01/2019	97.97	98.36	97.56	97.82	8504221	0.3
03/29/2019	97.59	97.67	97.04	97.53	7439349	0.41
03/28/2019	97.59	97.87	96.53	97.13	8051986	-0.08
03/27/2019	98.14	98.86	96.96	97.21	8469337	-1.13
03/26/2019	98.36	98.85	98.03	98.32	4946049	0.15
03/25/2019	97.8	98.62	97.63	98.17	5407164	-0.11
03/22/2019	98.58	99.53	97.94	98.28	6708111	-0.79
03/21/2019	98.25	99.13	98.1	99.06	6550568	0.43
03/20/2019	99.2	99.55	98.54	98.64	6322572	-1.21
03/19/2019	99.99	100.49	99.57	99.85	5414427	0.19
03/18/2019	98.3	99.77	98.26	99.66	5638155	1.26
03/15/2019	98.28	98.5103	97.6	98.42	14600045	0.2
03/14/2019	98.41	98.43	97.59	98.22	4925995	-0.82
03/13/2019	98.7	99.35	98.39	99.03	5481959	0.67
03/12/2019	98.53	98.74	98.05	98.37	5070558	-0.11
03/11/2019	98.04	98.58	97.82	98.48	5344627	0.91
03/08/2019	97.55	98.42	97	97.59	5659244	0.14
03/07/2019	97.71	98.2	97.235	97.45	6126508	-0.82
03/06/2019	98.27	99	97.86	98.26	4696604	-0.08
03/05/2019	98.13	99.19	98.0908	98.34	6119520	0.5
03/04/2019	98.12	98.59	97.37	97.85	7683298	-0.08
03/01/2019	99.47	99.56	97.12	97.93	10351077	-1.07
02/28/2019	98.11	99.47	97.77	98.99	11374927	0.9
02/27/2019	98.12	98.39	97.59	98.11	7901577	-0.59
02/26/2019	99.02	99.06	97.87	98.69	8487838	-0.43
02/25/2019	100.12	100.13	99.05	99.12	9232861	-0.43
02/22/2019	99.82	100.16	99.14	99.55	8086716	0.16
02/21/2019	99.66	99.921	98.91	99.39	6410848	-0.49
02/20/2019	101.81	102.34	98.65	99.88	17629226	-2.27
02/19/2019	102.38	104.18	102.07	102.2	20693149	2.21
02/15/2019	98.98	100	98.855	99.99	9477382	1.49
02/14/2019	97.68	99.2	97.02	98.52	7198308	0.59
02/13/2019	97.3	98	97.09	97.94	5458532	1
02/12/2019	96.82	97.17	96.5	96.97	5881085	0.8
02/11/2019	95.65	96.35	95.64	96.2	5542404	0.65
02/08/2019	96.34	96.69	95.14	95.58	6169080	-1.19
02/07/2019	95.11	96.82	95	96.73	7010118	1.14
02/06/2019	95.43	96.01	95.22	95.64	4263855	0.04
02/05/2019	95.25	95.94	95.02	95.6	6099807	0.88
02/04/2019	93.86	94.77	93.35	94.77	7268575	0.97
02/01/2019	95.92	96	93.11	93.86	12581230	-2.06
01/31/2019	94.63	96.87	94.63	95.83	14672430	1.09
01/30/2019	96.68	96.8	94.26	94.8	11847762	-1.97
01/29/2019	96.77	97.1585	96.51	96.71	5252468	-0.36
01/28/2019	96.53	97.07	96.08	97.06	5875781	0.12
01/25/2019	98.75	98.91	96.75	96.94	7220520	-1.44
01/24/2019	98.2	98.46	96.43	98.36	7609730	-0.35
01/23/2019	98.87	99.35	97.53	98.71	8345600	1.25
01/22/2019	97.15	98.43	96.78	97.49	8063202	-0.25
01/18/2019	96.95	98.199	96.85	97.73	6120528	1.02
01/17/2019	96.32	97.21	96.16	96.74	5522072	0.4
01/16/2019	95.93	96.86	95.825	96.35	5409220	0.1
01/15/2019	95.47	96.6	95.38	96.25	6906364	1.37
01/14/2019	94.48	95.45	94.28	94.95	7085094	0.12
01/11/2019	94.99	95.29	94.55	94.84	5284683	-0.13
01/10/2019	93.88	94.98	93.1201	94.96	9396221	0.07
01/09/2019	95.71	96.14	94.77	94.89	6272253	-0.33
01/08/2019	95.06	95.755	93.91	95.2	7200526	0.7
01/07/2019	93.62	95.17	93.18	94.54	7789701	1.18
01/04/2019	93.21	93.66	92.69	93.44	8028877	0.62
01/03/2019	93.21	94.71	92.7	92.86	8276664	-0.51
01/02/2019	91.64	93.65	91.64	93.34	8151057	0.2
12/31/2018	92.67	93.39	92.25	93.15	7006026	1.11
12/28/2018	92.07	93.47	91.645	92.13	9873873	0.59
12/27/2018	89.75	91.61	88.44	91.59	9881461	1.31
12/26/2018	86.42	90.42	86.3	90.41	10027757	5.35
12/24/2018	86.54	87.565	85.78	85.82	6110310	-1.5
12/21/2018	86.87	89.47	86.8	87.13	14921525	-0.17
12/20/2018	89.96	90.11	86.14	87.28	16373782	-3.61
12/19/2018	91.22	93	90.25	90.55	12232703	-0.58
12/18/2018	91	91.26	90.28	91.08	9606435	0.34
12/17/2018	91.06	92.01	90.16	90.77	9001010	-1.18
12/14/2018	92.09	92.56	91.57	91.85	11494310	-1.19
12/13/2018	93.25	93.6765	92.43	92.96	8041460	-0.16
12/12/2018	94.01	94.3	93.06	93.11	9639016	-0.79
12/11/2018	94.25	94.49	93.25	93.85	6452471	-0.1
12/10/2018	93.56	94.25	92.34	93.94	7276905	0.8
12/07/2018	94.5	95.13	92.45	93.19	8495782	-1.67
12/06/2018	94.94	95.41	93.1	94.77	10367070	-1.09
12/04/2018	98.25	98.96	95.61	95.81	10425365	-2.98
12/03/2018	98.02	99.59	97.67	98.75	9081496	1.13
11/30/2018	97.4	98.4299	97.07	97.65	10663731	0.37
11/29/2018	97.02	97.83	96.74	97.29	6241186	-0.17
11/28/2018	95.45	97.62	95.05	97.46	10070683	2.55
11/27/2018	94.99	95.5433	94.41	95.04	9037889	-0.12
11/26/2018	95.69	96.07	94.74	95.15	10034230	0.05
11/23/2018	94.13	95.55	94.13	95.1	4889960	0.99
11/21/2018	94.36	94.92	93.31	94.17	9350245	0.01
11/20/2018	94.98	95.2	93.6	94.16	12620205	-2.71
11/19/2018	97.94	98.25	96.43	96.78	8968746	-0.93
11/16/2018	98.82	99.42	96.92	97.69	14234481	-1.86
11/15/2018	102.32	102.8	98.62	99.54	16079048	-1.96
11/14/2018	103	103.15	101.01	101.53	10473758	-1.37
11/13/2018	103.67	104.15	102.54	102.94	7954966	-0.9
11/12/2018	105.5	106.21	103.65	103.87	8941886	-1.6
11/09/2018	105	105.9	104.81	105.56	8449840	0.65
11/08/2018	104.33	105.26	104.03	104.88	5961284	0.54
11/07/2018	103.66	104.47	103.05	104.32	8670329	0.96
11/06/2018	102.54	103.44	102.05	103.33	6292163	0.41
11/05/2018	101.19	103.169	100.632	102.91	7615494	1.55
11/02/2018	100.88	101.57	100.31	101.34	7302631	0.76
11/01/2018	99.96	101.17	99.72	100.58	7733804	0.3
10/31/2018	102.49	102.49	100.115	100.28	12313402	-2.09
10/30/2018	100.21	102.6	100.056	102.42	12702185	2.63
10/29/2018	99.51	101.73	99.09	99.8	12564037	0.87
10/26/2018	98.81	99.67	98.02	98.94	14924751	-0.24
10/25/2018	98.01	99.48	97	99.18	10732392	1.66
10/24/2018	97.5	99.17	97.275	97.56	10288127	-0.25
10/23/2018	96.5	97.985	96.11	97.8	9405824	0.68
10/22/2018	97.34	97.58	96.7434	97.14	7122557	-0.01
10/19/2018	96	97.65	96	97.15	8950574	1.02
10/18/2018	96.4	97.245	95.74	96.17	11397121	-0.4
10/17/2018	95.18	96.62	94.9	96.56	9538622	0.78
10/16/2018	94.7	96.07	94.34	95.81	11240550	2.12
10/15/2018	94.5	94.988	93.82	93.82	8305398	-1.04
10/12/2018	94.76	95.17	93.67	94.81	8553241	0.95
10/11/2018	95.81	96.29	93.6	93.92	9925381	-1.92
10/10/2018	96.6	97.85	95.7	95.76	9000884	-1.36
10/09/2018	95.64	97.74	95.19	97.08	11598717	2.52
10/08/2018	93.25	94.93	93.0201	94.69	5762654	1.48
10/05/2018	93.86	94.19	92.89	93.31	6693204	-0.96
10/04/2018	94.07	94.5	93.2	94.21	6045184	0.15
10/03/2018	95.5	95.54	94.04	94.07	6324386	-1.14
10/02/2018	93.93	95.61	93.85	95.15	7754439	0.79
10/01/2018	94.29	94.66	94.04	94.4	4995366	0.52
09/28/2018	94.28	94.37	93.69	93.91	6305669	-0.23
09/27/2018	94.19	94.96	93.82	94.13	5363439	-0.49
09/26/2018	95.1	95.585	94.52	94.59	5918606	-0.54
09/25/2018	95.99	96.52	94.99	95.1	6193104	0.19
09/24/2018	95.44	96	94.86	94.92	5336281	-1.02
09/21/2018	95.92	96.29	95.63	95.9	9529984	0.16
09/20/2018	95.35	95.79	94.95	95.75	5256793	0.54
09/19/2018	95.57	95.8925	94.88	95.24	5675110	-0.2
09/18/2018	94.46	95.59	94.15	95.43	6760152	0.64
09/17/2018	94.75	95.48	94.3733	94.82	5326584	0.24
09/14/2018	94.53	94.84	94.35	94.59	6296485	-0.56
09/13/2018	95.32	95.6199	94.91	95.12	7628773	-0.89
09/12/2018	96.26	96.74	95.93	95.97	5898857	-0.69
09/11/2018	97.27	97.66	96.49	96.64	6462506	-0.27
09/10/2018	96.11	97.19	96.09	96.9	8332527	1.12
09/07/2018	95.8	96.4801	95.64	95.83	6672185	-0.64
09/06/2018	96.53	96.72	96.01	96.45	6150522	-0.18
09/05/2018	95.67	96.83	95.36	96.62	9473200	1.32
09/04/2018	95.8	96.27	95.24	95.36	8279941	-0.52
08/31/2018	96.19	96.44	95.11	95.86	6324713	-0.25
08/30/2018	95.5	96.495	95.45	96.1	7058590	0.48
08/29/2018	96.28	96.83	95.53	95.64	7861835	-0.45
08/28/2018	94.77	96.35	94.53	96.07	9982090	1.62
08/27/2018	95.26	95.609	94.285	94.54	7036768	-0.43
08/24/2018	95.09	95.66	94.35	94.95	8594513	-0.24
08/23/2018	95.5	95.86	95.06	95.18	6091748	-0.51
08/22/2018	96.2	96.85	95.23	95.67	7762788	-0.43
08/21/2018	95.96	96.36	95.36	96.08	10529046	0.08
08/20/2018	97.67	98.29	95.95	96	12670401	-1.89
08/17/2018	97.77	99.67	97.61	97.85	16460246	-0.8
08/16/2018	100.11	100.21	97.91	98.64	42620247	9.33
08/15/2018	90.25	90.41	89.67	90.22	8611354	-0.69
08/14/2018	89.64	91.12	89.63	90.85	5836166	1.35
08/13/2018	90.2	90.54	89.37	89.64	5879241	-0.6
08/10/2018	88.7	90.37	88.65	90.18	8242541	1.31
08/09/2018	89.46	89.63	88.76	89.01	4726795	-1.15
08/08/2018	89.97	90.23	89.37	90.05	5041632	0.31
08/07/2018	89.83	90.36	89.65	89.77	4523743	0.11
08/06/2018	89.31	89.9812	89.125	89.67	4651624	0.08
08/03/2018	89.19	90.28	89	89.6	5746897	0.95
08/02/2018	87.94	88.84	87.62	88.76	4306139	0.59
08/01/2018	88.86	89.13	87.88	88.24	5049504	-1.11
07/31/2018	89	89.66	88.8	89.23	6708172	0.39
07/30/2018	88	88.9399	87.8907	88.88	6010489	0.85
07/27/2018	88.64	88.88	88.03	88.13	4679654	-0.11
07/26/2018	88.5	89.43	88.18	88.23	6548364	0.38
07/25/2018	87.27	88.02	87.11	87.9	5810604	-0.07
07/24/2018	88.12	88.495	87.6132	87.96	5589003	0.38
07/23/2018	87.65	88.15	87.375	87.63	4149939	-0.49
07/20/2018	87.4	88.17	87.2	88.06	4821301	0.39
07/19/2018	87.86	88.48	87.41	87.72	4881647	-0.4
07/18/2018	88.33	89.19	87.9439	88.07	5045043	-0.14
07/17/2018	87.4	88.7	87.4	88.19	5911194	0.63
07/16/2018	87.62	87.72	86.83	87.64	4446655	-0.07
07/13/2018	86.52	87.99	86.5	87.7	6394284	1.36
07/12/2018	86.94	87.41	86.22	86.52	4888799	-0.01
07/11/2018	87.06	87.15	86.39	86.53	5593609	-0.78
07/10/2018	85.93	87.33	85.88	87.21	6043881	1.49
07/09/2018	85	86.47	84.77	85.93	6573515	1.68
07/06/2018	84.2	84.865	83.82	84.51	5623583	-0.07
07/05/2018	84.94	85.58	84.2656	84.57	5362848	0.15
07/03/2018	84.09	85.05	84.09	84.44	4396238	0.52
07/02/2018	85.65	85.94	83.4	84	8124848	-1.93
06/29/2018	85.9	86.2	85.52	85.65	8259899	-0.24
06/28/2018	86.85	87.29	85.685	85.86	8465965	-1.19
06/27/2018	85.9	87.49	85.55	86.89	10299382	1.06
06/26/2018	86.53	87.05	85.76	85.98	10120822	-0.57
06/25/2018	84.59	86.6	84.48	86.47	15935559	1.95
06/22/2018	84.46	84.85	84.1	84.82	11002958	0.72
06/21/2018	83.4	84.55	82.895	84.21	8091799	0.72
06/20/2018	83.71	83.82	83.16	83.61	7965979	0
06/19/2018	82.6	83.62	82.37	83.61	9350764	0.73
06/18/2018	83.05	83.57	82.82	83	8498321	-0.84
06/15/2018	83.5	83.99	83.06	83.7	12502800	-0.11
06/14/2018	84.22	84.81	83.67	83.79	7516415	-0.36
06/13/2018	83.89	84.37	83.8515	84.09	6358120	-0.01
06/12/2018	84.32	84.59	83.47	84.1	8060395	-0.24
06/11/2018	84.41	84.54	83.79	84.3	6252255	-0.07
06/08/2018	84.78	85.1899	84.14	84.36	7601006	-0.69
06/07/2018	84.78	85.76	84.69	84.95	7701810	0.46
06/06/2018	84.95	85.1473	84.35	84.56	7362717	-0.07
06/05/2018	85.45	85.47	84.25	84.62	8280122	-0.94
06/04/2018	83.5	85.52	83.3	85.42	10921136	2.93
06/01/2018	83.04	83.42	82.85	82.99	5236276	0.55
05/31/2018	83.94	84.31	82.51	82.54	11468104	-1.88
05/30/2018	82.45	84.23	82.26	84.12	9313062	2.09
05/29/2018	81.96	82.52	81.8099	82.4	8427439	-0.07
05/25/2018	82.85	83.34	82.32	82.46	5912902	-0.47
05/24/2018	83	83	81.78	82.85	8576002	-0.19
05/23/2018	82.95	83.02	82.17	83.01	9395342	-0.43
05/22/2018	84.5	84.81	83.29	83.37	8066319	-1.35
05/21/2018	84.14	84.54	83.82	84.51	10714161	1.04
05/18/2018	84.24	84.44	83.49	83.64	12040089	-1.01
05/17/2018	87.04	87.59	83.85	84.49	29715664	-1.9
05/16/2018	84.87	86.13	84.74	86.13	13679376	1.9
05/15/2018	84.06	84.88	83.8	84.52	9322308	0.15
05/14/2018	83.89	84.7939	83.6501	84.39	9496104	1.21
05/11/2018	82.69	83.52	81.95	83.38	9932256	0.83
05/10/2018	82.64	83.769	82.01	82.69	15854241	-0.45
05/09/2018	82.56	83.68	82	83.06	32257411	-3.13
05/08/2018	85.52	85.85	84.92	85.74	6546910	0.32
05/07/2018	87.49	87.5	85.27	85.47	10795772	-2.35
05/04/2018	86	88.1	85.36	87.53	6971253	1.51
05/03/2018	86.19	86.29	85.12	86.23	6875924	-0.13
05/02/2018	87.13	87.2492	86.16	86.34	6082945	-1.22
05/01/2018	87.67	88.01	86.346	87.41	6957190	-1.19
04/30/2018	87.94	89.6599	87.92	88.46	8685648	1.34
04/27/2018	87.87	87.9	87.08	87.29	5651089	-0.74
04/26/2018	87.17	88.32	86.9	87.94	5781742	0.88
04/25/2018	86.32	87.7	85.89	87.17	6756482	0.74
04/24/2018	86.77	86.91	85.57	86.53	8469476	0.5
04/23/2018	86.89	87.08	86.02	86.1	7359268	-1.01
04/20/2018	87.87	88.38	86.67	86.98	8324422	-1.04
04/19/2018	87.41	88.04	86.58	87.89	6587888	0.37
04/18/2018	88.2	88.56	87.51	87.57	5854040	-0.38
04/17/2018	87.48	88.17	87.41	87.9	6801187	1.22
04/16/2018	86.2	87.65	86.1201	86.84	7019843	0.95
04/13/2018	85.89	86.27	85.1901	86.02	7559136	0.69
04/12/2018	86.19	86.83	85.41	85.43	6853045	-0.56
04/11/2018	86	86.86	85.8	85.91	6051967	-0.62
04/10/2018	86.84	87.1	85.66	86.45	9148563	0.2
04/09/2018	86.85	87.45	86.24	86.28	8368142	-0.47
04/06/2018	86.83	87.9	86.13	86.69	6347853	-1.28
04/05/2018	87.6	88.345	87.05	87.81	6368204	0.68
04/04/2018	85.6	87.495	85.44	87.22	6535692	0.48
04/03/2018	86.25	86.95	85.55	86.8	9695451	1.46
04/02/2018	88	88.24	84.84	85.55	19127240	-3.84
03/29/2018	87.9	89.34	87.77	88.97	9269341	1.37
03/28/2018	86.26	88.24	86.19	87.77	11574020	2
03/27/2018	87.96	88.04	85.48	86.05	6544054	-1.66
03/26/2018	86.22	87.69	86.11	87.5	9197145	2.44
03/23/2018	87.35	87.74	85.28	85.42	10124257	-1.97
03/22/2018	87.53	88.27	86.99	87.14	12244618	-1.18
03/21/2018	87.89	89.68	87.68	88.18	11835751	0.26
03/20/2018	87.86	88.147	87.37	87.95	8257937	0.57
03/19/2018	88.91	89.075	87.1	87.45	12051425	-1.93
03/16/2018	87.72	90.09	87.5	89.17	28392977	1.9
03/15/2018	87.68	88.79	85.903	87.51	16159829	-0.18
03/14/2018	88.51	88.99	87.5	87.67	11040155	-0.71
03/13/2018	88.39	88.9	87.9801	88.3	7172418	0.26
03/12/2018	88.7	89.44	87.88	88.07	8473487	-0.73
03/09/2018	88.24	88.72	87.53	88.72	9752070	0.91
03/08/2018	87.77	88.1301	87.34	87.92	9587215	0.21
03/07/2018	87.98	88.53	87.335	87.74	11450784	-1.48
03/06/2018	90.35	90.5	88.63	89.06	11045886	-1.02
03/05/2018	88.14	90.5	88.0714	89.98	13382614	1.36
03/02/2018	87.27	88.9	87.24	88.77	19038486	-0.35
03/01/2018	90.17	90.18	87.7101	89.08	18908472	-1.03
02/28/2018	92	92.1	90	90.01	14139105	-1.65
02/27/2018	93.63	93.72	91.51	91.52	13372236	-1.72
02/26/2018	92.9	93.8	92.22	93.12	14695613	0.25
02/23/2018	92.88	93.49	91.76	92.89	12790747	0.13
02/22/2018	91.43	93.39	91.31	92.77	20356722	1.37
02/21/2018	95.11	95.34	91.2401	91.52	49486524	-2.75
02/20/2018	96.99	97.94	94.1	94.11	52074476	-10.18
02/16/2018	103.09	104.94	101.982	104.78	16059552	1.5
02/15/2018	102.55	103.64	101.83	103.23	7489749	1.5
02/14/2018	100.86	102.25	100.21	101.7	7306200	0.71
02/13/2018	99.33	101.22	99.33	100.98	6622486	1.44
02/12/2018	100.13	100.445	98.8	99.55	9133111	0.18
02/09/2018	100.53	101.1	96.43	99.37	14183740	-0.65
02/08/2018	103.23	103.48	100	100.02	13973805	-2.75
02/07/2018	100.5	104.59	100.01	102.85	11163780	1.93
02/06/2018	97.64	101.08	97.25	100.9	16412340	0.81
02/05/2018	103.4	104.61	97.09	100.09	12546361	-4.2
02/02/2018	105.15	106.47	104.15	104.48	9252117	-0.99
02/01/2018	105.96	106.56	105.18	105.52	6386284	-1.01
01/31/2018	107.77	108.18	106.07	106.6	9812160	-1.05
01/30/2018	109.14	109.365	107.151	107.73	9180282	-1.66
01/29/2018	108.11	109.98	107.99	109.55	8348593	1.07
01/26/2018	107	108.41	106.68	108.39	6785887	1.68
01/25/2018	105.85	106.805	105.85	106.6	5857024	0.77
01/24/2018	106.35	106.44	104.82	105.79	6150449	-0.1
01/23/2018	105.29	106.145	104.57	105.9	8219300	0.43
01/22/2018	104.5	105.45	104.04	105.45	7299987	0.82
01/19/2018	104.64	104.93	103.66	104.59	8378550	0.28
01/18/2018	104.74	104.94	103.62	104.3	12307206	1.56
01/17/2018	101.15	102.94	100.7	102.7	8681833	2
01/16/2018	101.34	101.91	100.34	100.69	7170032	-0.18
01/12/2018	100.39	101.44	100.3	100.87	6950855	0.85
01/11/2018	99.7	100.45	98.78	100.02	6536720	0.35
01/10/2018	99.75	99.89	98.53	99.67	7930419	-0.72
01/09/2018	102.03	102.35	100.31	100.39	7310589	-1.2
01/08/2018	100.25	101.75	100.21	101.61	8843142	1.48
01/05/2018	99.64	100.38	99.61	100.13	7283887	0.59
01/04/2018	99.54	99.78	98.911	99.54	6827036	0.09
01/03/2018	98.85	100	98.77	99.45	8902821	0.87
01/02/2018	99.3	99.79	98.52	98.59	10147330	-0.16
12/29/2017	99.4	99.69	98.75	98.75	7143771	-0.65
12/28/2017	99.52	99.62	99.12	99.4	9763936	0.14
12/27/2017	99.56	99.6	98.8299	99.26	5140786	0.1
12/26/2017	98.35	99.44	98.35	99.16	4295766	0.97
12/22/2017	98.29	98.42	97.68	98.21	5478026	0.15
12/21/2017	99	99.33	97.98	98.06	7368328	-0.7
12/20/2017	99.45	99.65	98.45	98.75	10729605	-0.05
12/19/2017	99.91	99.91	98.29	98.8	12011646	0.92
12/18/2017	97.38	98.17	97.36	97.9	7964429	0.81
12/15/2017	97.71	98.49	96.91	97.11	16141268	-0.02
12/14/2017	98	98.57	97.1	97.13	9384839	-0.64
12/13/2017	96.66	97.91	96.55	97.76	7878138	1.1
12/12/2017	96.85	97.24	96.6	96.7	7810617	-0.24
12/11/2017	96.44	97.27	96.29	96.93	8928089	0.39
12/08/2017	96.67	96.7	96.138	96.55	5820690	-0.24
12/07/2017	97.06	97.58	96.65	96.78	7502422	-0.51
12/06/2017	97.99	98.14	97.2401	97.28	7140465	-0.56
12/05/2017	97	97.94	96.92	97.83	9009407	0.85
12/04/2017	97.73	97.96	96.675	97.01	8955536	-0.35
12/01/2017	97.61	97.71	96.23	97.35	8296150	0.12
11/30/2017	98.09	98.44	96.51	97.23	12853312	-0.34
11/29/2017	97.22	98.26	96.88	97.56	11423823	0.82
11/28/2017	96.59	96.885	95.82	96.77	8709645	0.16
11/27/2017	96.85	97.65	96.3	96.62	8904660	0
11/24/2017	96.87	97.23	96.53	96.62	4496117	0.22
11/22/2017	96.65	96.8099	96.11	96.41	8916469	-0.11
11/21/2017	97.74	97.92	96.32	96.52	12745345	-0.98
11/20/2017	96.44	97.64	95.76	97.48	16392683	0.01
11/17/2017	99.24	100.13	96.58	97.47	23573265	-2.16
11/16/2017	95.12	99.68	94.72	99.62	38105044	10.9
11/15/2017	90.34	90.85	89.65	89.83	8411092	-1.38
11/14/2017	90.7	91.2	90.18	91.09	9828889	0.11
11/13/2017	91.04	91.98	90.87	90.99	8490861	0.08
11/10/2017	90.24	91.69	90.2	90.92	7646884	0.69
11/09/2017	89.94	90.57	89.35	90.3	6903967	0.04
11/08/2017	89.11	90.42	89.1	90.26	6767013	1.47
11/07/2017	88.87	89.06	88.31	88.95	5346202	0.28
11/06/2017	89.42	89.68	88.68	88.7	5256393	-1.09
11/03/2017	89.02	89.88	88.76	89.68	6511924	0.99
11/02/2017	88.28	89.1652	87.8	88.8	5182839	0.98
11/01/2017	87.07	88.395	87	87.94	6176036	0.72
10/31/2017	86.86	87.46	86.6	87.31	6006643	0.41
10/30/2017	87.94	87.95	86.391	86.95	7051993	-1.38
10/27/2017	88.14	88.39	87.15	88.17	6616300	-0.51
10/26/2017	88.66	89.11	88.02	88.62	6484908	0.16
10/25/2017	87.85	88.6	87.43	88.48	6407603	0.57
10/24/2017	88.69	88.8	87.91	87.98	7700322	-0.76
10/23/2017	87.34	88.92	87.26	88.65	10584400	1.38
10/20/2017	86.6	87.45	86.28	87.44	7617753	1.2
10/19/2017	86.15	86.66	85.7659	86.4	7028733	0.21
10/18/2017	86.15	86.3682	86.01	86.22	5471771	0.28
10/17/2017	85.5	86.3555	85.321	85.98	5851246	0.28
10/16/2017	86.58	86.62	85.02	85.74	9300231	-1.02
10/13/2017	86.24	86.95	86.24	86.62	9388884	0.6
10/12/2017	85.7	86.37	85.06	86.1	12876151	0.43
10/11/2017	84.58	86.29	84.1	85.73	18549588	1.9
10/10/2017	82.68	84.88	82.61	84.13	25115958	4.47
10/09/2017	79.5	81.38	79.401	80.53	13492944	1.94
10/06/2017	78.78	79.17	78.25	79	6246430	-0.52
10/05/2017	79.17	79.81	79.08	79.41	5138019	0.4
10/04/2017	79.27	79.7813	79.07	79.09	6173376	-0.16
10/03/2017	78.83	79.66	78.75	79.22	7936742	0.98
10/02/2017	77.9	78.83	77.5	78.45	7709020	0.4
09/29/2017	78.85	79	77.98	78.14	10352940	-1.03
09/28/2017	79	79.08	78.12	78.95	12372825	-0.43
09/27/2017	79.42	79.57	78.67	79.29	6314523	-0.13
09/26/2017	79.04	79.54	78.92	79.39	5835332	0.3
09/25/2017	78.92	80.1	78.86	79.15	8547788	-0.48
09/22/2017	79.89	80.08	79.245	79.53	5755262	-0.6
09/21/2017	80.57	80.57	79.72	80.01	6430256	-0.61
09/20/2017	80.17	80.56	79.87	80.5	5318194	0.56
09/19/2017	80.18	80.46	79.7	80.05	6174258	0.06
09/18/2017	80.21	81.12	79.95	80	8175842	-0.47
09/15/2017	79.81	80.75	79.27	80.38	13317357	0.88
09/14/2017	79.79	79.82	79.215	79.68	6939332	-0.23
09/13/2017	79.61	80.68	79.59	79.86	8823696	0.31
09/12/2017	79.3	79.91	79.17	79.61	6004985	0.67
09/11/2017	79.15	79.35	78.66	79.08	7000212	0.25
09/08/2017	79.74	79.875	77.73	78.88	9999316	-1.55
09/07/2017	80.32	80.76	80	80.12	6820652	0.05
09/06/2017	79.88	80.4	79.72	80.08	8425890	0.35
09/05/2017	77.95	79.89	77.9	79.8	12068490	1.82
09/01/2017	78.31	78.5	78.21	78.37	6473960	0.38
08/31/2017	78.6	78.75	78.06	78.07	8194100	-0.6
08/30/2017	78.82	79.1	78.52	78.54	5829766	-0.29
08/29/2017	77.67	78.98	77.5	78.77	7664829	0.95
08/28/2017	78.41	78.4618	77.86	78.03	8620784	-0.76
08/25/2017	78.5	79.09	78.48	78.63	9901659	0.37
08/24/2017	80.61	80.88	77.85	78.34	19127685	-2.03
08/23/2017	80.35	80.56	79.88	79.96	7798117	-0.07
08/22/2017	79.8	80.16	79.71	80.02	6546079	0.39
08/21/2017	79.12	80.07	78.79	79.71	9613928	0.5
08/18/2017	79.62	80.35	79.28	79.31	9751851	-0.49
08/17/2017	78.85	79.805	78.33	79.7	17289781	-1.58
08/16/2017	81.27	81.44	80.54	80.98	11521514	0.26
08/15/2017	80.83	81.4	80.54	80.77	7065545	0.09
08/14/2017	80.59	81.24	80.5	80.7	7792028	0.37
08/11/2017	80.73	81.25	80.36	80.4	7904417	-0.32
08/10/2017	81.07	81.4	80.55	80.66	8044333	-1.16
08/09/2017	81.11	81.99	80.901	81.61	6606207	0.02
08/08/2017	81.17	81.86	80.9	81.59	7380620	0.38
08/07/2017	80.57	81.45	80.54	81.28	5484512	0.99
08/04/2017	81.06	81.4	80.21	80.48	7137505	-0.48
08/03/2017	81.34	81.76	80.67	80.87	9946698	0.42
08/02/2017	80.34	81.11	80.3	80.53	8672738	0.04
08/01/2017	80.25	80.73	80	80.5	5726547	0.64
07/31/2017	79.82	80.34	79.695	79.99	6262965	0.23
07/28/2017	79.8	79.955	79.535	79.81	4975116	0.04
07/27/2017	78.72	79.855	78.48	79.78	8052464	1.12
07/26/2017	78.55	79.17	77.94	78.9	6715924	0.48
07/25/2017	77.61	78.86	77.39	78.52	11503813	2.12
07/24/2017	76.03	77.155	76.03	76.89	7387735	0.97
07/21/2017	75.84	76.23	75.55	76.15	7153326	0.17
07/20/2017	75.98	76.25	75.7	76.02	4964678	0.2
07/19/2017	76.08	76.22	75.6	75.87	5308725	-0.43
07/18/2017	76.25	76.5429	76	76.2	4314853	-0.22
07/17/2017	76.29	76.87	76.19	76.37	8835390	0.04
07/14/2017	76.27	76.555	75.91	76.34	9151546	1.72
07/13/2017	74.67	75.25	74.51	75.05	8160307	1.5
07/12/2017	73.66	74.21	73.66	73.94	5700157	0.64
07/11/2017	73.38	74.05	73.33	73.47	7531631	0.33
07/10/2017	75.15	75.31	73.13	73.23	15066010	-2.79
07/07/2017	75.65	75.82	75.05	75.33	5307064	-0.19
07/06/2017	75.35	75.97	75.24	75.47	6161845	0.2
07/05/2017	75.55	75.95	75.165	75.32	6037661	-0.05
07/03/2017	75.84	76.34	75.08	75.36	4848564	-0.42
06/30/2017	76.08	76.27	75.67	75.68	6962125	-0.33
06/29/2017	76.25	76.32	75.485	75.93	7062628	-0.76
06/28/2017	76.25	76.8	76.14	76.51	6988850	0.66
06/27/2017	75.52	76.37	75.45	76.01	6454294	0.68
06/26/2017	74.95	75.93	74.92	75.5	8586555	0.88
06/23/2017	75.6	75.78	74.55	74.84	13080330	-0.9
06/22/2017	76.03	76.06	75.3	75.52	8111282	-0.94
06/21/2017	75.6	76.605	75.58	76.24	9011173	0.93
06/20/2017	75.88	75.92	75.32	75.54	10018233	0.05
06/19/2017	75.38	76.01	74.52	75.5	16092987	0.35
06/16/2017	73.95	75.5	73.29	75.24	56228554	-4.65
06/15/2017	79.18	79.3	77.76	78.91	11297169	-1.24
06/14/2017	79.52	80.035	79.26	79.9	5006516	0.48
06/13/2017	79.21	79.57	78.89	79.52	5528030	0.35
06/12/2017	79.4	80.37	78.84	79.24	10410562	-0.23
06/09/2017	79.03	79.56	78.72	79.42	9405124	0.62
06/08/2017	79.58	80.13	78.23	78.93	10932790	-0.28
06/07/2017	79.08	79.5	78.733	79.15	8511339	0.28
06/06/2017	79.43	79.56	78.26	78.93	11525176	-1.66
06/05/2017	79.6	80.475	79.48	80.26	10145527	0.8
06/02/2017	79.8	79.93	79.22	79.62	7996276	-0.24
06/01/2017	78.64	79.81	78.6	79.81	8152339	1.54
05/31/2017	78.35	78.92	78.22	78.6	8201737	0.58
05/30/2017	78	78.4	77.93	78.15	5410346	0.03
05/26/2017	78.37	78.5399	77.79	78.13	6125781	-0.23
05/25/2017	78.36	78.85	78.15	78.31	6134952	0.2
05/24/2017	78.56	78.6053	78.14	78.15	7502759	-0.43
05/23/2017	78.58	78.97	78.44	78.49	7584938	-0.08
05/22/2017	78.65	79	78.295	78.55	8894598	-0.28
05/19/2017	77.97	79.44	77.77	78.77	18580016	1.59
05/18/2017	76.89	77.66	76.13	77.54	19161941	3.22
05/17/2017	75.05	75.73	74.96	75.12	10965467	0.01
05/16/2017	76.19	76.27	75.08	75.11	8371552	-1.55
05/15/2017	75.8	76.47	75.8	76.29	8824273	0.77
05/12/2017	75.95	76.25	75.37	75.71	5892510	-0.55
05/11/2017	76.35	76.72	75.925	76.13	8347363	-0.74
05/10/2017	76.33	76.78	76.1902	76.7	7511921	-0.03
05/09/2017	76.44	77.05	76.33	76.72	8254682	0.79
05/08/2017	76.5	76.52	76.07	76.12	6511980	-0.5
05/05/2017	76.42	76.6043	76.18	76.5	5597419	0.21
05/04/2017	75.93	76.395	75.83	76.34	5500802	0.77
05/03/2017	75.4	75.88	75.1775	75.76	5523624	0.32
05/02/2017	75.3	75.71	75.25	75.52	7318362	0.39
05/01/2017	75.09	75.715	75.09	75.23	6165545	0.07
04/28/2017	75.24	75.44	74.93	75.18	7330420	-0.34
04/27/2017	75.54	75.7	75.02	75.44	6052169	0.01
04/26/2017	75.27	75.7663	75.17	75.43	6948200	0.51
04/25/2017	74.97	75.17	74.86	75.05	5720064	0.36
04/24/2017	75.08	75.4	74.42	74.78	7812508	-0.21
04/21/2017	74.74	75.11	74.6	74.94	5755541	0.19
04/20/2017	74.14	75.11	74.11	74.8	7681252	0.99
04/19/2017	74.1	74.38	73.86	74.07	5940559	0.24
04/18/2017	73.54	74.1	73.48	73.89	6627986	0.54
04/17/2017	73.16	73.58	73.15	73.49	5465408	0.46
04/13/2017	73.37	73.655	73.15	73.15	5336428	-0.39
04/12/2017	73.55	73.83	73.25	73.44	6627103	0.01
04/11/2017	73	73.45	72.93	73.43	5810354	0.51
04/10/2017	72.99	73.48	72.73	73.06	7494285	0.22
04/07/2017	72.1	72.99	71.8	72.9	10767702	2.06
04/06/2017	71.7	72.1	71.38	71.43	5941103	-0.31
04/05/2017	71.64	72.31	71.555	71.65	6354162	-0.5
04/04/2017	71.74	72.06	71.532	72.01	5566767	0.25
04/03/2017	72.08	72.53	71.78	71.83	8291283	-0.35
03/31/2017	71.32	72.56	71.23	72.08	9939755	0.68
03/30/2017	70.69	71.72	70.64	71.59	8141135	1.2
03/29/2017	70.35	71.18	70.31	70.74	6990836	0.6
03/28/2017	69.33	70.37	69.33	70.32	7252189	0.95
03/27/2017	69.52	70.07	69.36	69.66	5791586	0.07
03/24/2017	69.99	70.17	69.5274	69.61	5858968	-0.36
03/23/2017	70.2	70.31	69.745	69.86	6898745	-0.56
03/22/2017	70.03	70.34	69.72	70.25	6455594	0.5
03/21/2017	70.17	70.4	69.69	69.9	8746812	-0.11
03/20/2017	70.14	70.45	69.71	69.98	7466176	0.13
03/17/2017	70.58	70.7501	69.81	69.89	14077001	-0.78
03/16/2017	70.11	70.7	70.07	70.44	7060977	-0.2
03/15/2017	70.5	70.7	70.02	70.58	8813734	-0.2
03/14/2017	70.82	71.205	70.72	70.72	9958370	1.1
03/13/2017	69.99	70.45	69.71	69.95	6774660	-0.21
03/10/2017	70	70.365	69.8	70.1	7095829	0.34
03/09/2017	69.75	70.04	69.56	69.86	7563930	0.09
03/08/2017	69.69	70.03	69.54	69.8	7979691	-0.1
03/07/2017	69.9	70.21	69.86	69.87	7282442	-0.01
03/06/2017	70	70.435	69.78	69.88	9182079	-0.21
03/03/2017	70.81	71.02	69.88	70.03	9301921	-1.03
03/02/2017	70.42	70.9	70.17	70.76	8916214	0.44
03/01/2017	70.97	71.08	70.15	70.45	13519542	-0.68
02/28/2017	70.87	71	70	70.93	15952323	-1.13
02/27/2017	72.28	72.42	71.525	71.74	9254602	-0.9
02/24/2017	71.34	72.8	71.3	72.39	13889852	1.51
02/23/2017	72	72.5	71.16	71.31	12799111	-0.56
02/22/2017	72.25	72.37	71.48	71.71	15242475	0.36
02/21/2017	71.21	72.28	70.7	71.45	22412493	3
02/17/2017	68.83	69.785	68.695	69.37	12835907	0.73
02/16/2017	68.67	69.24	68.61	68.87	8413783	0.26
02/15/2017	67.76	68.71	67.76	68.69	8563110	0.04
02/14/2017	67.88	68.68	67.71	68.66	8461621	1.31
02/13/2017	68.32	68.65	67.56	67.77	8374307	-0.37
02/10/2017	68.25	68.6	67.76	68.02	12445582	-1.53
02/09/2017	67.8	69.14	67.75	69.08	11080201	1.87
02/08/2017	66.89	67.82	66.89	67.81	7660755	1.38
02/07/2017	66.56	67	66.51	66.89	5805722	0.74
02/06/2017	66.37	66.865	66.37	66.4	9096689	-0.15
02/03/2017	66.82	66.93	66.445	66.5	7625330	-0.3
02/02/2017	66.34	67.14	66.34	66.7	8998639	0.71
02/01/2017	66.46	66.7139	66.04	66.23	9049132	-0.76
01/31/2017	66.21	66.89	65.88	66.74	9320780	0.48
01/30/2017	65.63	66.48	65.63	66.42	8641001	1.16
01/27/2017	66.86	66.97	65.28	65.66	13433494	-1.6
01/26/2017	67.13	67.2239	66.62	66.73	6503673	-0.24
01/25/2017	67.52	67.73	66.79	66.89	8722172	-0.76
01/24/2017	66.89	67.41	66.66	67.4	10710581	1.13
01/23/2017	67.01	67.1799	66.56	66.65	7951427	-0.79
01/20/2017	67.74	67.83	67.02	67.18	11811023	-0.65
01/19/2017	68.13	68.19	67.48	67.62	6820673	-0.72
01/18/2017	67.88	68.11	67.54	68.11	7319956	-0.45
01/17/2017	68.09	69.29	68.06	68.42	13166936	1.92
01/13/2017	67.98	68.02	67.08	67.13	10012367	-1.24
01/12/2017	68.36	68.56	67.92	67.97	6544406	-0.82
01/11/2017	68.2	68.62	68.19	68.53	6697593	0.44
01/10/2017	68.64	69.27	68.22	68.23	10253992	-0.7
01/09/2017	68.33	68.8	68.32	68.71	8684232	0.66
01/06/2017	68.41	68.5	68.01	68.26	9491085	-1.37
01/05/2017	68.43	69.33	68.12	69.21	7099170	0.22
01/04/2017	68.66	69.63	68.6	69.06	7914816	0.58
01/03/2017	69.24	69.24	68.05	68.66	10473162	-0.67
12/30/2016	69.12	69.43	68.83	69.12	6889478	-0.2
12/29/2016	69.21	69.52	69.12	69.26	4298446	-0.07
12/28/2016	69.94	70	69.26	69.31	4875601	-0.56
12/27/2016	69.3	69.815	69.25	69.7	4435668	0.23
12/23/2016	69.43	69.749	69.36	69.54	4803947	-0.07
12/22/2016	71.24	71.24	69.21	69.59	12106281	-2.32
12/21/2016	71.66	72	71.24	71.24	5100967	-0.81
12/20/2016	71.73	71.9332	71.51	71.82	6108070	0.34
12/19/2016	70.84	71.749	70.84	71.58	5889328	0.85
12/16/2016	71.07	71.64	70.595	70.98	17832196	-0.14
12/15/2016	71.22	71.8	71.03	71.08	7136295	-0.36
12/14/2016	71.9	72.48	71.18	71.34	8668778	-0.64
12/13/2016	71.67	72.23	71.61	71.8	8887510	0.18
12/12/2016	70.07	71.78	70.02	71.67	9083716	2.27
12/09/2016	70.27	70.43	69.74	70.08	10756553	-0.37
12/08/2016	70.48	70.9	70.32	70.34	6844192	-0.37
12/07/2016	69.93	70.65	69.9	70.6	6966187	0.34
12/06/2016	70.01	70.39	69.5	70.36	7778009	0.6
12/05/2016	70.9	70.99	69.81	69.94	10526679	-1.33
12/02/2016	70.58	70.95	70.45	70.88	6674206	0.3
12/01/2016	70.25	70.73	70.05	70.67	6849703	0.34
11/30/2016	70.92	71.16	70.165	70.43	9326127	-1.32
11/29/2016	71.38	71.79	71.2	71.37	7310014	0.25
11/28/2016	70.93	71.52	70.8	71.19	7099193	-0.06
11/25/2016	71.11	71.65	70.98	71.23	4234383	0.56
11/23/2016	70.22	70.885	70.18	70.83	7442550	1.01
11/22/2016	69.73	70.42	69.73	70.12	10984049	1.08
11/21/2016	68.61	69.4	68.42	69.37	8355666	1.21
11/18/2016	68.93	69.4	68.44	68.54	11132591	-0.94
11/17/2016	69.08	69.52	68.12	69.19	23436986	-3.08
11/16/2016	71.75	72.06	71.33	71.39	11186413	-0.04
11/15/2016	70.79	71.42	70.35	71.42	9724623	1.32
11/14/2016	71.16	71.31	70.19	70.49	12910875	-1.04
11/11/2016	71.11	71.28	70.6	71.23	8220855	-0.22
11/10/2016	71.25	72.09	71	71.39	14321257	0.41
11/09/2016	69.3	71.5	69.29	71.1	16779415	1.88
11/08/2016	69.71	70.04	69.47	69.79	7621195	0.01
11/07/2016	69.62	69.84	69.16	69.78	9755441	0.9
11/04/2016	69.71	69.94	69.13	69.16	7262105	-0.67
11/03/2016	69.63	70.08	69.35	69.63	6803817	0.26
11/02/2016	69.2	69.97	69.2	69.45	7645275	0.22
11/01/2016	69.98	70.06	69.14	69.3	8838558	-1.03
10/31/2016	70.06	70.17	69.85	70.02	6389047	0.04
10/28/2016	69.8	70.21	69.73	69.99	6952758	0.23
10/27/2016	69.6	70	69.39	69.83	7131613	0.34
10/26/2016	69.3	69.81	69.14	69.59	5050540	0.33
10/25/2016	69.01	69.87	69	69.36	7629748	0.25
10/24/2016	68.62	69.37	68.39	69.19	7163632	1.24
10/21/2016	68.34	68.63	67.99	68.34	7844583	-0.57
10/20/2016	68.98	69.08	68.57	68.73	6292827	-0.23
10/19/2016	69.22	69.34	68.695	68.89	7123273	0.03
10/18/2016	68.57	68.98	68.23	68.87	7857449	0.95
10/17/2016	68.65	68.65	67.8	68.22	7493385	-0.34
10/14/2016	68.42	68.81	68.21	68.45	6415908	0.32
10/13/2016	67.19	68.54	67.07	68.23	9193719	1.14
10/12/2016	67.74	67.91	67.3699	67.46	8939663	0.1
10/11/2016	67.95	67.96	67.3	67.39	8591494	-0.87
10/10/2016	68.75	68.96	67.75	67.98	8988263	-1.05
10/07/2016	69.26	69.47	68.17	68.7	12653797	-0.95
10/06/2016	70.2	70.43	68.89	69.36	20109218	-3.22
10/05/2016	71.87	72.265	71.6	71.67	6461614	-0.11
10/04/2016	72	72.57	71.55	71.75	6569284	-0.36
10/03/2016	71.83	72.145	71.6	72.01	5857743	-0.15
09/30/2016	71.5	72.455	71.4	72.12	9972842	1.97
09/29/2016	71.57	71.71	70.62	70.73	7995407	-1.48
09/28/2016	72.22	72.32	71.38	71.79	6184932	-0.75
09/27/2016	71.93	72.49	71.58	72.33	6343357	0.99
09/26/2016	72.31	72.33	71.52	71.62	5948669	-1.01
09/23/2016	72.6	72.77	72.34	72.35	7696443	0.11
09/22/2016	72.43	72.54	71.99	72.27	5869871	0.11
09/21/2016	72.18	72.54	71.5126	72.19	6675884	0.31
09/20/2016	72.15	72.55	71.9	71.97	5910577	-0.17