<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
SAAMMVR,D,12/15/2014,157.800,157.800,157.800,157.800,0
SAAMMVR,D,12/16/2014,156.300,156.300,156.300,156.300,0
SAAMMVR,D,12/17/2014,160.320,160.320,160.320,160.320,0
SAAMMVR,D,12/18/2014,164.870,164.870,164.870,164.870,0
SAAMMVR,D,12/19/2014,165.290,165.290,165.290,165.290,0
SAAMMVR,D,12/22/2014,166.050,166.050,166.050,166.050,0
SAAMMVR,D,12/23/2014,167.570,167.570,167.570,167.570,0
SAAMMVR,D,12/24/2014,167.740,167.740,167.740,167.740,0
SAAMMVR,D,12/29/2014,168.300,168.300,168.300,168.300,0
SAAMMVR,D,12/30/2014,168.080,168.080,168.080,168.080,0
SAAMMVR,D,12/31/2014,167.240,167.240,167.240,167.240,0
SAAMMVR,D,1/2/2015,168.590,168.590,168.590,168.590,0
SAAMMVR,D,1/5/2015,168.200,168.200,168.200,168.200,0
SAAMMVR,D,1/6/2015,168.100,168.100,168.100,168.100,0
SAAMMVR,D,1/7/2015,171.730,171.730,171.730,171.730,0
SAAMMVR,D,1/8/2015,174.020,174.020,174.020,174.020,0
SAAMMVR,D,1/9/2015,172.640,172.640,172.640,172.640,0
SAAMMVR,D,1/12/2015,171.960,171.960,171.960,171.960,0
SAAMMVR,D,1/13/2015,171.990,171.990,171.990,171.990,0
SAAMMVR,D,1/14/2015,171.330,171.330,171.330,171.330,0
SAAMMVR,D,1/15/2015,174.660,174.660,174.660,174.660,0
SAAMMVR,D,1/16/2015,178.120,178.120,178.120,178.120,0
SAAMMVR,D,1/19/2015,176.110,176.110,176.110,176.110,0
SAAMMVR,D,1/20/2015,177.330,177.330,177.330,177.330,0
SAAMMVR,D,1/21/2015,177.590,177.590,177.590,177.590,0
SAAMMVR,D,1/22/2015,182.550,182.550,182.550,182.550,0
SAAMMVR,D,1/23/2015,184.680,184.680,184.680,184.680,0
SAAMMVR,D,1/26/2015,184.830,184.830,184.830,184.830,0
SAAMMVR,D,1/27/2015,181.920,181.920,181.920,181.920,0
SAAMMVR,D,1/28/2015,180.900,180.900,180.900,180.900,0
SAAMMVR,D,1/29/2015,181.490,181.490,181.490,181.490,0
SAAMMVR,D,1/30/2015,180.080,180.080,180.080,180.080,0
SAAMMVR,D,2/2/2015,180.750,180.750,180.750,180.750,0
SAAMMVR,D,2/3/2015,181.120,181.120,181.120,181.120,0
SAAMMVR,D,2/4/2015,181.590,181.590,181.590,181.590,0
SAAMMVR,D,2/5/2015,182.530,182.530,182.530,182.530,0
SAAMMVR,D,2/6/2015,182.310,182.310,182.310,182.310,0
SAAMMVR,D,2/9/2015,181.720,181.720,181.720,181.720,0
SAAMMVR,D,2/10/2015,183.400,183.400,183.400,183.400,0
SAAMMVR,D,2/11/2015,183.540,183.540,183.540,183.540,0
SAAMMVR,D,2/12/2015,183.330,183.330,183.330,183.330,0
SAAMMVR,D,2/13/2015,182.900,182.900,182.900,182.900,0
SAAMMVR,D,2/16/2015,182.830,182.830,182.830,182.830,0
SAAMMVR,D,2/17/2015,182.830,182.830,182.830,182.830,0
SAAMMVR,D,2/18/2015,184.170,184.170,184.170,184.170,0
SAAMMVR,D,2/19/2015,182.780,182.780,182.780,182.780,0
SAAMMVR,D,2/20/2015,184.630,184.630,184.630,184.630,0
SAAMMVR,D,2/23/2015,184.950,184.950,184.950,184.950,0
SAAMMVR,D,2/24/2015,185.050,185.050,185.050,185.050,0
SAAMMVR,D,2/25/2015,184.920,184.920,184.920,184.920,0
SAAMMVR,D,2/26/2015,187.270,187.270,187.270,187.270,0
SAAMMVR,D,2/27/2015,187.200,187.200,187.200,187.200,0
SAAMMVR,D,3/2/2015,187.920,187.920,187.920,187.920,0
SAAMMVR,D,3/3/2015,187.260,187.260,187.260,187.260,0
SAAMMVR,D,3/4/2015,188.240,188.240,188.240,188.240,0
SAAMMVR,D,3/5/2015,189.940,189.940,189.940,189.940,0
SAAMMVR,D,3/6/2015,189.200,189.200,189.200,189.200,0
SAAMMVR,D,3/9/2015,189.920,189.920,189.920,189.920,0
SAAMMVR,D,3/10/2015,189.850,189.850,189.850,189.850,0
SAAMMVR,D,3/11/2015,192.030,192.030,192.030,192.030,0
SAAMMVR,D,3/12/2015,193.700,193.700,193.700,193.700,0
SAAMMVR,D,3/13/2015,194.420,194.420,194.420,194.420,0
SAAMMVR,D,3/16/2015,195.770,195.770,195.770,195.770,0
SAAMMVR,D,3/17/2015,194.520,194.520,194.520,194.520,0
SAAMMVR,D,3/18/2015,196.150,196.150,196.150,196.150,0
SAAMMVR,D,3/19/2015,196.100,196.100,196.100,196.100,0
SAAMMVR,D,3/20/2015,194.830,194.830,194.830,194.830,0
SAAMMVR,D,3/23/2015,192.840,192.840,192.840,192.840,0
SAAMMVR,D,3/24/2015,192.430,192.430,192.430,192.430,0
SAAMMVR,D,3/25/2015,188.700,188.700,188.700,188.700,0
SAAMMVR,D,3/26/2015,189.330,189.330,189.330,189.330,0
SAAMMVR,D,3/27/2015,190.500,190.500,190.500,190.500,0
SAAMMVR,D,3/31/2015,193.770,193.770,193.770,193.770,0
SAAMMVR,D,4/1/2015,193.200,193.200,193.200,193.200,0
SAAMMVR,D,4/2/2015,191.260,191.260,191.260,191.260,0
SAAMMVR,D,4/7/2015,192.100,192.100,192.100,192.100,0
SAAMMVR,D,4/8/2015,193.690,193.690,193.690,193.690,0
SAAMMVR,D,4/9/2015,195.780,195.780,195.780,195.780,0
SAAMMVR,D,4/10/2015,197.430,197.430,197.430,197.430,0
SAAMMVR,D,4/13/2015,197.630,197.630,197.630,197.630,0
SAAMMVR,D,4/14/2015,195.750,195.750,195.750,195.750,0
SAAMMVR,D,4/15/2015,197.860,197.860,197.860,197.860,0
SAAMMVR,D,4/16/2015,196.130,196.130,196.130,196.130,0
SAAMMVR,D,4/20/2015,194.720,194.720,194.720,194.720,0
SAAMMVR,D,4/21/2015,195.280,195.280,195.280,195.280,0
SAAMMVR,D,4/22/2015,195.600,195.600,195.600,195.600,0
SAAMMVR,D,4/23/2015,195.330,195.330,195.330,195.330,0
SAAMMVR,D,4/24/2015,194.810,194.810,194.810,194.810,0
SAAMMVR,D,4/27/2015,193.740,193.740,193.740,193.740,0
SAAMMVR,D,4/28/2015,192.620,192.620,192.620,192.620,0
SAAMMVR,D,4/29/2015,188.390,188.390,188.390,188.390,0
SAAMMVR,D,4/30/2015,185.890,185.890,185.890,185.890,0
SAAMMVR,D,5/1/2015,186.950,186.950,186.950,186.950,0
SAAMMVR,D,5/4/2015,188.350,188.350,188.350,188.350,0
SAAMMVR,D,5/5/2015,185.760,185.760,185.760,185.760,0
SAAMMVR,D,5/6/2015,182.620,182.620,182.620,182.620,0
SAAMMVR,D,5/7/2015,184.720,184.720,184.720,184.720,0
SAAMMVR,D,5/8/2015,186.960,186.960,186.960,186.960,0
SAAMMVR,D,5/11/2015,187.460,187.460,187.460,187.460,0
SAAMMVR,D,5/12/2015,185.550,185.550,185.550,185.550,0
SAAMMVR,D,5/13/2015,183.860,183.860,183.860,183.860,0
SAAMMVR,D,5/14/2015,185.160,185.160,185.160,185.160,0
SAAMMVR,D,5/15/2015,184.670,184.670,184.670,184.670,0
SAAMMVR,D,5/18/2015,186.160,186.160,186.160,186.160,0
SAAMMVR,D,5/19/2015,190.150,190.150,190.150,190.150,0
SAAMMVR,D,5/20/2015,190.590,190.590,190.590,190.590,0
SAAMMVR,D,5/21/2015,189.910,189.910,189.910,189.910,0
SAAMMVR,D,5/22/2015,191.260,191.260,191.260,191.260,0
SAAMMVR,D,5/25/2015,191.250,191.250,191.250,191.250,0
SAAMMVR,D,5/26/2015,191.640,191.640,191.640,191.640,0
SAAMMVR,D,5/27/2015,193.190,193.190,193.190,193.190,0
SAAMMVR,D,5/28/2015,192.300,192.300,192.300,192.300,0
SAAMMVR,D,5/29/2015,190.430,190.430,190.430,190.430,0
SAAMMVR,D,6/1/2015,191.880,191.880,191.880,191.880,0
SAAMMVR,D,6/2/2015,187.390,187.390,187.390,187.390,0
SAAMMVR,D,6/3/2015,185.020,185.020,185.020,185.020,0
SAAMMVR,D,6/4/2015,183.820,183.820,183.820,183.820,0
SAAMMVR,D,6/5/2015,185.290,185.290,185.290,185.290,0
SAAMMVR,D,6/8/2015,182.850,182.850,182.850,182.850,0
SAAMMVR,D,6/9/2015,181.640,181.640,181.640,181.640,0
SAAMMVR,D,6/10/2015,181.980,181.980,181.980,181.980,0
SAAMMVR,D,6/11/2015,183.800,183.800,183.800,183.800,0
SAAMMVR,D,6/12/2015,182.250,182.250,182.250,182.250,0
SAAMMVR,D,6/15/2015,181.860,181.860,181.860,181.860,0
SAAMMVR,D,6/16/2015,183.170,183.170,183.170,183.170,0
SAAMMVR,D,6/17/2015,183.870,183.870,183.870,183.870,0
SAAMMVR,D,6/18/2015,182.920,182.920,182.920,182.920,0
SAAMMVR,D,6/19/2015,183.390,183.390,183.390,183.390,0
SAAMMVR,D,6/22/2015,182.570,182.570,182.570,182.570,0
SAAMMVR,D,6/23/2015,186.020,186.020,186.020,186.020,0
SAAMMVR,D,6/24/2015,184.870,184.870,184.870,184.870,0
SAAMMVR,D,6/25/2015,184.540,184.540,184.540,184.540,0
SAAMMVR,D,6/26/2015,185.340,185.340,185.340,185.340,0
SAAMMVR,D,6/29/2015,182.130,182.130,182.130,182.130,0
SAAMMVR,D,6/30/2015,181.990,181.990,181.990,181.990,0
SAAMMVR,D,7/1/2015,184.790,184.790,184.790,184.790,0
SAAMMVR,D,7/2/2015,185.030,185.030,185.030,185.030,0
SAAMMVR,D,7/3/2015,185.150,185.150,185.150,185.150,0
SAAMMVR,D,7/6/2015,185.370,185.370,185.370,185.370,0
SAAMMVR,D,7/7/2015,188.850,188.850,188.850,188.850,0
SAAMMVR,D,7/8/2015,184.860,184.860,184.860,184.860,0
SAAMMVR,D,7/9/2015,185.340,185.340,185.340,185.340,0
SAAMMVR,D,7/10/2015,184.830,184.830,184.830,184.830,0
SAAMMVR,D,7/13/2015,188.730,188.730,188.730,188.730,0
SAAMMVR,D,7/14/2015,189.130,189.130,189.130,189.130,0
SAAMMVR,D,7/15/2015,189.420,189.420,189.420,189.420,0
SAAMMVR,D,7/16/2015,191.570,191.570,191.570,191.570,0
SAAMMVR,D,7/17/2015,191.820,191.820,191.820,191.820,0
SAAMMVR,D,7/20/2015,190.790,190.790,190.790,190.790,0
SAAMMVR,D,7/21/2015,188.890,188.890,188.890,188.890,0
SAAMMVR,D,7/22/2015,189.880,189.880,189.880,189.880,0
SAAMMVR,D,7/23/2015,187.220,187.220,187.220,187.220,0
SAAMMVR,D,7/24/2015,186.740,186.740,186.740,186.740,0
SAAMMVR,D,7/27/2015,183.620,183.620,183.620,183.620,0
SAAMMVR,D,7/28/2015,186.320,186.320,186.320,186.320,0
SAAMMVR,D,7/29/2015,188.050,188.050,188.050,188.050,0
SAAMMVR,D,7/30/2015,189.580,189.580,189.580,189.580,0
SAAMMVR,D,7/31/2015,188.050,188.050,188.050,188.050,0
SAAMMVR,D,8/3/2015,189.080,189.080,189.080,189.080,0
SAAMMVR,D,8/4/2015,189.100,189.100,189.100,189.100,0
SAAMMVR,D,8/5/2015,192.130,192.130,192.130,192.130,0
SAAMMVR,D,8/6/2015,189.940,189.940,189.940,189.940,0
SAAMMVR,D,8/7/2015,189.110,189.110,189.110,189.110,0
SAAMMVR,D,8/10/2015,189.990,189.990,189.990,189.990,0
SAAMMVR,D,8/11/2015,188.350,188.350,188.350,188.350,0
SAAMMVR,D,8/12/2015,186.840,186.840,186.840,186.840,0
SAAMMVR,D,8/13/2015,187.350,187.350,187.350,187.350,0
SAAMMVR,D,8/14/2015,188.880,188.880,188.880,188.880,0
SAAMMVR,D,8/17/2015,190.330,190.330,190.330,190.330,0
SAAMMVR,D,8/18/2015,190.710,190.710,190.710,190.710,0
SAAMMVR,D,8/19/2015,189.790,189.790,189.790,189.790,0
SAAMMVR,D,8/20/2015,185.200,185.200,185.200,185.200,0
SAAMMVR,D,8/21/2015,178.980,178.980,178.980,178.980,0
SAAMMVR,D,8/24/2015,168.680,168.680,168.680,168.680,0
SAAMMVR,D,8/25/2015,168.880,168.880,168.880,168.880,0
SAAMMVR,D,8/26/2015,173.610,173.610,173.610,173.610,0
SAAMMVR,D,8/27/2015,179.840,179.840,179.840,179.840,0
SAAMMVR,D,8/28/2015,179.580,179.580,179.580,179.580,0
SAAMMVR,D,8/31/2015,178.460,178.460,178.460,178.460,0
SAAMMVR,D,9/1/2015,173.830,173.830,173.830,173.830,0
SAAMMVR,D,9/2/2015,176.060,176.060,176.060,176.060,0
SAAMMVR,D,9/3/2015,179.000,179.000,179.000,179.000,0
SAAMMVR,D,9/4/2015,176.230,176.230,176.230,176.230,0
SAAMMVR,D,9/7/2015,175.500,175.500,175.500,175.500,0
SAAMMVR,D,9/8/2015,178.580,178.580,178.580,178.580,0
SAAMMVR,D,9/9/2015,176.530,176.530,176.530,176.530,0
SAAMMVR,D,9/10/2015,176.010,176.010,176.010,176.010,0
SAAMMVR,D,9/11/2015,176.230,176.230,176.230,176.230,0
SAAMMVR,D,9/14/2015,175.730,175.730,175.730,175.730,0
SAAMMVR,D,9/15/2015,177.440,177.440,177.440,177.440,0
SAAMMVR,D,9/16/2015,178.890,178.890,178.890,178.890,0
SAAMMVR,D,9/17/2015,179.030,179.030,179.030,179.030,0
SAAMMVR,D,9/18/2015,176.310,176.310,176.310,176.310,0
SAAMMVR,D,9/21/2015,179.960,179.960,179.960,179.960,0
SAAMMVR,D,9/22/2015,178.750,178.750,178.750,178.750,0
SAAMMVR,D,9/23/2015,178.800,178.800,178.800,178.800,0
SAAMMVR,D,9/24/2015,176.280,176.280,176.280,176.280,0
SAAMMVR,D,9/25/2015,178.220,178.220,178.220,178.220,0
SAAMMVR,D,9/28/2015,174.150,174.150,174.150,174.150,0
SAAMMVR,D,9/29/2015,173.960,173.960,173.960,173.960,0
SAAMMVR,D,9/30/2015,177.020,177.020,177.020,177.020,0
SAAMMVR,D,10/1/2015,176.350,176.350,176.350,176.350,0
SAAMMVR,D,10/2/2015,177.380,177.380,177.380,177.380,0
SAAMMVR,D,10/5/2015,181.420,181.420,181.420,181.420,0
SAAMMVR,D,10/6/2015,179.540,179.540,179.540,179.540,0
SAAMMVR,D,10/7/2015,181.470,181.470,181.470,181.470,0
SAAMMVR,D,10/8/2015,182.420,182.420,182.420,182.420,0
SAAMMVR,D,10/9/2015,181.690,181.690,181.690,181.690,0
SAAMMVR,D,10/12/2015,181.800,181.800,181.800,181.800,0
SAAMMVR,D,10/13/2015,180.910,180.910,180.910,180.910,0
SAAMMVR,D,10/14/2015,179.100,179.100,179.100,179.100,0
SAAMMVR,D,10/15/2015,181.790,181.790,181.790,181.790,0
SAAMMVR,D,10/16/2015,183.180,183.180,183.180,183.180,0
SAAMMVR,D,10/19/2015,184.240,184.240,184.240,184.240,0
SAAMMVR,D,10/20/2015,183.880,183.880,183.880,183.880,0
SAAMMVR,D,10/21/2015,183.050,183.050,183.050,183.050,0
SAAMMVR,D,10/22/2015,188.790,188.790,188.790,188.790,0
SAAMMVR,D,10/23/2015,190.920,190.920,190.920,190.920,0
SAAMMVR,D,10/26/2015,190.370,190.370,190.370,190.370,0
SAAMMVR,D,10/27/2015,190.550,190.550,190.550,190.550,0
SAAMMVR,D,10/28/2015,190.920,190.920,190.920,190.920,0
SAAMMVR,D,10/29/2015,192.650,192.650,192.650,192.650,0
SAAMMVR,D,10/30/2015,190.080,190.080,190.080,190.080,0
SAAMMVR,D,11/2/2015,191.640,191.640,191.640,191.640,0
SAAMMVR,D,11/3/2015,192.890,192.890,192.890,192.890,0
SAAMMVR,D,11/4/2015,193.720,193.720,193.720,193.720,0
SAAMMVR,D,11/5/2015,193.400,193.400,193.400,193.400,0
SAAMMVR,D,11/6/2015,194.250,194.250,194.250,194.250,0
SAAMMVR,D,11/9/2015,192.900,192.900,192.900,192.900,0
SAAMMVR,D,11/10/2015,194.390,194.390,194.390,194.390,0
SAAMMVR,D,11/11/2015,193.400,193.400,193.400,193.400,0
SAAMMVR,D,11/12/2015,190.670,190.670,190.670,190.670,0
SAAMMVR,D,11/13/2015,189.350,189.350,189.350,189.350,0
SAAMMVR,D,11/16/2015,192.280,192.280,192.280,192.280,0
SAAMMVR,D,11/17/2015,193.290,193.290,193.290,193.290,0
SAAMMVR,D,11/18/2015,195.370,195.370,195.370,195.370,0
SAAMMVR,D,11/19/2015,193.970,193.970,193.970,193.970,0
SAAMMVR,D,11/20/2015,195.310,195.310,195.310,195.310,0
SAAMMVR,D,11/23/2015,196.500,196.500,196.500,196.500,0
SAAMMVR,D,11/24/2015,195.930,195.930,195.930,195.930,0
SAAMMVR,D,11/25/2015,196.910,196.910,196.910,196.910,0
SAAMMVR,D,11/26/2015,196.640,196.640,196.640,196.640,0
SAAMMVR,D,11/27/2015,197.520,197.520,197.520,197.520,0
SAAMMVR,D,11/30/2015,197.440,197.440,197.440,197.440,0
SAAMMVR,D,12/1/2015,198.350,198.350,198.350,198.350,0
SAAMMVR,D,12/2/2015,197.420,197.420,197.420,197.420,0
SAAMMVR,D,12/3/2015,190.590,190.590,190.590,190.590,0
SAAMMVR,D,12/4/2015,193.920,193.920,193.920,193.920,0
SAAMMVR,D,12/7/2015,193.830,193.830,193.830,193.830,0
SAAMMVR,D,12/8/2015,193.010,193.010,193.010,193.010,0
SAAMMVR,D,12/9/2015,189.440,189.440,189.440,189.440,0
SAAMMVR,D,12/10/2015,189.900,189.900,189.900,189.900,0
SAAMMVR,D,12/11/2015,186.340,186.340,186.340,186.340,0
SAAMMVR,D,12/14/2015,186.620,186.620,186.620,186.620,0
SAAMMVR,D,12/15/2015,189.980,189.980,189.980,189.980,0
SAAMMVR,D,12/16/2015,192.010,192.010,192.010,192.010,0
SAAMMVR,D,12/17/2015,191.320,191.320,191.320,191.320,0
SAAMMVR,D,12/18/2015,188.700,188.700,188.700,188.700,0
SAAMMVR,D,12/21/2015,188.560,188.560,188.560,188.560,0
SAAMMVR,D,12/22/2015,189.070,189.070,189.070,189.070,0
SAAMMVR,D,12/23/2015,192.270,192.270,192.270,192.270,0
SAAMMVR,D,12/24/2015,190.930,190.930,190.930,190.930,0
SAAMMVR,D,12/28/2015,190.670,190.670,190.670,190.670,0
SAAMMVR,D,12/29/2015,193.280,193.280,193.280,193.280,0
SAAMMVR,D,12/30/2015,192.240,192.240,192.240,192.240,0
SAAMMVR,D,12/31/2015,191.210,191.210,191.210,191.210,0
SAAMMVR,D,1/4/2016,190.120,190.120,190.120,190.120,0
SAAMMVR,D,1/5/2016,192.540,192.540,192.540,192.540,0
SAAMMVR,D,1/6/2016,190.650,190.650,190.650,190.650,0
SAAMMVR,D,1/7/2016,186.320,186.320,186.320,186.320,0
SAAMMVR,D,1/8/2016,183.560,183.560,183.560,183.560,0
SAAMMVR,D,1/11/2016,184.140,184.140,184.140,184.140,0
SAAMMVR,D,1/12/2016,185.340,185.340,185.340,185.340,0
SAAMMVR,D,1/13/2016,182.160,182.160,182.160,182.160,0
SAAMMVR,D,1/14/2016,183.780,183.780,183.780,183.780,0
SAAMMVR,D,1/15/2016,179.440,179.440,179.440,179.440,0
SAAMMVR,D,1/18/2016,180.600,180.600,180.600,180.600,0
SAAMMVR,D,1/19/2016,180.630,180.630,180.630,180.630,0
SAAMMVR,D,1/20/2016,178.230,178.230,178.230,178.230,0
SAAMMVR,D,1/21/2016,180.190,180.190,180.190,180.190,0
SAAMMVR,D,1/22/2016,183.730,183.730,183.730,183.730,0
SAAMMVR,D,1/25/2016,181.920,181.920,181.920,181.920,0
SAAMMVR,D,1/26/2016,184.120,184.120,184.120,184.120,0
SAAMMVR,D,1/27/2016,183.420,183.420,183.420,183.420,0
SAAMMVR,D,1/28/2016,183.090,183.090,183.090,183.090,0
SAAMMVR,D,1/29/2016,189.070,189.070,189.070,189.070,0
SAAMMVR,D,2/1/2016,189.060,189.060,189.060,189.060,0
SAAMMVR,D,2/2/2016,186.550,186.550,186.550,186.550,0
SAAMMVR,D,2/3/2016,185.630,185.630,185.630,185.630,0
SAAMMVR,D,2/4/2016,183.090,183.090,183.090,183.090,0
SAAMMVR,D,2/5/2016,182.090,182.090,182.090,182.090,0
SAAMMVR,D,2/8/2016,180.800,180.800,180.800,180.800,0
SAAMMVR,D,2/9/2016,177.680,177.680,177.680,177.680,0
SAAMMVR,D,2/10/2016,179.760,179.760,179.760,179.760,0
SAAMMVR,D,2/11/2016,176.330,176.330,176.330,176.330,0
SAAMMVR,D,2/12/2016,180.930,180.930,180.930,180.930,0
SAAMMVR,D,2/15/2016,182.640,182.640,182.640,182.640,0
SAAMMVR,D,2/16/2016,184.350,184.350,184.350,184.350,0
SAAMMVR,D,2/17/2016,186.750,186.750,186.750,186.750,0
SAAMMVR,D,2/18/2016,187.850,187.850,187.850,187.850,0
SAAMMVR,D,2/19/2016,187.750,187.750,187.750,187.750,0
SAAMMVR,D,2/22/2016,190.210,190.210,190.210,190.210,0
SAAMMVR,D,2/23/2016,189.750,189.750,189.750,189.750,0
SAAMMVR,D,2/24/2016,190.730,190.730,190.730,190.730,0
SAAMMVR,D,2/25/2016,192.730,192.730,192.730,192.730,0
SAAMMVR,D,2/26/2016,192.920,192.920,192.920,192.920,0
SAAMMVR,D,2/29/2016,193.480,193.480,193.480,193.480,0
SAAMMVR,D,3/1/2016,196.180,196.180,196.180,196.180,0
SAAMMVR,D,3/2/2016,197.390,197.390,197.390,197.390,0
SAAMMVR,D,3/3/2016,195.890,195.890,195.890,195.890,0
SAAMMVR,D,3/4/2016,194.630,194.630,194.630,194.630,0
SAAMMVR,D,3/7/2016,195.090,195.090,195.090,195.090,0
SAAMMVR,D,3/8/2016,193.260,193.260,193.260,193.260,0
SAAMMVR,D,3/9/2016,195.250,195.250,195.250,195.250,0
SAAMMVR,D,3/10/2016,193.310,193.310,193.310,193.310,0
SAAMMVR,D,3/11/2016,195.320,195.320,195.320,195.320,0
SAAMMVR,D,3/14/2016,195.580,195.580,195.580,195.580,0
SAAMMVR,D,3/15/2016,195.680,195.680,195.680,195.680,0
SAAMMVR,D,3/16/2016,197.510,197.510,197.510,197.510,0
SAAMMVR,D,3/17/2016,194.660,194.660,194.660,194.660,0
SAAMMVR,D,3/18/2016,195.270,195.270,195.270,195.270,0
SAAMMVR,D,3/21/2016,195.660,195.660,195.660,195.660,0
SAAMMVR,D,3/22/2016,195.780,195.780,195.780,195.780,0
SAAMMVR,D,3/23/2016,195.770,195.770,195.770,195.770,0
SAAMMVR,D,3/24/2016,195.780,195.780,195.780,195.780,0
SAAMMVR,D,3/29/2016,198.370,198.370,198.370,198.370,0
SAAMMVR,D,3/30/2016,196.320,196.320,196.320,196.320,0
SAAMMVR,D,3/31/2016,195.490,195.490,195.490,195.490,0
SAAMMVR,D,4/1/2016,197.290,197.290,197.290,197.290,0
SAAMMVR,D,4/4/2016,196.280,196.280,196.280,196.280,0
SAAMMVR,D,4/5/2016,194.740,194.740,194.740,194.740,0
SAAMMVR,D,4/6/2016,196.100,196.100,196.100,196.100,0
SAAMMVR,D,4/7/2016,194.270,194.270,194.270,194.270,0
SAAMMVR,D,4/8/2016,194.710,194.710,194.710,194.710,0
SAAMMVR,D,4/11/2016,193.820,193.820,193.820,193.820,0
SAAMMVR,D,4/12/2016,195.970,195.970,195.970,195.970,0
SAAMMVR,D,4/13/2016,197.910,197.910,197.910,197.910,0
SAAMMVR,D,4/14/2016,197.670,197.670,197.670,197.670,0
SAAMMVR,D,4/15/2016,197.880,197.880,197.880,197.880,0
SAAMMVR,D,4/18/2016,198.180,198.180,198.180,198.180,0
SAAMMVR,D,4/19/2016,198.330,198.330,198.330,198.330,0
SAAMMVR,D,4/20/2016,198.440,198.440,198.440,198.440,0
SAAMMVR,D,4/21/2016,197.540,197.540,197.540,197.540,0
SAAMMVR,D,4/22/2016,198.480,198.480,198.480,198.480,0
SAAMMVR,D,4/25/2016,198.430,198.430,198.430,198.430,0
SAAMMVR,D,4/26/2016,198.290,198.290,198.290,198.290,0
SAAMMVR,D,4/27/2016,199.150,199.150,199.150,199.150,0
SAAMMVR,D,4/28/2016,198.480,198.480,198.480,198.480,0
SAAMMVR,D,4/29/2016,195.460,195.460,195.460,195.460,0
SAAMMVR,D,5/2/2016,195.930,195.930,195.930,195.930,0
SAAMMVR,D,5/3/2016,194.390,194.390,194.390,194.390,0
SAAMMVR,D,5/4/2016,194.280,194.280,194.280,194.280,0
SAAMMVR,D,5/5/2016,195.010,195.010,195.010,195.010,0
SAAMMVR,D,5/6/2016,194.970,194.970,194.970,194.970,0
SAAMMVR,D,5/9/2016,195.570,195.570,195.570,195.570,0
SAAMMVR,D,5/10/2016,197.570,197.570,197.570,197.570,0
SAAMMVR,D,5/11/2016,195.930,195.930,195.930,195.930,0
SAAMMVR,D,5/12/2016,196.880,196.880,196.880,196.880,0
SAAMMVR,D,5/13/2016,197.500,197.500,197.500,197.500,0
SAAMMVR,D,5/16/2016,198.550,198.550,198.550,198.550,0
SAAMMVR,D,5/17/2016,196.320,196.320,196.320,196.320,0
SAAMMVR,D,5/18/2016,196.020,196.020,196.020,196.020,0
SAAMMVR,D,5/19/2016,197.140,197.140,197.140,197.140,0
SAAMMVR,D,5/20/2016,197.330,197.330,197.330,197.330,0
SAAMMVR,D,5/23/2016,196.990,196.990,196.990,196.990,0
SAAMMVR,D,5/24/2016,199.250,199.250,199.250,199.250,0
SAAMMVR,D,5/25/2016,200.120,200.120,200.120,200.120,0
SAAMMVR,D,5/26/2016,200.710,200.710,200.710,200.710,0
SAAMMVR,D,5/27/2016,201.950,201.950,201.950,201.950,0
SAAMMVR,D,5/30/2016,201.750,201.750,201.750,201.750,0
SAAMMVR,D,5/31/2016,201.690,201.690,201.690,201.690,0
SAAMMVR,D,6/1/2016,201.850,201.850,201.850,201.850,0
SAAMMVR,D,6/2/2016,202.770,202.770,202.770,202.770,0
SAAMMVR,D,6/3/2016,200.920,200.920,200.920,200.920,0
SAAMMVR,D,6/6/2016,200.710,200.710,200.710,200.710,0
SAAMMVR,D,6/7/2016,201.390,201.390,201.390,201.390,0
SAAMMVR,D,6/8/2016,201.620,201.620,201.620,201.620,0
SAAMMVR,D,6/9/2016,203.500,203.500,203.500,203.500,0
SAAMMVR,D,6/10/2016,203.110,203.110,203.110,203.110,0
SAAMMVR,D,6/13/2016,202.090,202.090,202.090,202.090,0
SAAMMVR,D,6/14/2016,203.480,203.480,203.480,203.480,0
SAAMMVR,D,6/15/2016,202.960,202.960,202.960,202.960,0
SAAMMVR,D,6/16/2016,205.260,205.260,205.260,205.260,0
SAAMMVR,D,6/17/2016,203.070,203.070,203.070,203.070,0
SAAMMVR,D,6/20/2016,202.550,202.550,202.550,202.550,0
SAAMMVR,D,6/21/2016,204.270,204.270,204.270,204.270,0
SAAMMVR,D,6/22/2016,204.200,204.200,204.200,204.200,0
SAAMMVR,D,6/23/2016,204.760,204.760,204.760,204.760,0
SAAMMVR,D,6/24/2016,205.540,205.540,205.540,205.540,0
SAAMMVR,D,6/27/2016,206.250,206.250,206.250,206.250,0
SAAMMVR,D,6/28/2016,206.850,206.850,206.850,206.850,0
SAAMMVR,D,6/29/2016,208.770,208.770,208.770,208.770,0
SAAMMVR,D,6/30/2016,212.090,212.090,212.090,212.090,0
SAAMMVR,D,7/1/2016,212.200,212.200,212.200,212.200,0
SAAMMVR,D,7/4/2016,212.320,212.320,212.320,212.320,0
SAAMMVR,D,7/5/2016,212.890,212.890,212.890,212.890,0
SAAMMVR,D,7/6/2016,214.360,214.360,214.360,214.360,0
SAAMMVR,D,7/7/2016,214.310,214.310,214.310,214.310,0
SAAMMVR,D,7/8/2016,217.030,217.030,217.030,217.030,0
SAAMMVR,D,7/11/2016,217.010,217.010,217.010,217.010,0
SAAMMVR,D,7/12/2016,216.380,216.380,216.380,216.380,0
SAAMMVR,D,7/13/2016,216.760,216.760,216.760,216.760,0
SAAMMVR,D,7/14/2016,217.450,217.450,217.450,217.450,0
SAAMMVR,D,7/15/2016,217.950,217.950,217.950,217.950,0
SAAMMVR,D,7/18/2016,217.960,217.960,217.960,217.960,0
SAAMMVR,D,7/19/2016,219.400,219.400,219.400,219.400,0
SAAMMVR,D,7/20/2016,218.920,218.920,218.920,218.920,0
SAAMMVR,D,7/21/2016,218.940,218.940,218.940,218.940,0
SAAMMVR,D,7/22/2016,220.450,220.450,220.450,220.450,0
SAAMMVR,D,7/25/2016,220.050,220.050,220.050,220.050,0
SAAMMVR,D,7/26/2016,219.960,219.960,219.960,219.960,0
SAAMMVR,D,7/27/2016,218.630,218.630,218.630,218.630,0
SAAMMVR,D,7/28/2016,217.100,217.100,217.100,217.100,0
SAAMMVR,D,7/29/2016,215.810,215.810,215.810,215.810,0
SAAMMVR,D,8/1/2016,216.100,216.100,216.100,216.100,0
SAAMMVR,D,8/2/2016,214.370,214.370,214.370,214.370,0
SAAMMVR,D,8/3/2016,214.650,214.650,214.650,214.650,0
SAAMMVR,D,8/4/2016,215.380,215.380,215.380,215.380,0
SAAMMVR,D,8/5/2016,217.050,217.050,217.050,217.050,0
SAAMMVR,D,8/8/2016,216.760,216.760,216.760,216.760,0
SAAMMVR,D,8/9/2016,216.740,216.740,216.740,216.740,0
SAAMMVR,D,8/10/2016,216.220,216.220,216.220,216.220,0
SAAMMVR,D,8/11/2016,216.430,216.430,216.430,216.430,0
SAAMMVR,D,8/12/2016,216.360,216.360,216.360,216.360,0
SAAMMVR,D,8/15/2016,215.760,215.760,215.760,215.760,0
SAAMMVR,D,8/16/2016,212.850,212.850,212.850,212.850,0
SAAMMVR,D,8/17/2016,212.840,212.840,212.840,212.840,0
SAAMMVR,D,8/18/2016,212.770,212.770,212.770,212.770,0
SAAMMVR,D,8/19/2016,212.440,212.440,212.440,212.440,0
SAAMMVR,D,8/22/2016,212.300,212.300,212.300,212.300,0
SAAMMVR,D,8/23/2016,212.330,212.330,212.330,212.330,0
SAAMMVR,D,8/24/2016,212.230,212.230,212.230,212.230,0
SAAMMVR,D,8/25/2016,211.430,211.430,211.430,211.430,0
SAAMMVR,D,8/26/2016,210.650,210.650,210.650,210.650,0
SAAMMVR,D,8/29/2016,213.840,213.840,213.840,213.840,0
SAAMMVR,D,8/30/2016,212.730,212.730,212.730,212.730,0
SAAMMVR,D,8/31/2016,212.940,212.940,212.940,212.940,0
SAAMMVR,D,9/1/2016,211.690,211.690,211.690,211.690,0
SAAMMVR,D,9/2/2016,213.970,213.970,213.970,213.970,0
SAAMMVR,D,9/5/2016,214.450,214.450,214.450,214.450,0
SAAMMVR,D,9/6/2016,213.800,213.800,213.800,213.800,0
SAAMMVR,D,9/7/2016,213.130,213.130,213.130,213.130,0
SAAMMVR,D,9/8/2016,211.500,211.500,211.500,211.500,0
SAAMMVR,D,9/9/2016,206.700,206.700,206.700,206.700,0
SAAMMVR,D,9/12/2016,209.280,209.280,209.280,209.280,0
SAAMMVR,D,9/13/2016,205.710,205.710,205.710,205.710,0
SAAMMVR,D,9/14/2016,205.210,205.210,205.210,205.210,0
SAAMMVR,D,9/15/2016,206.980,206.980,206.980,206.980,0
SAAMMVR,D,9/16/2016,207.590,207.590,207.590,207.590,0
SAAMMVR,D,9/19/2016,207.560,207.560,207.560,207.560,0
SAAMMVR,D,9/20/2016,207.690,207.690,207.690,207.690,0
SAAMMVR,D,9/21/2016,210.920,210.920,210.920,210.920,0
SAAMMVR,D,9/22/2016,210.680,210.680,210.680,210.680,0
SAAMMVR,D,9/23/2016,209.820,209.820,209.820,209.820,0
SAAMMVR,D,9/26/2016,207.690,207.690,207.690,207.690,0
SAAMMVR,D,9/27/2016,209.430,209.430,209.430,209.430,0
SAAMMVR,D,9/28/2016,209.590,209.590,209.590,209.590,0
SAAMMVR,D,9/29/2016,207.310,207.310,207.310,207.310,0
SAAMMVR,D,9/30/2016,208.150,208.150,208.150,208.150,0
SAAMMVR,D,10/3/2016,207.260,207.260,207.260,207.260,0
SAAMMVR,D,10/4/2016,205.940,205.940,205.940,205.940,0
SAAMMVR,D,10/5/2016,205.070,205.070,205.070,205.070,0
SAAMMVR,D,10/6/2016,205.620,205.620,205.620,205.620,0
SAAMMVR,D,10/7/2016,205.130,205.130,205.130,205.130,0
SAAMMVR,D,10/10/2016,206.320,206.320,206.320,206.320,0
SAAMMVR,D,10/11/2016,206.200,206.200,206.200,206.200,0
SAAMMVR,D,10/12/2016,207.900,207.900,207.900,207.900,0
SAAMMVR,D,10/13/2016,207.650,207.650,207.650,207.650,0
SAAMMVR,D,10/14/2016,207.600,207.600,207.600,207.600,0
SAAMMVR,D,10/17/2016,207.670,207.670,207.670,207.670,0
SAAMMVR,D,10/18/2016,208.950,208.950,208.950,208.950,0
SAAMMVR,D,10/19/2016,209.070,209.070,209.070,209.070,0
SAAMMVR,D,10/20/2016,209.180,209.180,209.180,209.180,0
SAAMMVR,D,10/21/2016,209.180,209.180,209.180,209.180,0
SAAMMVR,D,10/24/2016,209.340,209.340,209.340,209.340,0
SAAMMVR,D,10/25/2016,209.550,209.550,209.550,209.550,0
SAAMMVR,D,10/26/2016,207.820,207.820,207.820,207.820,0
SAAMMVR,D,10/27/2016,207.170,207.170,207.170,207.170,0
SAAMMVR,D,10/28/2016,206.350,206.350,206.350,206.350,0
SAAMMVR,D,10/31/2016,206.630,206.630,206.630,206.630,0
SAAMMVR,D,11/1/2016,203.570,203.570,203.570,203.570,0
SAAMMVR,D,11/2/2016,202.120,202.120,202.120,202.120,0
SAAMMVR,D,11/3/2016,201.740,201.740,201.740,201.740,0
SAAMMVR,D,11/4/2016,200.630,200.630,200.630,200.630,0
SAAMMVR,D,11/7/2016,205.890,205.890,205.890,205.890,0
SAAMMVR,D,11/8/2016,207.010,207.010,207.010,207.010,0
SAAMMVR,D,11/9/2016,209.180,209.180,209.180,209.180,0
SAAMMVR,D,11/10/2016,208.900,208.900,208.900,208.900,0
SAAMMVR,D,11/11/2016,208.590,208.590,208.590,208.590,0
SAAMMVR,D,11/14/2016,211.440,211.440,211.440,211.440,0
SAAMMVR,D,11/15/2016,212.850,212.850,212.850,212.850,0
SAAMMVR,D,11/16/2016,213.950,213.950,213.950,213.950,0
SAAMMVR,D,11/17/2016,214.510,214.510,214.510,214.510,0
SAAMMVR,D,11/18/2016,216.130,216.130,216.130,216.130,0
SAAMMVR,D,11/21/2016,216.680,216.680,216.680,216.680,0
SAAMMVR,D,11/22/2016,217.890,217.890,217.890,217.890,0
SAAMMVR,D,11/23/2016,218.100,218.100,218.100,218.100,0
SAAMMVR,D,11/24/2016,217.460,217.460,217.460,217.460,0
SAAMMVR,D,11/25/2016,218.070,218.070,218.070,218.070,0
SAAMMVR,D,11/28/2016,218.770,218.770,218.770,218.770,0
SAAMMVR,D,11/29/2016,218.460,218.460,218.460,218.460,0
SAAMMVR,D,11/30/2016,215.930,215.930,215.930,215.930,0
SAAMMVR,D,12/1/2016,214.590,214.590,214.590,214.590,0
SAAMMVR,D,12/2/2016,214.680,214.680,214.680,214.680,0
SAAMMVR,D,12/5/2016,213.970,213.970,213.970,213.970,0
SAAMMVR,D,12/6/2016,214.460,214.460,214.460,214.460,0
SAAMMVR,D,12/7/2016,216.530,216.530,216.530,216.530,0
SAAMMVR,D,12/8/2016,220.160,220.160,220.160,220.160,0
SAAMMVR,D,12/9/2016,223.230,223.230,223.230,223.230,0
SAAMMVR,D,12/12/2016,222.520,222.520,222.520,222.520,0
SAAMMVR,D,12/13/2016,223.250,223.250,223.250,223.250,0
SAAMMVR,D,12/14/2016,220.470,220.470,220.470,220.470,0
SAAMMVR,D,12/15/2016,226.120,226.120,226.120,226.120,0
SAAMMVR,D,12/16/2016,227.240,227.240,227.240,227.240,0
SAAMMVR,D,12/19/2016,227.350,227.350,227.350,227.350,0
SAAMMVR,D,12/20/2016,228.860,228.860,228.860,228.860,0
SAAMMVR,D,12/21/2016,227.090,227.090,227.090,227.090,0
SAAMMVR,D,12/22/2016,226.530,226.530,226.530,226.530,0
SAAMMVR,D,12/23/2016,226.800,226.800,226.800,226.800,0
SAAMMVR,D,12/27/2016,227.120,227.120,227.120,227.120,0
SAAMMVR,D,12/28/2016,227.040,227.040,227.040,227.040,0
SAAMMVR,D,12/29/2016,226.330,226.330,226.330,226.330,0
SAAMMVR,D,12/30/2016,223.900,223.900,223.900,223.900,0
SAAMMVR,D,1/2/2017,223.900,223.900,223.900,223.900,0
SAAMMVR,D,1/3/2017,228.550,228.550,228.550,228.550,0
SAAMMVR,D,1/4/2017,227.680,227.680,227.680,227.680,0
SAAMMVR,D,1/5/2017,225.740,225.740,225.740,225.740,0
SAAMMVR,D,1/6/2017,226.110,226.110,226.110,226.110,0
SAAMMVR,D,1/9/2017,225.430,225.430,225.430,225.430,0
SAAMMVR,D,1/10/2017,224.400,224.400,224.400,224.400,0
SAAMMVR,D,1/11/2017,227.170,227.170,227.170,227.170,0
SAAMMVR,D,1/12/2017,223.620,223.620,223.620,223.620,0
SAAMMVR,D,1/13/2017,224.550,224.550,224.550,224.550,0
SAAMMVR,D,1/16/2017,224.890,224.890,224.890,224.890,0
SAAMMVR,D,1/17/2017,223.900,223.900,223.900,223.900,0
SAAMMVR,D,1/18/2017,224.140,224.140,224.140,224.140,0
SAAMMVR,D,1/19/2017,224.260,224.260,224.260,224.260,0
SAAMMVR,D,1/20/2017,223.430,223.430,223.430,223.430,0
SAAMMVR,D,1/23/2017,221.670,221.670,221.670,221.670,0
SAAMMVR,D,1/24/2017,222.650,222.650,222.650,222.650,0
SAAMMVR,D,1/25/2017,223.440,223.440,223.440,223.440,0
SAAMMVR,D,1/26/2017,224.360,224.360,224.360,224.360,0
SAAMMVR,D,1/27/2017,223.520,223.520,223.520,223.520,0
SAAMMVR,D,1/30/2017,223.380,223.380,223.380,223.380,0
SAAMMVR,D,1/31/2017,222.070,222.070,222.070,222.070,0
SAAMMVR,D,2/1/2017,221.390,221.390,221.390,221.390,0
SAAMMVR,D,2/2/2017,222.070,222.070,222.070,222.070,0
SAAMMVR,D,2/3/2017,223.600,223.600,223.600,223.600,0
SAAMMVR,D,2/6/2017,223.560,223.560,223.560,223.560,0
SAAMMVR,D,2/7/2017,225.290,225.290,225.290,225.290,0
SAAMMVR,D,2/8/2017,225.540,225.540,225.540,225.540,0
SAAMMVR,D,2/9/2017,227.480,227.480,227.480,227.480,0
SAAMMVR,D,2/10/2017,229.260,229.260,229.260,229.260,0
SAAMMVR,D,2/13/2017,230.110,230.110,230.110,230.110,0
SAAMMVR,D,2/14/2017,231.070,231.070,231.070,231.070,0
SAAMMVR,D,2/15/2017,231.970,231.970,231.970,231.970,0
SAAMMVR,D,2/16/2017,230.540,230.540,230.540,230.540,0
SAAMMVR,D,2/17/2017,231.660,231.660,231.660,231.660,0
SAAMMVR,D,2/20/2017,231.880,231.880,231.880,231.880,0
SAAMMVR,D,2/21/2017,235.300,235.300,235.300,235.300,0
SAAMMVR,D,2/22/2017,234.760,234.760,234.760,234.760,0
SAAMMVR,D,2/23/2017,234.690,234.690,234.690,234.690,0
SAAMMVR,D,2/24/2017,236.250,236.250,236.250,236.250,0
SAAMMVR,D,2/27/2017,234.240,234.240,234.240,234.240,0
SAAMMVR,D,2/28/2017,233.620,233.620,233.620,233.620,0
SAAMMVR,D,3/1/2017,236.630,236.630,236.630,236.630,0
SAAMMVR,D,3/2/2017,236.570,236.570,236.570,236.570,0
SAAMMVR,D,3/3/2017,234.950,234.950,234.950,234.950,0
SAAMMVR,D,3/6/2017,233.260,233.260,233.260,233.260,0
SAAMMVR,D,3/7/2017,233.070,233.070,233.070,233.070,0
SAAMMVR,D,3/8/2017,232.770,232.770,232.770,232.770,0
SAAMMVR,D,3/9/2017,232.300,232.300,232.300,232.300,0
SAAMMVR,D,3/10/2017,231.510,231.510,231.510,231.510,0
SAAMMVR,D,3/13/2017,231.500,231.500,231.500,231.500,0
SAAMMVR,D,3/14/2017,231.420,231.420,231.420,231.420,0
SAAMMVR,D,3/15/2017,233.840,233.840,233.840,233.840,0
SAAMMVR,D,3/16/2017,230.900,230.900,230.900,230.900,0
SAAMMVR,D,3/17/2017,231.020,231.020,231.020,231.020,0
SAAMMVR,D,3/20/2017,230.150,230.150,230.150,230.150,0
SAAMMVR,D,3/21/2017,227.550,227.550,227.550,227.550,0
SAAMMVR,D,3/22/2017,227.990,227.990,227.990,227.990,0
SAAMMVR,D,3/23/2017,228.360,228.360,228.360,228.360,0
SAAMMVR,D,3/24/2017,227.870,227.870,227.870,227.870,0
SAAMMVR,D,3/27/2017,225.940,225.940,225.940,225.940,0
SAAMMVR,D,3/28/2017,226.960,226.960,226.960,226.960,0
SAAMMVR,D,3/29/2017,229.250,229.250,229.250,229.250,0
SAAMMVR,D,3/30/2017,229.790,229.790,229.790,229.790,0
SAAMMVR,D,3/31/2017,230.200,230.200,230.200,230.200,0
SAAMMVR,D,4/3/2017,230.660,230.660,230.660,230.660,0
SAAMMVR,D,4/4/2017,230.520,230.520,230.520,230.520,0
SAAMMVR,D,4/5/2017,230.490,230.490,230.490,230.490,0
SAAMMVR,D,4/6/2017,230.850,230.850,230.850,230.850,0
SAAMMVR,D,4/7/2017,231.700,231.700,231.700,231.700,0
SAAMMVR,D,4/10/2017,232.310,232.310,232.310,232.310,0
SAAMMVR,D,4/11/2017,231.680,231.680,231.680,231.680,0
SAAMMVR,D,4/12/2017,231.880,231.880,231.880,231.880,0
SAAMMVR,D,4/13/2017,230.430,230.430,230.430,230.430,0
SAAMMVR,D,4/18/2017,229.550,229.550,229.550,229.550,0
SAAMMVR,D,4/19/2017,228.680,228.680,228.680,228.680,0
SAAMMVR,D,4/20/2017,228.470,228.470,228.470,228.470,0
SAAMMVR,D,4/21/2017,229.680,229.680,229.680,229.680,0
SAAMMVR,D,4/24/2017,227.580,227.580,227.580,227.580,0
SAAMMVR,D,4/25/2017,226.570,226.570,226.570,226.570,0
SAAMMVR,D,4/26/2017,227.310,227.310,227.310,227.310,0
SAAMMVR,D,4/27/2017,227.370,227.370,227.370,227.370,0
SAAMMVR,D,4/28/2017,226.840,226.840,226.840,226.840,0
SAAMMVR,D,5/1/2017,225.560,225.560,225.560,225.560,0
SAAMMVR,D,5/2/2017,225.690,225.690,225.690,225.690,0
SAAMMVR,D,5/3/2017,224.760,224.760,224.760,224.760,0
SAAMMVR,D,5/4/2017,225.320,225.320,225.320,225.320,0
SAAMMVR,D,5/5/2017,225.430,225.430,225.430,225.430,0
SAAMMVR,D,5/8/2017,225.920,225.920,225.920,225.920,0
SAAMMVR,D,5/9/2017,225.940,225.940,225.940,225.940,0
SAAMMVR,D,5/10/2017,226.630,226.630,226.630,226.630,0
SAAMMVR,D,5/11/2017,226.590,226.590,226.590,226.590,0
SAAMMVR,D,5/12/2017,224.930,224.930,224.930,224.930,0
SAAMMVR,D,5/15/2017,225.280,225.280,225.280,225.280,0
SAAMMVR,D,5/16/2017,222.280,222.280,222.280,222.280,0
SAAMMVR,D,5/17/2017,219.350,219.350,219.350,219.350,0
SAAMMVR,D,5/18/2017,219.990,219.990,219.990,219.990,0
SAAMMVR,D,5/19/2017,219.650,219.650,219.650,219.650,0
SAAMMVR,D,5/22/2017,219.730,219.730,219.730,219.730,0
SAAMMVR,D,5/23/2017,220.140,220.140,220.140,220.140,0
SAAMMVR,D,5/24/2017,221.720,221.720,221.720,221.720,0
SAAMMVR,D,5/25/2017,222.450,222.450,222.450,222.450,0
SAAMMVR,D,5/26/2017,223.260,223.260,223.260,223.260,0
SAAMMVR,D,5/29/2017,223.470,223.470,223.470,223.470,0
SAAMMVR,D,5/30/2017,223.610,223.610,223.610,223.610,0
SAAMMVR,D,5/31/2017,222.940,222.940,222.940,222.940,0
SAAMMVR,D,6/1/2017,225.050,225.050,225.050,225.050,0
SAAMMVR,D,6/2/2017,224.250,224.250,224.250,224.250,0
SAAMMVR,D,6/5/2017,224.280,224.280,224.280,224.280,0
SAAMMVR,D,6/6/2017,223.540,223.540,223.540,223.540,0
SAAMMVR,D,6/7/2017,223.860,223.860,223.860,223.860,0
SAAMMVR,D,6/8/2017,224.170,224.170,224.170,224.170,0
SAAMMVR,D,6/9/2017,225.110,225.110,225.110,225.110,0
SAAMMVR,D,6/12/2017,224.750,224.750,224.750,224.750,0
SAAMMVR,D,6/13/2017,225.750,225.750,225.750,225.750,0
SAAMMVR,D,6/14/2017,224.320,224.320,224.320,224.320,0
SAAMMVR,D,6/15/2017,227.010,227.010,227.010,227.010,0
SAAMMVR,D,6/16/2017,224.800,224.800,224.800,224.800,0
SAAMMVR,D,6/19/2017,226.290,226.290,226.290,226.290,0
SAAMMVR,D,6/20/2017,225.890,225.890,225.890,225.890,0
SAAMMVR,D,6/21/2017,225.050,225.050,225.050,225.050,0
SAAMMVR,D,6/22/2017,224.520,224.520,224.520,224.520,0
SAAMMVR,D,6/23/2017,223.140,223.140,223.140,223.140,0
SAAMMVR,D,6/26/2017,223.780,223.780,223.780,223.780,0
SAAMMVR,D,6/27/2017,220.480,220.480,220.480,220.480,0
SAAMMVR,D,6/28/2017,220.230,220.230,220.230,220.230,0
SAAMMVR,D,6/29/2017,216.940,216.940,216.940,216.940,0
SAAMMVR,D,6/30/2017,217.750,217.750,217.750,217.750,0
SAAMMVR,D,7/3/2017,218.530,218.530,218.530,218.530,0
SAAMMVR,D,7/4/2017,218.940,218.940,218.940,218.940,0
SAAMMVR,D,7/5/2017,219.390,219.390,219.390,219.390,0
SAAMMVR,D,7/6/2017,216.460,216.460,216.460,216.460,0
SAAMMVR,D,7/7/2017,217.560,217.560,217.560,217.560,0
SAAMMVR,D,7/10/2017,217.090,217.090,217.090,217.090,0
SAAMMVR,D,7/11/2017,216.100,216.100,216.100,216.100,0
SAAMMVR,D,7/12/2017,217.450,217.450,217.450,217.450,0
SAAMMVR,D,7/13/2017,217.870,217.870,217.870,217.870,0
SAAMMVR,D,7/14/2017,218.380,218.380,218.380,218.380,0
SAAMMVR,D,7/17/2017,218.060,218.060,218.060,218.060,0
SAAMMVR,D,7/18/2017,215.960,215.960,215.960,215.960,0
SAAMMVR,D,7/19/2017,218.130,218.130,218.130,218.130,0
SAAMMVR,D,7/20/2017,216.710,216.710,216.710,216.710,0
SAAMMVR,D,7/21/2017,216.730,216.730,216.730,216.730,0
SAAMMVR,D,7/24/2017,216.550,216.550,216.550,216.550,0
SAAMMVR,D,7/25/2017,216.670,216.670,216.670,216.670,0
SAAMMVR,D,7/26/2017,217.360,217.360,217.360,217.360,0
SAAMMVR,D,7/27/2017,217.930,217.930,217.930,217.930,0
SAAMMVR,D,7/28/2017,216.480,216.480,216.480,216.480,0
SAAMMVR,D,7/31/2017,216.400,216.400,216.400,216.400,0
SAAMMVR,D,8/1/2017,216.370,216.370,216.370,216.370,0
SAAMMVR,D,8/2/2017,215.450,215.450,215.450,215.450,0
SAAMMVR,D,8/3/2017,214.370,214.370,214.370,214.370,0
SAAMMVR,D,8/4/2017,216.310,216.310,216.310,216.310,0
SAAMMVR,D,8/7/2017,215.750,215.750,215.750,215.750,0
SAAMMVR,D,8/8/2017,215.970,215.970,215.970,215.970,0
SAAMMVR,D,8/9/2017,215.670,215.670,215.670,215.670,0
SAAMMVR,D,8/10/2017,214.150,214.150,214.150,214.150,0
SAAMMVR,D,8/11/2017,213.600,213.600,213.600,213.600,0
SAAMMVR,D,8/14/2017,215.200,215.200,215.200,215.200,0
SAAMMVR,D,8/15/2017,216.310,216.310,216.310,216.310,0
SAAMMVR,D,8/16/2017,217.240,217.240,217.240,217.240,0
SAAMMVR,D,8/17/2017,213.930,213.930,213.930,213.930,0
SAAMMVR,D,8/18/2017,213.450,213.450,213.450,213.450,0
SAAMMVR,D,8/21/2017,212.700,212.700,212.700,212.700,0
SAAMMVR,D,8/22/2017,215.040,215.040,215.040,215.040,0
SAAMMVR,D,8/23/2017,213.800,213.800,213.800,213.800,0
SAAMMVR,D,8/24/2017,213.000,213.000,213.000,213.000,0
SAAMMVR,D,8/25/2017,212.570,212.570,212.570,212.570,0
SAAMMVR,D,8/28/2017,211.440,211.440,211.440,211.440,0
SAAMMVR,D,8/29/2017,210.140,210.140,210.140,210.140,0
SAAMMVR,D,8/30/2017,212.240,212.240,212.240,212.240,0
SAAMMVR,D,8/31/2017,213.770,213.770,213.770,213.770,0
SAAMMVR,D,9/1/2017,214.670,214.670,214.670,214.670,0
SAAMMVR,D,9/4/2017,214.010,214.010,214.010,214.010,0
SAAMMVR,D,9/5/2017,212.770,212.770,212.770,212.770,0
SAAMMVR,D,9/6/2017,213.000,213.000,213.000,213.000,0
SAAMMVR,D,9/7/2017,212.270,212.270,212.270,212.270,0
SAAMMVR,D,9/8/2017,212.260,212.260,212.260,212.260,0
SAAMMVR,D,9/11/2017,214.420,214.420,214.420,214.420,0
SAAMMVR,D,9/12/2017,215.380,215.380,215.380,215.380,0
SAAMMVR,D,9/13/2017,215.420,215.420,215.420,215.420,0
SAAMMVR,D,9/14/2017,216.010,216.010,216.010,216.010,0
SAAMMVR,D,9/15/2017,215.260,215.260,215.260,215.260,0
SAAMMVR,D,9/18/2017,215.580,215.580,215.580,215.580,0
SAAMMVR,D,9/19/2017,215.110,215.110,215.110,215.110,0
SAAMMVR,D,9/20/2017,214.390,214.390,214.390,214.390,0
SAAMMVR,D,9/21/2017,214.560,214.560,214.560,214.560,0
SAAMMVR,D,9/22/2017,213.890,213.890,213.890,213.890,0
SAAMMVR,D,9/25/2017,216.310,216.310,216.310,216.310,0
SAAMMVR,D,9/26/2017,218.180,218.180,218.180,218.180,0
SAAMMVR,D,9/27/2017,218.820,218.820,218.820,218.820,0
SAAMMVR,D,9/28/2017,217.920,217.920,217.920,217.920,0
SAAMMVR,D,9/29/2017,217.830,217.830,217.830,217.830,0
SAAMMVR,D,10/2/2017,220.090,220.090,220.090,220.090,0
SAAMMVR,D,10/3/2017,219.840,219.840,219.840,219.840,0
SAAMMVR,D,10/4/2017,220.360,220.360,220.360,220.360,0
SAAMMVR,D,10/5/2017,221.830,221.830,221.830,221.830,0
SAAMMVR,D,10/6/2017,220.830,220.830,220.830,220.830,0
SAAMMVR,D,10/9/2017,220.120,220.120,220.120,220.120,0
SAAMMVR,D,10/10/2017,219.360,219.360,219.360,219.360,0
SAAMMVR,D,10/11/2017,219.490,219.490,219.490,219.490,0
SAAMMVR,D,10/12/2017,219.570,219.570,219.570,219.570,0
SAAMMVR,D,10/13/2017,220.210,220.210,220.210,220.210,0
SAAMMVR,D,10/16/2017,220.760,220.760,220.760,220.760,0
SAAMMVR,D,10/17/2017,222.370,222.370,222.370,222.370,0
SAAMMVR,D,10/18/2017,222.230,222.230,222.230,222.230,0
SAAMMVR,D,10/19/2017,221.720,221.720,221.720,221.720,0
SAAMMVR,D,10/20/2017,223.560,223.560,223.560,223.560,0
SAAMMVR,D,10/23/2017,224.070,224.070,224.070,224.070,0
SAAMMVR,D,10/24/2017,223.420,223.420,223.420,223.420,0
SAAMMVR,D,10/25/2017,221.200,221.200,221.200,221.200,0
SAAMMVR,D,10/26/2017,223.610,223.610,223.610,223.610,0
SAAMMVR,D,10/27/2017,225.930,225.930,225.930,225.930,0
SAAMMVR,D,10/30/2017,223.970,223.970,223.970,223.970,0
SAAMMVR,D,10/31/2017,224.540,224.540,224.540,224.540,0
SAAMMVR,D,11/1/2017,225.310,225.310,225.310,225.310,0
SAAMMVR,D,11/2/2017,225.790,225.790,225.790,225.790,0
SAAMMVR,D,11/3/2017,227.410,227.410,227.410,227.410,0
SAAMMVR,D,11/6/2017,227.100,227.100,227.100,227.100,0
SAAMMVR,D,11/7/2017,227.590,227.590,227.590,227.590,0
SAAMMVR,D,11/8/2017,228.530,228.530,228.530,228.530,0
SAAMMVR,D,11/9/2017,227.180,227.180,227.180,227.180,0
SAAMMVR,D,11/10/2017,226.550,226.550,226.550,226.550,0
SAAMMVR,D,11/13/2017,226.810,226.810,226.810,226.810,0
SAAMMVR,D,11/14/2017,225.970,225.970,225.970,225.970,0
SAAMMVR,D,11/15/2017,223.640,223.640,223.640,223.640,0
SAAMMVR,D,11/16/2017,226.570,226.570,226.570,226.570,0
SAAMMVR,D,11/17/2017,226.050,226.050,226.050,226.050,0
SAAMMVR,D,11/20/2017,227.410,227.410,227.410,227.410,0
SAAMMVR,D,11/21/2017,228.870,228.870,228.870,228.870,0
SAAMMVR,D,11/22/2017,227.360,227.360,227.360,227.360,0
SAAMMVR,D,11/23/2017,226.280,226.280,226.280,226.280,0
SAAMMVR,D,11/24/2017,224.810,224.810,224.810,224.810,0
SAAMMVR,D,11/27/2017,225.520,225.520,225.520,225.520,0
SAAMMVR,D,11/28/2017,228.290,228.290,228.290,228.290,0
SAAMMVR,D,11/29/2017,229.610,229.610,229.610,229.610,0
SAAMMVR,D,11/30/2017,229.270,229.270,229.270,229.270,0
SAAMMVR,D,12/1/2017,230.510,230.510,230.510,230.510,0
SAAMMVR,D,12/4/2017,231.250,231.250,231.250,231.250,0
SAAMMVR,D,12/5/2017,230.860,230.860,230.860,230.860,0
SAAMMVR,D,12/6/2017,231.800,231.800,231.800,231.800,0
SAAMMVR,D,12/7/2017,232.020,232.020,232.020,232.020,0
SAAMMVR,D,12/8/2017,234.110,234.110,234.110,234.110,0
SAAMMVR,D,12/11/2017,233.190,233.190,233.190,233.190,0
SAAMMVR,D,12/12/2017,234.360,234.360,234.360,234.360,0
SAAMMVR,D,12/13/2017,234.050,234.050,234.050,234.050,0
SAAMMVR,D,12/14/2017,232.580,232.580,232.580,232.580,0
SAAMMVR,D,12/15/2017,234.860,234.860,234.860,234.860,0
SAAMMVR,D,12/18/2017,234.460,234.460,234.460,234.460,0
SAAMMVR,D,12/19/2017,233.560,233.560,233.560,233.560,0
SAAMMVR,D,12/20/2017,232.340,232.340,232.340,232.340,0
SAAMMVR,D,12/21/2017,233.030,233.030,233.030,233.030,0
SAAMMVR,D,12/22/2017,233.490,233.490,233.490,233.490,0
SAAMMVR,D,12/27/2017,232.930,232.930,232.930,232.930,0
SAAMMVR,D,12/28/2017,232.440,232.440,232.440,232.440,0
SAAMMVR,D,12/29/2017,230.460,230.460,230.460,230.460,0
SAAMMVR,D,1/2/2018,229.830,229.830,229.830,229.830,0
SAAMMVR,D,1/3/2018,230.850,230.850,230.850,230.850,0
SAAMMVR,D,1/4/2018,230.650,230.650,230.650,230.650,0
SAAMMVR,D,1/5/2018,232.840,232.840,232.840,232.840,0
SAAMMVR,D,1/8/2018,234.470,234.470,234.470,234.470,0
SAAMMVR,D,1/9/2018,235.080,235.080,235.080,235.080,0
SAAMMVR,D,1/10/2018,233.110,233.110,233.110,233.110,0
SAAMMVR,D,1/11/2018,232.430,232.430,232.430,232.430,0
SAAMMVR,D,1/12/2018,231.930,231.930,231.930,231.930,0
SAAMMVR,D,1/15/2018,229.780,229.780,229.780,229.780,0
SAAMMVR,D,1/16/2018,230.310,230.310,230.310,230.310,0
SAAMMVR,D,1/17/2018,231.870,231.870,231.870,231.870,0
SAAMMVR,D,1/18/2018,231.300,231.300,231.300,231.300,0
SAAMMVR,D,1/19/2018,232.630,232.630,232.630,232.630,0
SAAMMVR,D,1/22/2018,233.380,233.380,233.380,233.380,0
SAAMMVR,D,1/23/2018,232.230,232.230,232.230,232.230,0
SAAMMVR,D,1/24/2018,230.740,230.740,230.740,230.740,0
SAAMMVR,D,1/25/2018,229.600,229.600,229.600,229.600,0
SAAMMVR,D,1/26/2018,232.590,232.590,232.590,232.590,0
SAAMMVR,D,1/29/2018,232.210,232.210,232.210,232.210,0
SAAMMVR,D,1/30/2018,230.050,230.050,230.050,230.050,0
SAAMMVR,D,1/31/2018,228.790,228.790,228.790,228.790,0
SAAMMVR,D,2/1/2018,228.070,228.070,228.070,228.070,0
SAAMMVR,D,2/2/2018,224.270,224.270,224.270,224.270,0
SAAMMVR,D,2/5/2018,216.640,216.640,216.640,216.640,0
SAAMMVR,D,2/6/2018,219.490,219.490,219.490,219.490,0
SAAMMVR,D,2/7/2018,219.390,219.390,219.390,219.390,0
SAAMMVR,D,2/8/2018,214.060,214.060,214.060,214.060,0
SAAMMVR,D,2/9/2018,216.830,216.830,216.830,216.830,0
SAAMMVR,D,2/12/2018,218.320,218.320,218.320,218.320,0
SAAMMVR,D,2/13/2018,217.870,217.870,217.870,217.870,0
SAAMMVR,D,2/14/2018,219.240,219.240,219.240,219.240,0
SAAMMVR,D,2/15/2018,220.550,220.550,220.550,220.550,0
SAAMMVR,D,2/16/2018,221.750,221.750,221.750,221.750,0
SAAMMVR,D,2/19/2018,222.620,222.620,222.620,222.620,0
SAAMMVR,D,2/20/2018,221.330,221.330,221.330,221.330,0
SAAMMVR,D,2/21/2018,220.350,220.350,220.350,220.350,0
SAAMMVR,D,2/22/2018,220.360,220.360,220.360,220.360,0
SAAMMVR,D,2/23/2018,223.740,223.740,223.740,223.740,0
SAAMMVR,D,2/26/2018,225.660,225.660,225.660,225.660,0
SAAMMVR,D,2/27/2018,224.440,224.440,224.440,224.440,0
SAAMMVR,D,2/28/2018,222.920,222.920,222.920,222.920,0
SAAMMVR,D,3/1/2018,221.640,221.640,221.640,221.640,0
SAAMMVR,D,3/2/2018,220.210,220.210,220.210,220.210,0
SAAMMVR,D,3/5/2018,221.860,221.860,221.860,221.860,0
SAAMMVR,D,3/6/2018,221.140,221.140,221.140,221.140,0
SAAMMVR,D,3/7/2018,220.280,220.280,220.280,220.280,0
SAAMMVR,D,3/8/2018,222.940,222.940,222.940,222.940,0
SAAMMVR,D,3/9/2018,225.760,225.760,225.760,225.760,0
SAAMMVR,D,3/12/2018,225.300,225.300,225.300,225.300,0
SAAMMVR,D,3/13/2018,223.790,223.790,223.790,223.790,0
SAAMMVR,D,3/14/2018,223.490,223.490,223.490,223.490,0
SAAMMVR,D,3/15/2018,223.630,223.630,223.630,223.630,0
SAAMMVR,D,3/16/2018,225.010,225.010,225.010,225.010,0
SAAMMVR,D,3/19/2018,225.010,222.410,222.410,225.010,0
SAAMMVR,D,3/20/2018,224.010,224.010,224.010,224.010,0
SAAMMVR,D,3/21/2018,223.490,223.490,223.490,223.490,0
SAAMMVR,D,3/22/2018,219.140,219.140,219.140,219.140,0
SAAMMVR,D,3/23/2018,215.590,215.590,215.590,215.590,0
SAAMMVR,D,3/26/2018,218.040,218.040,218.040,218.040,0
SAAMMVR,D,3/27/2018,217.180,217.180,217.180,217.180,0
SAAMMVR,D,3/28/2018,217.680,217.680,217.680,217.680,0
SAAMMVR,D,3/29/2018,220.970,220.970,220.970,220.970,0
SAAMMVR,D,4/3/2018,219.660,219.660,219.660,219.660,0
SAAMMVR,D,4/4/2018,221.410,221.410,221.410,221.410,0
SAAMMVR,D,4/5/2018,224.130,224.130,224.130,224.130,0
SAAMMVR,D,4/6/2018,220.520,220.520,220.520,220.520,0
SAAMMVR,D,4/9/2018,220.180,220.180,220.180,220.180,0
SAAMMVR,D,4/10/2018,221.570,221.570,221.570,221.570,0
SAAMMVR,D,4/11/2018,220.720,220.720,220.720,220.720,0
SAAMMVR,D,4/12/2018,222.400,222.400,222.400,222.400,0
SAAMMVR,D,4/13/2018,222.350,222.350,222.350,222.350,0
SAAMMVR,D,4/16/2018,224.260,224.260,224.260,224.260,0
SAAMMVR,D,4/17/2018,226.210,226.210,226.210,226.210,0
SAAMMVR,D,4/19/2018,224.660,224.660,224.660,224.660,0
SAAMMVR,D,4/20/2018,224.640,224.640,224.640,224.640,0
SAAMMVR,D,4/23/2018,226.130,226.130,226.130,226.130,0
SAAMMVR,D,4/24/2018,225.110,225.110,225.110,225.110,0
SAAMMVR,D,4/25/2018,225.960,225.960,225.960,225.960,0
SAAMMVR,D,4/26/2018,228.830,228.830,228.830,228.830,0
SAAMMVR,D,4/27/2018,229.780,229.780,229.780,229.780,0
SAAMMVR,D,4/30/2018,228.040,228.040,228.040,228.040,0
SAAMMVR,D,5/1/2018,229.140,229.140,229.140,229.140,0
SAAMMVR,D,5/2/2018,227.690,227.690,227.690,227.690,0
SAAMMVR,D,5/3/2018,227.240,227.240,227.240,227.240,0
SAAMMVR,D,5/4/2018,229.380,229.380,229.380,229.380,0
SAAMMVR,D,5/7/2018,229.980,229.980,229.980,229.980,0
SAAMMVR,D,5/8/2018,230.440,230.440,230.440,230.440,0
SAAMMVR,D,5/9/2018,231.880,231.880,231.880,231.880,0
SAAMMVR,D,5/10/2018,232.860,232.860,232.860,232.860,0
SAAMMVR,D,5/11/2018,232.390,232.390,232.390,232.390,0
SAAMMVR,D,5/14/2018,231.700,231.700,231.700,231.700,0
SAAMMVR,D,5/15/2018,232.240,232.240,232.240,232.240,0
SAAMMVR,D,5/16/2018,234.110,234.110,234.110,234.110,0
SAAMMVR,D,5/17/2018,233.880,233.880,233.880,233.880,0
SAAMMVR,D,5/18/2018,233.900,233.900,233.900,233.900,0
SAAMMVR,D,5/21/2018,235.540,235.540,235.540,235.540,0
SAAMMVR,D,5/22/2018,234.430,234.430,234.430,234.430,0
SAAMMVR,D,5/23/2018,236.550,236.550,236.550,236.550,0
SAAMMVR,D,5/24/2018,236.410,236.410,236.410,236.410,0
SAAMMVR,D,5/25/2018,237.250,237.250,237.250,237.250,0
SAAMMVR,D,5/28/2018,237.820,237.820,237.820,237.820,0
SAAMMVR,D,5/29/2018,237.450,237.450,237.450,237.450,0
SAAMMVR,D,5/30/2018,239.190,239.190,239.190,239.190,0
SAAMMVR,D,5/31/2018,236.040,236.040,236.040,236.040,0
SAAMMVR,D,6/1/2018,237.450,237.450,237.450,237.450,0
SAAMMVR,D,6/4/2018,237.610,237.610,237.610,237.610,0
SAAMMVR,D,6/5/2018,237.610,237.610,237.610,237.610,0
SAAMMVR,D,6/6/2018,236.170,236.170,236.170,236.170,0
SAAMMVR,D,6/7/2018,235.360,235.360,235.360,235.360,0
SAAMMVR,D,6/8/2018,237.640,237.640,237.640,237.640,0
SAAMMVR,D,6/11/2018,236.970,236.970,236.970,236.970,0
SAAMMVR,D,6/12/2018,237.740,237.740,237.740,237.740,0
SAAMMVR,D,6/13/2018,237.590,237.590,237.590,237.590,0
SAAMMVR,D,6/14/2018,241.000,241.000,241.000,241.000,0
SAAMMVR,D,6/15/2018,242.090,242.090,242.090,242.090,0
SAAMMVR,D,6/18/2018,241.340,241.340,241.340,241.340,0
SAAMMVR,D,6/19/2018,242.260,242.260,242.260,242.260,0
SAAMMVR,D,6/20/2018,241.940,241.940,241.940,241.940,0
SAAMMVR,D,6/21/2018,240.670,240.670,240.670,240.670,0
SAAMMVR,D,6/22/2018,240.730,240.730,240.730,240.730,0
SAAMMVR,D,6/25/2018,238.700,238.700,238.700,238.700,0
SAAMMVR,D,6/26/2018,239.330,239.330,239.330,239.330,0
SAAMMVR,D,6/27/2018,239.530,239.530,239.530,239.530,0
SAAMMVR,D,6/28/2018,241.000,241.000,241.000,241.000,0
SAAMMVR,D,6/29/2018,239.580,239.580,239.580,239.580,0
SAAMMVR,D,7/2/2018,241.390,241.390,241.390,241.390,0
SAAMMVR,D,7/3/2018,240.690,240.690,240.690,240.690,0
SAAMMVR,D,7/4/2018,240.850,240.850,240.850,240.850,0
SAAMMVR,D,7/5/2018,241.580,241.580,241.580,241.580,0
SAAMMVR,D,7/6/2018,241.520,241.520,241.520,241.520,0
SAAMMVR,D,7/9/2018,241.440,241.440,241.440,241.440,0
SAAMMVR,D,7/10/2018,242.260,242.260,242.260,242.260,0
SAAMMVR,D,7/11/2018,241.150,241.150,241.150,241.150,0
SAAMMVR,D,7/12/2018,243.890,243.890,243.890,243.890,0
SAAMMVR,D,7/13/2018,244.360,244.360,244.360,244.360,0
SAAMMVR,D,7/16/2018,242.880,242.880,242.880,242.880,0
SAAMMVR,D,7/17/2018,244.420,244.420,244.420,244.420,0
SAAMMVR,D,7/18/2018,244.710,244.710,244.710,244.710,0
SAAMMVR,D,7/19/2018,245.160,245.160,245.160,245.160,0
SAAMMVR,D,7/20/2018,242.850,242.850,242.850,242.850,0
SAAMMVR,D,7/23/2018,242.380,242.380,242.380,242.380,0
SAAMMVR,D,7/24/2018,242.650,242.650,242.650,242.650,0
SAAMMVR,D,7/25/2018,245.070,245.070,245.070,245.070,0
SAAMMVR,D,7/26/2018,247.250,247.250,247.250,247.250,0
SAAMMVR,D,7/27/2018,246.050,246.050,246.050,246.050,0
SAAMMVR,D,7/30/2018,243.300,243.300,243.300,243.300,0
SAAMMVR,D,7/31/2018,245.130,245.130,245.130,245.130,0
SAAMMVR,D,8/1/2018,244.670,244.670,244.670,244.670,0
SAAMMVR,D,8/2/2018,247.530,247.530,247.530,247.530,0
SAAMMVR,D,8/3/2018,249.560,249.560,249.560,249.560,0
SAAMMVR,D,8/6/2018,251.020,251.020,251.020,251.020,0
SAAMMVR,D,8/7/2018,250.000,250.000,250.000,250.000,0
SAAMMVR,D,8/8/2018,249.800,249.800,249.800,249.800,0
SAAMMVR,D,8/9/2018,250.310,250.310,250.310,250.310,0
SAAMMVR,D,8/10/2018,252.130,252.130,252.130,252.130,0
SAAMMVR,D,8/13/2018,252.400,252.400,252.400,252.400,0
SAAMMVR,D,8/14/2018,254.430,254.430,254.430,254.430,0
SAAMMVR,D,8/15/2018,254.850,254.850,254.850,254.850,0
SAAMMVR,D,8/16/2018,254.800,254.800,254.800,254.800,0
SAAMMVR,D,8/17/2018,256.490,256.490,256.490,256.490,0
SAAMMVR,D,8/20/2018,256.750,256.750,256.750,256.750,0
SAAMMVR,D,8/21/2018,253.930,253.930,253.930,253.930,0
SAAMMVR,D,8/22/2018,251.770,251.770,251.770,251.770,0
SAAMMVR,D,8/23/2018,252.200,252.200,252.200,252.200,0
SAAMMVR,D,8/24/2018,252.540,252.540,252.540,252.540,0
SAAMMVR,D,8/27/2018,251.810,251.810,251.810,251.810,0
SAAMMVR,D,8/28/2018,250.750,250.750,250.750,250.750,0
SAAMMVR,D,8/29/2018,251.710,251.710,251.710,251.710,0
SAAMMVR,D,8/30/2018,251.660,251.660,251.660,251.660,0
SAAMMVR,D,8/31/2018,252.340,252.340,252.340,252.340,0
SAAMMVR,D,9/3/2018,252.460,252.460,252.460,252.460,0
SAAMMVR,D,9/4/2018,253.520,253.520,253.520,253.520,0
SAAMMVR,D,9/5/2018,252.330,252.330,252.330,252.330,0
SAAMMVR,D,9/6/2018,253.110,253.110,253.110,253.110,0
SAAMMVR,D,9/7/2018,253.790,253.790,253.790,253.790,0
SAAMMVR,D,9/10/2018,253.560,253.560,253.560,253.560,0
SAAMMVR,D,9/11/2018,254.280,254.280,254.280,254.280,0
SAAMMVR,D,9/12/2018,254.350,254.350,254.350,254.350,0
SAAMMVR,D,9/13/2018,254.140,254.140,254.140,254.140,0
SAAMMVR,D,9/14/2018,254.180,254.180,254.180,254.180,0
SAAMMVR,D,9/17/2018,253.240,253.240,253.240,253.240,0
SAAMMVR,D,9/18/2018,253.640,253.640,253.640,253.640,0
SAAMMVR,D,9/19/2018,253.160,253.160,253.160,253.160,0
SAAMMVR,D,9/20/2018,252.820,252.820,252.820,252.820,0
SAAMMVR,D,9/21/2018,253.170,253.170,253.170,253.170,0
SAAMMVR,D,9/24/2018,251.050,251.050,251.050,251.050,0
SAAMMVR,D,9/25/2018,250.550,250.550,250.550,250.550,0
SAAMMVR,D,9/26/2018,250.230,250.230,250.230,250.230,0
SAAMMVR,D,9/27/2018,251.580,251.580,251.580,251.580,0
SAAMMVR,D,9/28/2018,253.880,253.880,253.880,253.880,0
SAAMMVR,D,10/1/2018,254.850,254.850,254.850,254.850,0
SAAMMVR,D,10/2/2018,256.140,256.140,256.140,256.140,0
SAAMMVR,D,10/3/2018,255.370,255.370,255.370,255.370,0
SAAMMVR,D,10/4/2018,254.760,254.760,254.760,254.760,0
SAAMMVR,D,10/5/2018,254.250,254.250,254.250,254.250,0
SAAMMVR,D,10/8/2018,255.490,255.490,255.490,255.490,0
SAAMMVR,D,10/9/2018,254.740,254.740,254.740,254.740,0
SAAMMVR,D,10/10/2018,248.830,248.830,248.830,248.830,0
SAAMMVR,D,10/11/2018,244.280,244.280,244.280,244.280,0
SAAMMVR,D,10/12/2018,246.170,246.170,246.170,246.170,0
SAAMMVR,D,10/15/2018,245.820,245.820,245.820,245.820,0
SAAMMVR,D,10/16/2018,249.480,249.480,249.480,249.480,0
SAAMMVR,D,10/17/2018,250.450,250.450,250.450,250.450,0
SAAMMVR,D,10/18/2018,250.350,250.350,250.350,250.350,0
SAAMMVR,D,10/19/2018,249.900,249.900,249.900,249.900,0
SAAMMVR,D,10/22/2018,249.680,249.680,249.680,249.680,0
SAAMMVR,D,10/23/2018,249.320,249.320,249.320,249.320,0
SAAMMVR,D,10/24/2018,247.060,247.060,247.060,247.060,0
SAAMMVR,D,10/25/2018,247.410,247.410,247.410,247.410,0
SAAMMVR,D,10/26/2018,244.090,244.090,244.090,244.090,0
SAAMMVR,D,10/29/2018,244.730,244.730,244.730,244.730,0
SAAMMVR,D,10/30/2018,248.960,248.960,248.960,248.960,0
SAAMMVR,D,10/31/2018,249.660,249.660,249.660,249.660,0
SAAMMVR,D,11/1/2018,249.780,249.780,249.780,249.780,0
SAAMMVR,D,11/2/2018,249.500,249.500,249.500,249.500,0
SAAMMVR,D,11/5/2018,249.930,249.930,249.930,249.930,0
SAAMMVR,D,11/6/2018,250.790,250.790,250.790,250.790,0
SAAMMVR,D,11/7/2018,253.060,253.060,253.060,253.060,0
SAAMMVR,D,11/8/2018,254.540,254.540,254.540,254.540,0
SAAMMVR,D,11/9/2018,255.590,255.590,255.590,255.590,0
SAAMMVR,D,11/12/2018,255.670,255.670,255.670,255.670,0
SAAMMVR,D,11/13/2018,254.290,254.290,254.290,254.290,0
SAAMMVR,D,11/14/2018,252.910,252.910,252.910,252.910,0
SAAMMVR,D,11/15/2018,253.410,253.410,253.410,253.410,0
SAAMMVR,D,11/16/2018,252.910,252.910,252.910,252.910,0
SAAMMVR,D,11/19/2018,249.350,249.350,249.350,249.350,0
SAAMMVR,D,11/20/2018,246.930,246.930,246.930,246.930,0
SAAMMVR,D,11/21/2018,247.240,247.240,247.240,247.240,0
SAAMMVR,D,11/22/2018,247.040,247.040,247.040,247.040,0
SAAMMVR,D,11/23/2018,248.680,248.680,248.680,248.680,0
SAAMMVR,D,11/26/2018,250.220,250.220,250.220,250.220,0
SAAMMVR,D,11/27/2018,251.970,251.970,251.970,251.970,0
SAAMMVR,D,11/28/2018,256.100,256.100,256.100,256.100,0
SAAMMVR,D,11/29/2018,253.280,253.280,253.280,253.280,0
SAAMMVR,D,11/30/2018,255.960,255.960,255.960,255.960,0
SAAMMVR,D,12/3/2018,256.710,256.710,256.710,256.710,0
SAAMMVR,D,12/4/2018,252.830,252.830,252.830,252.830,0
SAAMMVR,D,12/5/2018,252.830,252.830,252.830,252.830,0
SAAMMVR,D,12/6/2018,251.720,251.720,251.720,251.720,0
SAAMMVR,D,12/7/2018,248.130,248.130,248.130,248.130,0
SAAMMVR,D,12/10/2018,248.720,248.720,248.720,248.720,0
SAAMMVR,D,12/11/2018,250.450,250.450,250.450,250.450,0
SAAMMVR,D,12/12/2018,250.480,250.480,250.480,250.480,0
SAAMMVR,D,12/13/2018,251.120,251.120,251.120,251.120,0
SAAMMVR,D,12/14/2018,247.200,247.200,247.200,247.200,0
SAAMMVR,D,12/17/2018,241.420,241.420,241.420,241.420,0
SAAMMVR,D,12/18/2018,240.810,240.810,240.810,240.810,0
SAAMMVR,D,12/19/2018,236.770,236.770,236.770,236.770,0
SAAMMVR,D,12/20/2018,235.060,235.060,235.060,235.060,0
SAAMMVR,D,12/21/2018,232.220,232.220,232.220,232.220,0
SAAMMVR,D,12/24/2018,226.680,226.680,226.680,226.680,0
SAAMMVR,D,12/27/2018,235.880,235.880,235.880,235.880,0
SAAMMVR,D,12/28/2018,235.070,235.070,235.070,235.070,0
SAAMMVR,D,12/31/2018,236.710,236.710,236.710,236.710,0
SAAMMVR,D,1/2/2019,236.780,236.780,236.780,236.780,0
SAAMMVR,D,1/3/2019,233.770,233.770,233.770,233.770,0
SAAMMVR,D,1/4/2019,237.830,237.830,237.830,237.830,0
SAAMMVR,D,1/7/2019,237.580,237.580,237.580,237.580,0
SAAMMVR,D,1/8/2019,240.160,240.160,240.160,240.160,0
SAAMMVR,D,1/9/2019,238.810,238.810,238.810,238.810,0
SAAMMVR,D,1/10/2019,240.700,240.700,240.700,240.700,0
SAAMMVR,D,1/11/2019,241.980,241.980,241.980,241.980,0
SAAMMVR,D,1/14/2019,239.700,239.700,239.700,239.700,0
SAAMMVR,D,1/15/2019,242.110,242.110,242.110,242.110,0
SAAMMVR,D,1/16/2019,242.850,242.850,242.850,242.850,0
SAAMMVR,D,1/17/2019,244.400,244.400,244.400,244.400,0
SAAMMVR,D,1/18/2019,247.020,247.020,247.020,247.020,0
SAAMMVR,D,1/21/2019,247.110,247.110,247.110,247.110,0
SAAMMVR,D,1/22/2019,246.110,246.110,246.110,246.110,0
SAAMMVR,D,1/23/2019,246.120,246.120,246.120,246.120,0
SAAMMVR,D,1/24/2019,245.920,245.920,245.920,245.920,0
SAAMMVR,D,1/25/2019,245.740,245.740,245.740,245.740,0
SAAMMVR,D,1/28/2019,244.550,244.550,244.550,244.550,0
SAAMMVR,D,1/29/2019,245.860,245.860,245.860,245.860,0
SAAMMVR,D,1/30/2019,247.360,247.360,247.360,247.360,0
SAAMMVR,D,1/31/2019,249.010,249.010,249.010,249.010,0
SAAMMVR,D,2/1/2019,249.290,249.290,249.290,249.290,0
SAAMMVR,D,2/4/2019,251.650,251.650,251.650,251.650,0
SAAMMVR,D,2/5/2019,252.300,252.300,252.300,252.300,0
SAAMMVR,D,2/6/2019,253.130,253.130,253.130,253.130,0
SAAMMVR,D,2/7/2019,252.880,252.880,252.880,252.880,0
SAAMMVR,D,2/8/2019,254.610,254.610,254.610,254.610,0
SAAMMVR,D,2/11/2019,255.770,255.770,255.770,255.770,0
SAAMMVR,D,2/12/2019,257.010,257.010,257.010,257.010,0
SAAMMVR,D,2/13/2019,257.320,257.320,257.320,257.320,0
SAAMMVR,D,2/14/2019,257.200,257.200,257.200,257.200,0
SAAMMVR,D,2/15/2019,260.000,260.000,260.000,260.000,0
SAAMMVR,D,2/18/2019,259.080,259.080,259.080,259.080,0
SAAMMVR,D,2/19/2019,259.500,259.500,259.500,259.500,0
SAAMMVR,D,2/20/2019,260.140,260.140,260.140,260.140,0
SAAMMVR,D,2/21/2019,259.900,259.900,259.900,259.900,0
SAAMMVR,D,2/22/2019,261.720,261.720,261.720,261.720,0
SAAMMVR,D,2/25/2019,261.040,261.040,261.040,261.040,0
SAAMMVR,D,2/26/2019,260.310,260.310,260.310,260.310,0
SAAMMVR,D,2/27/2019,260.060,260.060,260.060,260.060,0
SAAMMVR,D,2/28/2019,259.970,259.970,259.970,259.970,0
SAAMMVR,D,3/1/2019,260.300,260.300,260.300,260.300,0
SAAMMVR,D,3/4/2019,260.760,260.760,260.760,260.760,0
SAAMMVR,D,3/5/2019,260.660,260.660,260.660,260.660,0
SAAMMVR,D,3/6/2019,259.250,259.250,259.250,259.250,0
SAAMMVR,D,3/7/2019,260.480,260.480,260.480,260.480,0
SAAMMVR,D,3/8/2019,260.750,260.750,260.750,260.750,0
SAAMMVR,D,3/11/2019,263.570,263.570,263.570,263.570,0
SAAMMVR,D,3/12/2019,263.460,263.460,263.460,263.460,0
SAAMMVR,D,3/13/2019,263.860,263.860,263.860,263.860,0
SAAMMVR,D,3/14/2019,263.020,263.020,263.020,263.020,0
SAAMMVR,D,3/15/2019,263.220,263.220,263.220,263.220,0
SAAMMVR,D,3/18/2019,263.350,263.350,263.350,263.350,0
SAAMMVR,D,3/19/2019,262.910,262.910,262.910,262.910,0
SAAMMVR,D,3/20/2019,262.110,262.110,262.110,262.110,0
SAAMMVR,D,3/21/2019,264.790,264.790,264.790,264.790,0
SAAMMVR,D,3/22/2019,265.040,265.040,265.040,265.040,0
SAAMMVR,D,3/25/2019,264.320,264.320,264.320,264.320,0
SAAMMVR,D,3/26/2019,267.470,267.470,267.470,267.470,0
SAAMMVR,D,3/27/2019,267.200,267.200,267.200,267.200,0
SAAMMVR,D,3/28/2019,267.820,267.820,267.820,267.820,0
SAAMMVR,D,3/29/2019,269.470,269.470,269.470,269.470,0
SAAMMVR,D,4/1/2019,270.420,270.420,270.420,270.420,0
SAAMMVR,D,4/2/2019,270.760,270.760,270.760,270.760,0
SAAMMVR,D,4/3/2019,270.200,270.200,270.200,270.200,0
SAAMMVR,D,4/4/2019,270.700,270.700,270.700,270.700,0
SAAMMVR,D,4/5/2019,271.770,271.770,271.770,271.770,0
SAAMMVR,D,4/8/2019,270.870,270.870,270.870,270.870,0
SAAMMVR,D,4/9/2019,269.950,269.950,269.950,269.950,0
SAAMMVR,D,4/10/2019,271.200,271.200,271.200,271.200,0
SAAMMVR,D,4/11/2019,270.290,270.290,270.290,270.290,0
SAAMMVR,D,4/12/2019,270.450,270.450,270.450,270.450,0
SAAMMVR,D,4/15/2019,271.410,271.410,271.410,271.410,0
SAAMMVR,D,4/16/2019,270.610,270.610,270.610,270.610,0
SAAMMVR,D,4/17/2019,269.470,269.470,269.470,269.470,0
SAAMMVR,D,4/18/2019,270.380,270.380,270.380,270.380,0
SAAMMVR,D,4/23/2019,272.370,272.370,272.370,272.370,0
SAAMMVR,D,4/24/2019,272.140,272.140,272.140,272.140,0
SAAMMVR,D,4/25/2019,272.880,272.880,272.880,272.880,0
SAAMMVR,D,4/26/2019,273.580,273.580,273.580,273.580,0
SAAMMVR,D,4/29/2019,273.230,273.230,273.230,273.230,0
SAAMMVR,D,4/30/2019,274.410,274.410,274.410,274.410,0
SAAMMVR,D,5/1/2019,271.270,271.270,271.270,271.270,0
SAAMMVR,D,5/2/2019,272.590,272.590,272.590,272.590,0
SAAMMVR,D,5/3/2019,273.730,273.730,273.730,273.730,0
SAAMMVR,D,5/6/2019,273.270,273.270,273.270,273.270,0
SAAMMVR,D,5/7/2019,270.810,270.810,270.810,270.810,0
SAAMMVR,D,5/8/2019,270.180,270.180,270.180,270.180,0
SAAMMVR,D,5/9/2019,269.430,269.430,269.430,269.430,0
SAAMMVR,D,5/10/2019,271.110,271.110,271.110,271.110,0
SAAMMVR,D,5/13/2019,268.370,268.370,268.370,268.370,0
SAAMMVR,D,5/14/2019,269.810,269.810,269.810,269.810,0
SAAMMVR,D,5/15/2019,271.030,271.030,271.030,271.030,0
SAAMMVR,D,5/16/2019,274.200,274.200,274.200,274.200,0
SAAMMVR,D,5/17/2019,274.710,274.710,274.710,274.710,0
SAAMMVR,D,5/20/2019,274.440,274.440,274.440,274.440,0
SAAMMVR,D,5/21/2019,275.500,275.500,275.500,275.500,0
SAAMMVR,D,5/22/2019,276.390,276.390,276.390,276.390,0
SAAMMVR,D,5/23/2019,275.010,275.010,275.010,275.010,0
SAAMMVR,D,5/24/2019,273.780,273.780,273.780,273.780,0
SAAMMVR,D,5/27/2019,274.200,274.200,274.200,274.200,0
SAAMMVR,D,5/28/2019,271.960,271.960,271.960,271.960,0
SAAMMVR,D,5/29/2019,270.200,270.200,270.200,270.200,0
SAAMMVR,D,5/30/2019,271.550,271.550,271.550,271.550,0
SAAMMVR,D,5/31/2019,269.470,269.470,269.470,269.470,0
SAAMMVR,D,6/3/2019,270.240,270.240,270.240,270.240,0
SAAMMVR,D,6/4/2019,272.560,272.560,272.560,272.560,0
SAAMMVR,D,6/5/2019,275.110,275.110,275.110,275.110,0
SAAMMVR,D,6/6/2019,276.250,276.250,276.250,276.250,0
SAAMMVR,D,6/7/2019,276.910,276.910,276.910,276.910,0
SAAMMVR,D,6/10/2019,277.250,277.250,277.250,277.250,0
SAAMMVR,D,6/11/2019,277.050,277.050,277.050,277.050,0
SAAMMVR,D,6/12/2019,277.980,277.980,277.980,277.980,0
SAAMMVR,D,6/13/2019,279.510,279.510,279.510,279.510,0
SAAMMVR,D,6/14/2019,281.120,281.120,281.120,281.120,0
SAAMMVR,D,6/17/2019,281.080,281.080,281.080,281.080,0
SAAMMVR,D,6/18/2019,282.810,282.810,282.810,282.810,0
SAAMMVR,D,6/19/2019,283.760,283.760,283.760,283.760,0
SAAMMVR,D,6/20/2019,284.300,284.300,284.300,284.300,0
SAAMMVR,D,6/21/2019,282.800,282.800,282.800,282.800,0
SAAMMVR,D,6/24/2019,282.030,282.030,282.030,282.030,0
SAAMMVR,D,6/25/2019,280.840,280.840,280.840,280.840,0
SAAMMVR,D,6/26/2019,278.480,278.480,278.480,278.480,0
SAAMMVR,D,6/27/2019,279.530,279.530,279.530,279.530,0
SAAMMVR,D,6/28/2019,280.150,280.150,280.150,280.150,0
SAAMMVR,D,7/1/2019,282.070,282.070,282.070,282.070,0
SAAMMVR,D,7/2/2019,284.730,284.730,284.730,284.730,0
SAAMMVR,D,7/3/2019,287.770,287.770,287.770,287.770,0
SAAMMVR,D,7/4/2019,287.820,287.820,287.820,287.820,0
SAAMMVR,D,7/5/2019,288.620,288.620,288.620,288.620,0
SAAMMVR,D,7/8/2019,288.320,288.320,288.320,288.320,0
SAAMMVR,D,7/9/2019,288.920,288.920,288.920,288.920,0
SAAMMVR,D,7/10/2019,289.070,289.070,289.070,289.070,0
SAAMMVR,D,7/11/2019,288.890,288.890,288.890,288.890,0
SAAMMVR,D,7/12/2019,289.260,289.260,289.260,289.260,0
SAAMMVR,D,7/15/2019,289.320,289.320,289.320,289.320,0
SAAMMVR,D,7/16/2019,289.530,289.530,289.530,289.530,0
SAAMMVR,D,7/17/2019,288.910,288.910,288.910,288.910,0
SAAMMVR,D,7/18/2019,290.280,290.280,290.280,290.280,0
SAAMMVR,D,7/19/2019,287.580,287.580,287.580,287.580,0
SAAMMVR,D,7/22/2019,287.360,287.360,287.360,287.360,0
SAAMMVR,D,7/23/2019,289.850,289.850,289.850,289.850,0
SAAMMVR,D,7/24/2019,290.250,290.250,290.250,290.250,0
SAAMMVR,D,7/25/2019,288.850,288.850,288.850,288.850,0
SAAMMVR,D,7/26/2019,290.950,290.950,290.950,290.950,0
SAAMMVR,D,7/29/2019,291.040,291.040,291.040,291.040,0
SAAMMVR,D,7/30/2019,289.740,289.740,289.740,289.740,0
SAAMMVR,D,7/31/2019,287.720,287.720,287.720,287.720,0
SAAMMVR,D,8/1/2019,289.510,289.510,289.510,289.510,0
SAAMMVR,D,8/5/2019,280.200,280.200,280.200,280.200,0
SAAMMVR,D,8/6/2019,283.450,283.450,283.450,283.450,0
SAAMMVR,D,8/7/2019,284.560,284.560,284.560,284.560,0
SAAMMVR,D,8/8/2019,288.930,288.930,288.930,288.930,0
SAAMMVR,D,8/9/2019,287.990,287.990,287.990,287.990,0
SAAMMVR,D,8/12/2019,285.820,285.820,285.820,285.820,0
SAAMMVR,D,8/13/2019,288.530,288.530,288.530,288.530,0
SAAMMVR,D,8/14/2019,283.680,283.680,283.680,283.680,0
SAAMMVR,D,8/15/2019,286.110,286.110,286.110,286.110,0
SAAMMVR,D,8/16/2019,288.810,288.810,288.810,288.810,0
SAAMMVR,D,8/19/2019,291.340,291.340,291.340,291.340,0
SAAMMVR,D,8/20/2019,289.420,289.420,289.420,289.420,0
SAAMMVR,D,8/21/2019,290.950,290.950,290.950,290.950,0
SAAMMVR,D,8/22/2019,291.820,291.820,291.820,291.820,0
SAAMMVR,D,8/23/2019,286.430,286.430,286.430,286.430,0
SAAMMVR,D,8/26/2019,288.910,288.910,288.910,288.910,0
SAAMMVR,D,8/27/2019,289.920,289.920,289.920,289.920,0
SAAMMVR,D,8/28/2019,291.670,291.670,291.670,291.670,0
SAAMMVR,D,8/29/2019,293.650,293.650,293.650,293.650,0
SAAMMVR,D,8/30/2019,295.300,295.300,295.300,295.300,0
SAAMMVR,D,9/2/2019,296.450,296.450,296.450,296.450,0
SAAMMVR,D,9/3/2019,297.120,297.120,297.120,297.120,0
SAAMMVR,D,9/4/2019,297.440,297.440,297.440,297.440,0
SAAMMVR,D,9/5/2019,296.480,296.480,296.480,296.480,0
SAAMMVR,D,9/6/2019,297.430,297.430,297.430,297.430,0
SAAMMVR,D,9/9/2019,295.510,295.510,295.510,295.510,0
SAAMMVR,D,9/10/2019,295.220,295.220,295.220,295.220,0
SAAMMVR,D,9/11/2019,297.660,297.660,297.660,297.660,0
SAAMMVR,D,9/12/2019,297.200,297.200,297.200,297.200,0
SAAMMVR,D,9/13/2019,295.150,295.150,295.150,295.150,0
SAAMMVR,D,9/16/2019,296.700,296.700,296.700,296.700,0
SAAMMVR,D,9/17/2019,298.150,298.150,298.150,298.150,0
SAAMMVR,D,9/18/2019,298.230,298.230,298.230,298.230,0
SAAMMVR,D,9/19/2019,298.450,298.450,298.450,298.450,0
SAAMMVR,D,9/20/2019,300.210,300.210,300.210,300.210,0
SAAMMVR,D,9/23/2019,300.750,300.750,300.750,300.750,0
SAAMMVR,D,9/24/2019,300.520,300.520,300.520,300.520,0
SAAMMVR,D,9/25/2019,301.700,301.700,301.700,301.700,0
SAAMMVR,D,9/26/2019,302.660,302.660,302.660,302.660,0
SAAMMVR,D,9/27/2019,301.050,301.050,301.050,301.050,0
SAAMMVR,D,9/30/2019,303.320,303.320,303.320,303.320,0
SAAMMVR,D,10/1/2019,300.420,300.420,300.420,300.420,0
SAAMMVR,D,10/2/2019,296.450,296.450,296.450,296.450,0
SAAMMVR,D,10/4/2019,300.400,300.400,300.400,300.400,0
SAAMMVR,D,10/7/2019,299.000,299.000,299.000,299.000,0
SAAMMVR,D,10/8/2019,297.420,297.420,297.420,297.420,0
SAAMMVR,D,10/9/2019,298.530,298.530,298.530,298.530,0
SAAMMVR,D,10/10/2019,298.740,298.740,298.740,298.740,0
SAAMMVR,D,10/11/2019,298.530,298.530,298.530,298.530,0
SAAMMVR,D,10/14/2019,298.200,298.200,298.200,298.200,0
SAAMMVR,D,10/15/2019,298.550,298.550,298.550,298.550,0
SAAMMVR,D,10/16/2019,298.390,298.390,298.390,298.390,0
SAAMMVR,D,10/17/2019,298.070,298.070,298.070,298.070,0
SAAMMVR,D,10/18/2019,297.430,297.430,297.430,297.430,0
SAAMMVR,D,10/21/2019,298.000,298.000,298.000,298.000,0
SAAMMVR,D,10/22/2019,297.460,297.460,297.460,297.460,0
SAAMMVR,D,10/23/2019,297.730,297.730,297.730,297.730,0
SAAMMVR,D,10/24/2019,298.560,298.560,298.560,298.560,0
SAAMMVR,D,10/25/2019,298.150,298.150,298.150,298.150,0
SAAMMVR,D,10/28/2019,298.200,298.200,298.200,298.200,0
SAAMMVR,D,10/29/2019,298.300,298.300,298.300,298.300,0
SAAMMVR,D,10/30/2019,299.290,299.290,299.290,299.290,0
SAAMMVR,D,10/31/2019,298.770,298.770,298.770,298.770,0
SAAMMVR,D,11/1/2019,298.600,298.600,298.600,298.600,0
SAAMMVR,D,11/4/2019,297.870,297.870,297.870,297.870,0
SAAMMVR,D,11/5/2019,298.210,298.210,298.210,298.210,0
SAAMMVR,D,11/6/2019,299.830,299.830,299.830,299.830,0
SAAMMVR,D,11/7/2019,300.370,300.370,300.370,300.370,0
SAAMMVR,D,11/8/2019,301.120,301.120,301.120,301.120,0
SAAMMVR,D,11/11/2019,300.080,300.080,300.080,300.080,0
SAAMMVR,D,11/12/2019,300.810,300.810,300.810,300.810,0
SAAMMVR,D,11/13/2019,302.540,302.540,302.540,302.540,0
SAAMMVR,D,11/14/2019,303.040,303.040,303.040,303.040,0
SAAMMVR,D,11/15/2019,303.250,303.250,303.250,303.250,0
SAAMMVR,D,11/18/2019,302.840,302.840,302.840,302.840,0
SAAMMVR,D,11/19/2019,303.050,303.050,303.050,303.050,0
SAAMMVR,D,11/20/2019,302.960,302.960,302.960,302.960,0
SAAMMVR,D,11/21/2019,302.020,302.020,302.020,302.020,0
SAAMMVR,D,11/22/2019,303.240,303.240,303.240,303.240,0
SAAMMVR,D,11/25/2019,304.390,304.390,304.390,304.390,0
SAAMMVR,D,11/26/2019,306.300,306.300,306.300,306.300,0
SAAMMVR,D,11/27/2019,307.260,307.260,307.260,307.260,0
SAAMMVR,D,11/28/2019,307.090,307.090,307.090,307.090,0
SAAMMVR,D,11/29/2019,305.970,305.970,305.970,305.970,0
SAAMMVR,D,12/2/2019,303.200,303.200,303.200,303.200,0
SAAMMVR,D,12/3/2019,302.470,302.470,302.470,302.470,0
SAAMMVR,D,12/4/2019,303.520,303.520,303.520,303.520,0
SAAMMVR,D,12/5/2019,303.660,303.660,303.660,303.660,0
SAAMMVR,D,12/6/2019,305.580,305.580,305.580,305.580,0
SAAMMVR,D,12/9/2019,304.940,304.940,304.940,304.940,0
SAAMMVR,D,12/10/2019,304.000,304.000,304.000,304.000,0
SAAMMVR,D,12/11/2019,304.590,304.590,304.590,304.590,0
SAAMMVR,D,12/12/2019,304.540,304.540,304.540,304.540,0
SAAMMVR,D,12/13/2019,304.290,304.290,304.290,304.290,0