Date Close Price daily ret annual ret

2-Jan-17 1224.9 -0.0013878684 -0.34974283615 expected ret -0.608681443

3-Jan-17 1223.2 -0.00167593198 -0.42233485939
4-Jan-17 1221.15 0.00393072104 0.990541702494 variance 175.97314362
5-Jan-17 1225.95 -0.00469024022 -1.18194053591
6-Jan-17 1220.2 -0.0138092116 -3.47992132437 sd 13.265486935
9-Jan-17 1203.35 0.00797772884 2.010387667761
10-Jan-17 1212.95 0.01319098067 3.324127128076 roh 0.8088625398
11-Jan-17 1228.95 -0.01118841287 -2.81948004394
12-Jan-17 1215.2 0.00168696511 0.425115207373
13-Jan-17 1217.25 -0.00398439105 -1.00406654344
16-Jan-17 1212.4 -0.00556746948 -1.40300230947
17-Jan-17 1205.65 0.00866752374 2.18421598308
18-Jan-17 1216.1 -0.00415261903 -1.04645999507
19-Jan-17 1211.05 -0.01601915693 -4.03682754634
20-Jan-17 1191.65 -0.00297906264 -0.75072378635
23-Jan-17 1188.1 0.02680750779 6.755491961956
24-Jan-17 1219.95 0.01885323169 4.751014385835
25-Jan-17 1242.95 0.00691902329 1.743593869424
27-Jan-17 1251.55 -0.00423474891 -1.06715672566
30-Jan-17 1246.25 -0.00553660983 -1.39522567703
31-Jan-17 1239.35 0.04643563158 11.70177915843
1-Feb-17 1296.9 -0.02494409746 -6.28591256072
2-Feb-17 1264.55 -0.00118619272 -0.29892056463
3-Feb-17 1263.05 0.00336487075 0.847947428843
6-Feb-17 1267.3 -0.0068255346 -1.72003471948
7-Feb-17 1258.65 0.01573114051 3.964247407937
8-Feb-17 1278.45 0.01063788181 2.680746216121
9-Feb-17 1292.05 -0.01083549398 -2.73054448357
10-Feb-17 1278.05 0.01502288643 3.785767379993
13-Feb-17 1297.25 0.00366159183 0.922721140875
14-Feb-17 1302 -0.00049923195 -0.12580645161
15-Feb-17 1301.35 0.01152649172 2.904675913474
16-Feb-17 1316.35 0.00037983819 0.095719223611
17-Feb-17 1316.85 -0.00125299009 -0.31575350268
20-Feb-17 1315.2 -0.00022810219 -0.05748175182
21-Feb-17 1314.9 -0.00273785079 -0.68993839836
22-Feb-17 1311.3 -0.00209715549 -0.52848318463
23-Feb-17 1308.55 -0.00955255818 -2.40724466012
27-Feb-17 1296.05 0.00841016936 2.119362678909
28-Feb-17 1306.95 0.03125597766 7.876506369792
1-Mar-17 1347.8 -0.01721323639 -4.33773556908
2-Mar-17 1324.6 -0.00385021893 -0.97025517137
3-Mar-17 1319.5 0.00519136036 1.308222811671
6-Mar-17 1326.35 -0.00490066724 -1.23496814566
 7-Mar-17 1319.85 -0.01299390082 -3.27446300716
8-Mar-17 1302.7 0.00092116374 0.232133261687
9-Mar-17 1303.9 0 0
10-Mar-17 1303.9 0.01721757804 4.338829664852
14-Mar-17 1326.35 -0.00327967731 -0.8264786821
15-Mar-17 1322 -0.0006429652 -0.16202723147
16-Mar-17 1321.15 -0.01362449381 -3.43337244068
17-Mar-17 1303.15 -0.00199516556 -0.50278172121
20-Mar-17 1300.55 -0.00480565914 -1.21102610434
21-Mar-17 1294.3 -0.01807927065 -4.55597620335
22-Mar-17 1270.9 0.0023998741 0.604768274451
23-Mar-17 1273.95 0.00153067232 0.385729424232
24-Mar-17 1275.9 -0.00677952818 -1.7084411004
27-Mar-17 1267.25 0.00741763661 1.869244426909
28-Mar-17 1276.65 -0.00661888536 -1.66795911174
29-Mar-17 1268.2 0.00961993376 2.424223308626
30-Mar-17 1280.4 0.00335832552 0.846298031865
31-Mar-17 1284.7 0.00046703511 0.117692846579
3-Apr-17 1285.3 0.00365673384 0.921496926788
5-Apr-17 1290 -0.00124031008 -0.31255813953
6-Apr-17 1288.4 -0.00958553244 -2.41555417572
7-Apr-17 1276.05 0.003565691 0.898554131891
10-Apr-17 1280.6 0.00070279556 0.177104482274
11-Apr-17 1281.5 -0.0025751073 -0.64892703863
12-Apr-17 1278.2 0.00144734783 0.364731653888
13-Apr-17 1280.05 -0.00839810945 -2.11632358111
17-Apr-17 1269.3 -0.00516032459 -1.30040179627
18-Apr-17 1262.75 -0.0022173827 -0.55878043952
19-Apr-17 1259.95 0.01134965673 2.860113496567
20-Apr-17 1274.25 -0.011496959 -2.89723366686
21-Apr-17 1259.6 0.00385042871 0.970308034297
24-Apr-17 1264.45 0.03404642335 8.579698683222
25-Apr-17 1307.5 0.03292543021 8.297208413002
26-Apr-17 1350.55 -0.00929251046 -2.34171263559
27-Apr-17 1338 -0.00257847534 -0.64977578475
28-Apr-17 1334.55 0.00483308981 1.217938630999
2-May-17 1341 0.00469798658 1.18389261745
3-May-17 1347.3 -0.00894381355 -2.25384101536
4-May-17 1335.25 -0.01085938963 -2.73656618611
5-May-17 1320.75 0.00938860496 2.365928449744
8-May-17 1333.15 0.00663841278 1.672880021003
9-May-17 1342 0.02585692996 6.515946348733
10-May-17 1376.7 -0.00257863006 -0.64981477446
11-May-17 1373.15 -0.00538906893 -1.35804537013
12-May-17 1365.75 0.00768808347 1.937397034596
15-May-17 1376.25 -0.00650317893 -1.63880108992
16-May-17 1367.3 0.00764279968 1.925985518906
17-May-17 1377.75 -0.0191979677 -4.83788786064
18-May-17 1351.3 -0.0134685118 -3.39406497447
19-May-17 1333.1 -0.01954091966 -4.92431175456
22-May-17 1307.05 0.0170613213 4.299452966604
23-May-17 1329.35 -0.01643660436 -4.14202429759
24-May-17 1307.5 0.01426386233 3.594493307839
25-May-17 1326.15 0.01108471892 2.793349168646
26-May-17 1340.85 0.00753253533 1.898198903681
29-May-17 1350.95 0.00817942929 2.061216181206
30-May-17 1362 0.03990455213 10.05594713656
31-May-17 1416.35 0.00561301938 1.414480883962
1-Jun-17 1424.3 -0.00410728077 -1.03503475391
2-Jun-17 1418.45 0.00352497444 0.888293559872
5-Jun-17 1423.45 -0.00825459271 -2.08015736415
6-Jun-17 1411.7 0.01491110009 3.757597223206
7-Jun-17 1432.75 -0.01039958122 -2.62069446868
8-Jun-17 1417.85 0.0061007864 1.537398173291
9-Jun-17 1426.5 -0.00154223624 -0.38864353312
12-Jun-17 1424.3 -0.00487958997 -1.22965667345
13-Jun-17 1417.35 -0.0086428899 -2.17800825484
14-Jun-17 1405.1 -0.01163618248 -2.93231798449
15-Jun-17 1388.75 -0.0001440144 -0.03629162916
16-Jun-17 1388.55 -0.00162039538 -0.40833963487
19-Jun-17 1386.3 0.00245257159 0.618048041549
20-Jun-17 1389.7 -0.00323810894 -0.81600345398
21-Jun-17 1385.2 0.0078688998 1.982962749061
22-Jun-17 1396.1 -0.01436143543 -3.61908172767
23-Jun-17 1376.05 -0.00446931434 -1.12626721413
27-Jun-17 1369.9 -0.01062121323 -2.67654573327
28-Jun-17 1355.35 0.00029512672 0.074371933449
29-Jun-17 1355.75 -0.00597455283 -1.5055873133
30-Jun-17 1347.65 0.01209512856 3.047972396394
3-Jul-17 1363.95 -0.00678177353 -1.70900692841
4-Jul-17 1354.7 0.02240348417 5.645678009891
5-Jul-17 1385.05 -0.00592036389 -1.49193169922
6-Jul-17 1376.85 -0.00127101718 -0.32029632858
7-Jul-17 1375.1 -0.00538142681 -1.35611955494
10-Jul-17 1367.7 0.01641441837 4.136433428383
11-Jul-17 1390.15 -0.00974714959 -2.45628169622
12-Jul-17 1376.6 -0.00428592184 -1.08005230277
13-Jul-17 1370.7 0.00477858029 1.204202232436
14-Jul-17 1377.25 0.00439281176 1.106988564168
17-Jul-17 1383.3 -0.00206029061 -0.51919323357
 18-Jul-17 1380.45 0.00213698432 0.538520047811
19-Jul-17 1383.4 0.00665028191 1.675871042359
20-Jul-17 1392.6 -0.00685767629 -1.72813442482
21-Jul-17 1383.05 0.00394056614 0.993022667293
24-Jul-17 1388.5 0.00108030248 0.272236226143
25-Jul-17 1390 0.01658273381 4.178848920863
26-Jul-17 1413.05 -0.01047379781 -2.63939704894
27-Jul-17 1398.25 -0.00300375469 -0.75694618273
28-Jul-17 1394.05 0.00570280836 1.437107707758
31-Jul-17 1402 0.01772467903 4.466619115549
1-Aug-17 1426.85 -0.00819988086 -2.06636997582
2-Aug-17 1415.15 0.00120128608 0.302724092852
3-Aug-17 1416.85 0.00102339697 0.257896036983
4-Aug-17 1418.3 -0.01339631954 -3.37587252344
7-Aug-17 1399.3 -0.00221539341 -0.55827913957
8-Aug-17 1396.2 -0.00343790288 -0.86635152557
9-Aug-17 1391.4 -0.00143740118 -0.36222509702
10-Aug-17 1389.4 -0.03098459767 -7.80811861235
11-Aug-17 1346.35 0.00694470234 1.75006499053
14-Aug-17 1355.7 0.00951537951 2.397875636203
16-Aug-17 1368.6 -0.00310536314 -0.78255151249
17-Aug-17 1364.35 0.00498405834 1.255982702386
18-Aug-17 1371.15 0.00269846479 0.680013127667
21-Aug-17 1374.85 -0.00018183802 -0.04582318071
22-Aug-17 1374.6 -0.00127309763 -0.32082060236
23-Aug-17 1372.85 0.00214881451 0.54150125651
24-Aug-17 1375.8 0.00156272714 0.393807239424
28-Aug-17 1377.95 -0.00018142893 -0.04572009144
29-Aug-17 1377.7 -0.01277491471 -3.21927850766
30-Aug-17 1360.1 -0.01128593486 -2.84405558415
31-Aug-17 1344.75 0.00301171221 0.75895147797
1-Sep-17 1348.8 -0.0153099051 -3.85809608541
4-Sep-17 1328.15 -0.00244701276 -0.61664721605
5-Sep-17 1324.9 -0.00637783984 -1.60721563892
6-Sep-17 1316.45 0.01693949637 4.268753085951
7-Sep-17 1338.75 -0.0329038282 -8.29176470588
8-Sep-17 1294.7 -0.01096779177 -2.76388352514
11-Sep-17 1280.5 0.01659508005 4.181960171808
12-Sep-17 1301.75 0.00199731131 0.503322450547
13-Sep-17 1304.35 -0.01057998237 -2.66615555641
14-Sep-17 1290.55 0.0018984154 0.47840068188
15-Sep-17 1293 0.00143078113 0.360556844548
18-Sep-17 1294.85 -0.00061783218 -0.1556937097
19-Sep-17 1294.05 -0.0009273212 -0.23368494262
20-Sep-17 1292.85 -0.00015469699 -0.03898364079
21-Sep-17 1292.65 -0.00479634859 -1.20867984373
22-Sep-17 1286.45 -0.0210657235 -5.30856232267
25-Sep-17 1259.35 -0.01056100369 -2.66137293048
26-Sep-17 1246.05 -0.01203804021 -3.03358613218
27-Sep-17 1231.05 0.00292433289 0.736931887413
28-Sep-17 1234.65 0.01546997125 3.898432754222
29-Sep-17 1253.75 0.00913260219 2.301415752742
3-Oct-17 1265.2 0.01885077458 4.750395194436
4-Oct-17 1289.05 0.00896008689 2.257941895194
5-Oct-17 1300.6 0.00107642626 0.27125941873
6-Oct-17 1302 0.00222734255 0.561290322581
9-Oct-17 1304.9 -0.00160931872 -0.40554831788
10-Oct-17 1302.8 0.01297206018 3.268959164876
11-Oct-17 1319.7 0.01470031068 3.704478290521
12-Oct-17 1339.1 -0.00948398178 -2.38996340826
13-Oct-17 1326.4 0.03083534379 7.770506634499
16-Oct-17 1367.3 0.00446134718 1.124259489505
17-Oct-17 1373.4 -0.00152905199 -0.38532110092
18-Oct-17 1371.3 0.00229709035 0.57886676876
19-Oct-17 1374.45 -0.00538397177 -1.35676088617
23-Oct-17 1367.05 -0.01064335613 -2.68212574522
24-Oct-17 1352.5 0.00879852126 2.217227356747
25-Oct-17 1364.4 0.00516710642 1.302110817942
26-Oct-17 1371.45 0.01057275147 2.664333369791
27-Oct-17 1385.95 -0.00829755763 -2.09098452325
30-Oct-17 1374.45 -0.02142675252 -5.39954163484
31-Oct-17 1345 0.00379182156 0.955539033457
1-Nov-17 1350.1 -0.01099918525 -2.77179468188
2-Nov-17 1335.25 -0.00307058603 -0.77378768021
3-Nov-17 1331.15 0.02494084063 6.285091837885
6-Nov-17 1364.35 -0.00718290761 -1.81009271814
7-Nov-17 1354.55 0.00885903067 2.232475729947
8-Nov-17 1366.55 -0.00369543742 -0.93125022868
9-Nov-17 1361.5 0.0234300404 5.904370179949
10-Nov-17 1393.4 0.01266685805 3.192048227358
13-Nov-17 1411.05 0.01335884625 3.36642925481
14-Nov-17 1429.9 -0.01059514651 -2.66997692146
15-Nov-17 1414.75 0.00017670967 0.044530835837
16-Nov-17 1415 0.00116607774 0.293851590106
17-Nov-17 1416.65 -0.00582359792 -1.46754667702
20-Nov-17 1408.4 0.00681624538 1.717693836978
21-Nov-17 1418 0.00814527504 2.052609308886
22-Nov-17 1429.55 -0.00682032808 -1.71872267497
23-Nov-17 1419.8 0.01049443584 2.64459783068
24-Nov-17 1434.7 -0.00139401966 -0.35129295323
27-Nov-17 1432.7 0.00164025965 0.413345431702
28-Nov-17 1435.05 -0.0008362078 -0.210724365
29-Nov-17 1433.85 -0.01628482756 -4.10377654566
30-Nov-17 1410.5 -0.00088621056 -0.22332506203
1-Dec-17 1409.25 -0.006315416 -1.59148483236
4-Dec-17 1400.35 -0.00778376834 -1.96150962259
5-Dec-17 1389.45 -0.01374644644 -3.46410450178
6-Dec-17 1370.35 0.00777173715 1.958477761156
7-Dec-17 1381 0.00575669804 1.450687907314
8-Dec-17 1388.95 0.02163504806 5.452032110587
11-Dec-17 1419 0.00017618041 0.044397463002
12-Dec-17 1419.25 -0.00472080324 -1.18964241677
13-Dec-17 1412.55 0.01355704223 3.416374641606
14-Dec-17 1431.7 0.03558706433 8.967940210938
15-Dec-17 1482.65 0.02711361414 6.832630762486
18-Dec-17 1522.85 0.02078339955 5.237416685819
19-Dec-17 1554.5 -0.00816982953 -2.05879704085
20-Dec-17 1541.8 -0.51867946556 -130.707225321
21-Dec-17 742.1 0.00532273279 1.341328661905
22-Dec-17 746.05 -0.00636686549 -1.60445010388
26-Dec-17 741.3 0.00768919466 1.937677053824
27-Dec-17 747 0.00441767068 1.113253012048
28-Dec-17 750.3 0.00099960016 0.251899240304
29-Dec-17 751.05 -0.00738965448 -1.8621929299
1-Jan-18 745.5 0.00938967136 2.366197183099
2-Jan-18 752.5 0.00285714286 0.72
3-Jan-18 754.65 0.00046379116 0.116875372689
4-Jan-18 755 0.0017218543 0.433907284768
5-Jan-18 756.3 0.0046277932 1.166203887346
8-Jan-18 759.8 0.00092129508 0.232166359568
9-Jan-18 760.5 -0.00295857988 -0.74556213018
10-Jan-18 758.25 0.00877019453 2.210089020772
11-Jan-18 764.9 0.00156883253 0.395345796836
12-Jan-18 766.1 -0.00913718836 -2.30257146587
15-Jan-18 759.1 -0.0140297721 -3.53550256883
16-Jan-18 748.45 -0.00454272162 -1.14476584942
17-Jan-18 745.05 0.01832091806 4.616871350916
18-Jan-18 758.7 0.00685382892 1.727164887307
19-Jan-18 763.9 -0.00530174107 -1.33603874853
22-Jan-18 759.85 0.01138382576 2.868724090281
23-Jan-18 768.5 -0.01594014314 -4.01691607027
24-Jan-18 756.25 -0.00105785124 -0.2665785124
25-Jan-18 755.45 0.01098682904 2.768680918658
29-Jan-18 763.75 -0.00039279869 -0.09898527005
30-Jan-18 763.45 0 0
 31-Jan-18 763.45 0.04440369376 11.18973082717
1-Feb-18 797.35 -0.03618235405 -9.11795322004
2-Feb-18 768.5 -0.01014964216 -2.55770982433
5-Feb-18 760.7 -0.0083475746 -2.10358879979
6-Feb-18 754.35 -0.00961092331 -2.42195267449
7-Feb-18 747.1 0.00890108419 2.243073216437
8-Feb-18 753.75 -0.00504145937 -1.27044776119
9-Feb-18 749.95 -0.00433362224 -1.09207280485
12-Feb-18 746.7 -0.00033480648 -0.08437123343
14-Feb-18 746.45 0.00549266528 1.384151651149
15-Feb-18 750.55 -0.00906002265 -2.28312570781
16-Feb-18 743.75 -0.02238655462 -5.64141176471
19-Feb-18 727.1 -0.02482464585 -6.25581075505
20-Feb-18 709.05 -0.00084620267 -0.21324307172
21-Feb-18 708.45 0.01757357612 4.428541181452
22-Feb-18 720.9 -0.00221944791 -0.55930087391
23-Feb-18 719.3 0.02273043236 5.728068955929
26-Feb-18 735.65 0.0051654999 1.301705974308
27-Feb-18 739.45 -0.01447021435 -3.64649401582
28-Feb-18 728.75 0.00583190395 1.469639794168
1-Mar-18 733 0.00811732606 2.045566166439
5-Mar-18 738.95 -0.02517085053 -6.34305433385
6-Mar-18 720.35 -0.01457624766 -3.67321440966
7-Mar-18 709.85 0.02451222089 6.177079664718
8-Mar-18 727.25 0.00233757305 0.589068408388
9-Mar-18 728.95 0.01131764867 2.852047465533
12-Mar-18 737.2 -0.00569723277 -1.43570265871
13-Mar-18 733 -0.00586630286 -1.47830832196
14-Mar-18 728.7 0.00871414848 2.195965417867
15-Mar-18 735.05 0.00884293585 2.228419835385
16-Mar-18 741.55 0.00148337941 0.373811610815
19-Mar-18 742.65 -0.0037702821 -0.95011108867
20-Mar-18 739.85 0.00797458944 2.009596539839
21-Mar-18 745.75 -0.02138786457 -5.3897418706
22-Mar-18 729.8 0.00472732255 1.191285283639
23-Mar-18 733.25 0.019843164 5.000477326969
26-Mar-18 747.8 -0.00407863065 -1.02781492378
27-Mar-18 744.75 -0.0061094327 -1.53957703927
28-Mar-18 740.2 0.00999729803 2.519319102945
2-Apr-18 747.6 0.0291599786 7.348314606742
3-Apr-18 769.4 -0.01618144008 -4.07772290096
4-Apr-18 756.95 0.01875949534 4.727392826475
5-Apr-18 771.15 -0.00220449977 -0.55553394281
6-Apr-18 769.45 0.02150886997 5.420235232959
9-Apr-18 786 -0.00852417303 -2.14809160305
 10-Apr-18 779.3 0.00955986141 2.409085076351
11-Apr-18 786.75 0.00146170956 0.368350810296
12-Apr-18 787.9 0.00031729915 0.079959385709
13-Apr-18 788.15 0.01655776185 4.172555985536
16-Apr-18 801.2 0.01048427359 2.642036944583
17-Apr-18 809.6 -0.01278409091 -3.22159090909
18-Apr-18 799.25 0.00481701595 1.213888020019
19-Apr-18 803.1 -0.00317519612 -0.80014942099
20-Apr-18 800.55 0.02741864968 6.909499718943
23-Apr-18 822.5 0.01939209726 4.886808510638
24-Apr-18 838.45 0.01884429602 4.74876259765
25-Apr-18 854.25 0.0063213345 1.592976294996
26-Apr-18 859.65 0.00209387541 0.527656604432
27-Apr-18 861.45 0.01300133496 3.276336409542
30-Apr-18 872.65 -0.01157394144 -2.91663324357
2-May-18 862.55 0.00057967654 0.146078488204
3-May-18 863.05 -0.01025433057 -2.5840913041
4-May-18 854.2 0.03675954109 9.263404354952
7-May-18 885.6 -0.02258355917 -5.69105691057
8-May-18 865.6 -0.00641173752 -1.61575785582
9-May-18 860.05 -0.00424393931 -1.06947270508
10-May-18 856.4 0.01471275105 3.70761326483
11-May-18 869 -0.02174913694 -5.48078250863
14-May-18 850.1 -0.00170568168 -0.4298317845
15-May-18 848.65 0.00512578802 1.291698580098
16-May-18 853 -0.00375146542 -0.94536928488
17-May-18 849.8 -0.01818074841 -4.58154859967
18-May-18 834.35 -0.00916881405 -2.31054113981
21-May-18 826.7 0.00501995887 1.265029635902
22-May-18 830.85 0.00114340735 0.288138653186
23-May-18 831.8 0.01490742967 3.75667227699
24-May-18 844.2 0.01551764985 3.910447761194
25-May-18 857.3 -0.00898168669 -2.26338504607
28-May-18 849.6 0.02259887006 5.694915254237
29-May-18 868.8 0.03084714549 7.773480662983
30-May-18 895.6 0.03115230013 7.850379633765
31-May-18 923.5 -0.02376827287 -5.98960476448
1-Jun-18 901.55 0.01447507071 3.647717819311
4-Jun-18 914.6 -0.01388585174 -3.49923463809
5-Jun-18 901.9 0.01419226078 3.576449717264
6-Jun-18 914.7 0.00497430852 1.253525746146
7-Jun-18 919.25 -0.00908349198 -2.28903997824
8-Jun-18 910.9 0.00625754748 1.576901965089
11-Jun-18 916.6 -0.00016364827 -0.04123936286
12-Jun-18 916.45 0.00103660865 0.261225380544
13-Jun-18 917.4 0.00408763898 1.030085022891
14-Jun-18 921.15 -0.01356999403 -3.41963849536
15-Jun-18 908.65 0.00451218841 1.137071479668
18-Jun-18 912.75 -0.02229526157 -5.61840591619
19-Jun-18 892.4 0.01148588077 2.894441954281
20-Jun-18 902.65 -0.02110452556 -5.31834044203
21-Jun-18 883.6 0.02778406519 7.001584427343
22-Jun-18 908.15 -0.00462478665 -1.16544623686
25-Jun-18 903.95 -0.0062503457 -1.57508711765
26-Jun-18 898.3 -0.00773683625 -1.94968273405
27-Jun-18 891.35 0.01783811073 4.49520390419
28-Jun-18 907.25 -0.01151832461 -2.90261780105
29-Jun-18 896.8 -0.01064897413 -2.68354148082
2-Jul-18 887.25 0.00574809806 1.448520710059
3-Jul-18 892.35 0.00689191461 1.736762481089
4-Jul-18 898.5 0.01335559265 3.365609348915
5-Jul-18 910.5 0.01587040088 3.999341021417
6-Jul-18 924.95 0.00859505919 2.165954916482
9-Jul-18 932.9 -0.00192946725 -0.48622574767
10-Jul-18 931.1 -0.00053699925 -0.13532381055
11-Jul-18 930.6 -0.01402321083 -3.53384912959
12-Jul-18 917.55 -0.0099722086 -2.51299656694
13-Jul-18 908.4 -0.00880669309 -2.21928665786
16-Jul-18 900.4 0.02298978232 5.79342514438
17-Jul-18 921.1 -0.02046466182 -5.15709477798
18-Jul-18 902.25 0.00931005819 2.346134663342
19-Jul-18 910.65 -0.0012079284 -0.3043979575
20-Jul-18 909.55 -0.00203397284 -0.51256115662
23-Jul-18 907.7 0.01399140685 3.525834526826
24-Jul-18 920.4 -0.0118970013 -2.99804432855
25-Jul-18 909.45 0.00423332784 1.066798614547
26-Jul-18 913.3 -0.00388700318 -0.97952480018
27-Jul-18 909.75 0.02522671063 6.357131079967
30-Jul-18 932.7 0.00128658733 0.324220006433
31-Jul-18 933.9 -0.0065852875 -1.65949245101
1-Aug-18 927.75 -0.01805443277 -4.5497170574
2-Aug-18 911 0.00944017563 2.378924259056
3-Aug-18 919.6 0.01462592431 3.68573292736
6-Aug-18 933.05 -0.007234339 -1.82305342693
7-Aug-18 926.3 0.00188923675 0.476087660585
8-Aug-18 928.05 0.00560314638 1.411992888314
9-Aug-18 933.25 0.01259040986 3.172783284222
10-Aug-18 945 0.00957671958 2.413333333333
13-Aug-18 954.05 -0.00209632619 -0.52827419947
14-Aug-18 952.05 -0.00299354026 -0.75437214432
16-Aug-18 949.2 0.01243152128 3.132743362832
17-Aug-18 961 0.00770031217 1.940478668054
20-Aug-18 968.4 -0.01120404791 -2.82342007435
21-Aug-18 957.55 0.00428176074 1.079003707378
23-Aug-18 961.65 0.00743513752 1.87365465606
24-Aug-18 968.8 0.00913501239 2.302023121387
27-Aug-18 977.65 0.0008694318 0.219096813788
28-Aug-18 978.5 0.00321921308 0.811241696474
29-Aug-18 981.65 0.00076401976 0.192532980186
30-Aug-18 982.4 -0.01745724756 -4.39922638436
31-Aug-18 965.25 -0.01999481999 -5.03869463869
3-Sep-18 945.95 -0.01511707807 -3.80950367356
4-Sep-18 931.65 -0.00150271025 -0.37868298181
5-Sep-18 930.25 0.00505240527 1.273206127385
6-Sep-18 934.95 0.04117867266 10.37702550939
7-Sep-18 973.45 -0.03641686784 -9.17705069598
10-Sep-18 938 0.0026119403 0.658208955224
11-Sep-18 940.45 -0.00361529055 -0.9110532192
12-Sep-18 937.05 0.01435355637 3.617096206179
14-Sep-18 950.5 -0.00347185692 -0.87490794319
17-Sep-18 947.2 0.00010557432 0.02660472973
18-Sep-18 947.3 0 0
19-Sep-18 947.3 0.01045075478 2.633590203737
21-Sep-18 957.2 -0.06456330965 -16.2699540326
24-Sep-18 895.4 -0.00217779763 -0.54880500335
25-Sep-18 893.45 -0.00279814203 -0.70513179249
26-Sep-18 890.95 -0.01661148213 -4.18609349571
27-Sep-18 876.15 -0.01763396679 -4.4437596302
28-Sep-18 860.7 -0.01522016963 -3.8354827466
1-Oct-18 847.6 -0.06659981123 -16.7831524304
3-Oct-18 791.15 0.00518232952 1.30594703912
4-Oct-18 795.25 -0.03351147438 -8.44489154354
5-Oct-18 768.6 0.00761124122 1.918032786885
8-Oct-18 774.45 -0.01355800891 -3.41661824521
9-Oct-18 763.95 0.00026179724 0.065972903986
10-Oct-18 764.15 -0.04442844991 -11.1959693777
11-Oct-18 730.2 0.05286222953 13.32128184059
12-Oct-18 768.8 -0.02627471384 -6.62122788762
15-Oct-18 748.6 0.03967405824 9.997862676997
16-Oct-18 778.3 -0.02344854169 -5.90903250675
17-Oct-18 760.05 -0.02440628906 -6.1503848431
19-Oct-18 741.5 -0.00944032367 -2.3789615644
22-Oct-18 734.5 -0.00776038121 -1.95561606535
23-Oct-18 728.8 0.00528265642 1.331229418222
24-Oct-18 732.65 0.00156964444 0.395550399236
25-Oct-18 733.8 -0.00674570728 -1.69991823385
26-Oct-18 728.85 0.0259998628 6.551965424985
29-Oct-18 747.8 -0.00347686547 -0.87617009896
30-Oct-18 745.2 0.02435587762 6.13768115942
31-Oct-18 763.35 -0.01061112203 -2.67400275103
1-Nov-18 755.25 0.03866269447 9.742999006951
2-Nov-18 784.45 -0.00885971063 -2.23264707757
5-Nov-18 777.5 0.00090032154 0.226881028939
6-Nov-18 778.2 0.01966075559 4.954510408635
7-Nov-18 793.5 0.00403276623 1.016257088847
9-Nov-18 796.7 -0.02058491277 -5.18739801682
12-Nov-18 780.3 0.01390490837 3.504036908881
13-Nov-18 791.15 -0.0262276433 -6.60936611262
14-Nov-18 770.4 -0.0059709242 -1.5046728972
15-Nov-18 765.8 0.00202402716 0.510054844607
16-Nov-18 767.35 0.01694142178 4.269238287613
19-Nov-18 780.35 0.00301146921 0.758890241558
20-Nov-18 782.7 -0.01750351348 -4.4108853967
21-Nov-18 769 -0.03023407022 -7.61898569571
22-Nov-18 745.75 0.00442507543 1.11511900771
26-Nov-18 749.05 0.00447233162 1.127027568253
27-Nov-18 752.4 -0.00538277512 -1.35645933014
28-Nov-18 748.35 0.03307276007 8.334335538184
29-Nov-18 773.1 0.02211874272 5.573923166473
30-Nov-18 790.2 -0.03790179701 -9.55125284738
3-Dec-18 760.25 -0.02361065439 -5.94988490628
4-Dec-18 742.3 -0.03327495622 -8.38528896673
5-Dec-18 717.6 -0.00933667781 -2.35284280936
6-Dec-18 710.9 0.01371500914 3.456182304122
7-Dec-18 720.65 -0.01366821619 -3.44439048082
10-Dec-18 710.8 0.01772650535 4.467079347214
11-Dec-18 723.4 0.03587226984 9.039811998894
12-Dec-18 749.35 0.01120971509 2.824848201775
13-Dec-18 757.75 -0.00257340812 -0.64849884527
14-Dec-18 755.8 0.00357237364 0.900238158243
17-Dec-18 758.5 0.01621621622 4.086486486486
18-Dec-18 770.8 0.01264919564 3.187597301505
19-Dec-18 780.55 0.01896098905 4.778169239639
20-Dec-18 795.35 -0.01885962155 -4.75262463067
21-Dec-18 780.35 0.0103158839 2.599602742359
24-Dec-18 788.4 -0.00095129376 -0.2397260274
26-Dec-18 787.65 0.00983939567 2.479527709008
27-Dec-18 795.4 0.00974352527 2.455368368117
28-Dec-18 803.15 0.00068480359 0.172570503642
31-Dec-18 803.7 -0.03745178549 -9.43784994401
1-Jan-19 773.6 -1 -252
Date Close Price daily ret annual ret
2-Jan-17 487.25 -0.0123140072 -3.1031298101591 expected ret
3-Jan-17 481.25 0.01090909091 2.74909090909091
4-Jan-17 486.5 0.03175745118 8.00287769784172 variance
5-Jan-17 501.95 -0.0082677558 -2.0834744496464
6-Jan-17 497.8 0.00512253917 1.29087987143432 sd
9-Jan-17 500.35 0.02987908464 7.52952932946934
10-Jan-17 515.3 0.00698622162 1.76052784785563
11-Jan-17 518.9 -0.0010599345 -0.267103488148
12-Jan-17 518.35 -0.0071380341 -1.7987846049967
13-Jan-17 514.65 0.02312251044 5.82687263188574
16-Jan-17 526.55 -0.0062672111 -1.5793371949482
17-Jan-17 523.25 -0.0001911132 -0.0481605351171
18-Jan-17 523.15 0.01443180732 3.63681544490111
19-Jan-17 530.7 -0.0142264933 -3.5850763143019
20-Jan-17 523.15 0.01720347893 4.33527668928606
23-Jan-17 532.15 0.01738231702 4.3803438880015
24-Jan-17 541.4 0.01219061692 3.07203546361287
25-Jan-17 548 -0.0066605839 -1.6784671532847
27-Jan-17 544.35 -0.0217690824 -5.4858087627446
30-Jan-17 532.5 -0.016713615 -4.2118309859155
31-Jan-17 523.6 0.0345683728 8.71122994652408
1-Feb-17 541.7 -0.0200295366 -5.0474432342625
2-Feb-17 530.85 -0.0157294904 -3.9638315908449
3-Feb-17 522.5 0.00535885167 1.35043062200955
6-Feb-17 525.3 -0.0352179707 -8.8749286122216
7-Feb-17 506.8 0.01223362273 3.08287292817679
8-Feb-17 513 -0.0003898635 -0.0982456140351
9-Feb-17 512.8 -0.0066302652 -1.6708268330733
10-Feb-17 509.4 -0.0078523753 -1.9787985865724
13-Feb-17 505.4 -0.0368025326 -9.2742382271468
14-Feb-17 486.8 -0.1032251438 -26.012736236648
15-Feb-17 436.55 0.02141793609 5.39731989462832
16-Feb-17 445.9 0.01525005607 3.84301412872842
17-Feb-17 452.7 0.00618511155 1.55864811133201
20-Feb-17 455.5 0.0075740944 1.90867178924258
21-Feb-17 458.95 0.00261466391 0.6588953044994
22-Feb-17 460.15 0.00402042812 1.01314788655874
23-Feb-17 462 -0.0101731602 -2.5636363636364
27-Feb-17 457.3 -0.0025147606 -0.6337196588673
28-Feb-17 456.15 -0.0154554423 -3.8947714567576
1-Mar-17 449.1 0.0266087731 6.70541082164328
2-Mar-17 461.05 -0.002060514 -0.5192495390955
3-Mar-17 460.1 0.0230384699 5.80569441425775
6-Mar-17 470.7 -0.0076481836 -1.9273422562141
 7-Mar-17 467.1 -0.0095268679 -2.4007707129095
8-Mar-17 462.65 0.01069923268 2.69620663568575
9-Mar-17 467.6 0.00288708298 0.72754491017962
10-Mar-17 468.95 0.00149269645 0.37615950527774
14-Mar-17 469.65 0.00787820718 1.9853082082402
15-Mar-17 473.35 0.01489384177 3.75324812506599
16-Mar-17 480.4 -0.0084304746 -2.124479600333
17-Mar-17 476.35 -0.000629789 -0.1587068332109
20-Mar-17 476.05 -0.0056716731 -1.4292616321815
21-Mar-17 473.35 -0.0284144924 -7.1604520967572
22-Mar-17 459.9 0.02587519026 6.5205479452055
23-Mar-17 471.8 -0.0027554048 -0.6943620178042
24-Mar-17 470.5 -0.0106269926 -2.6780021253985
27-Mar-17 465.5 0.01482277121 3.73533834586465
28-Mar-17 472.4 -0.0069856054 -1.7603725656223
29-Mar-17 469.1 -0.0014922191 -0.3760392240461
30-Mar-17 468.4 -0.0052305722 -1.3181041844577
31-Mar-17 465.95 0.00965768859 2.43373752548557
3-Apr-17 470.45 0.00658943565 1.66053778297376
5-Apr-17 473.55 -0.0010558547 -0.2660753880266
6-Apr-17 473.05 -0.0106754043 -2.6902018814079
7-Apr-17 468 0.01506410256 3.79615384615385
10-Apr-17 475.05 -0.0048415956 -1.2200820966214
11-Apr-17 472.75 -0.015970386 -4.0245372818615
12-Apr-17 465.2 -0.0263327601 -6.6358555460017
13-Apr-17 452.95 -0.0076167347 -1.9194171542113
17-Apr-17 449.5 -0.0120133482 -3.0273637374861
18-Apr-17 444.1 -0.0012384598 -0.3120918712002
19-Apr-17 443.55 0.00101454177 0.25566452485627
20-Apr-17 444 -0.0081081081 -2.0432432432433
21-Apr-17 440.4 0.01067211626 2.68937329700275
24-Apr-17 445.1 0.00112334307 0.28308245338126
25-Apr-17 445.6 0.01166965889 2.9407540394973
26-Apr-17 450.8 0.01142413487 2.87888198757763
27-Apr-17 455.95 0.00405746244 1.02248053514641
28-Apr-17 457.8 -0.0134338139 -3.3853211009175
2-May-17 451.65 -0.0110705192 -2.7897708402524
3-May-17 446.65 -0.0227247285 -5.726631590731
4-May-17 436.5 -0.038373425 -9.6701030927835
5-May-17 419.75 0.00833829661 2.10125074449077
8-May-17 423.25 0.00815121087 2.05410513880684
9-May-17 426.7 0.01253808296 3.15959690649169
10-May-17 432.05 -0.0107626432 -2.712186089573
11-May-17 427.4 0.00701918577 1.76883481516144
12-May-17 430.4 0.00336895911 0.84897769516731
15-May-17 431.85 0.01262012273 3.18027092740534
16-May-17 437.3 0.02824148182 7.11685341870567
17-May-17 449.65 -0.02546425 -6.4169909929946
18-May-17 438.2 0.01083979918 2.73162939297125
19-May-17 442.95 0.01230387177 3.10057568574331
22-May-17 448.4 0.00379125781 0.95539696699378
23-May-17 450.1 0.04299044657 10.8335925349922
24-May-17 469.45 0.01278091384 3.22079028650549
25-May-17 475.45 0.0111473341 2.80912819434221
26-May-17 480.75 -0.0007280291 -0.1834633385336
29-May-17 480.4 0.0021856786 0.55079100749376
30-May-17 481.45 -0.0109045591 -2.7479489043514
31-May-17 476.2 0.0004199916 0.10583788324233
1-Jun-17 476.4 0.00451301427 1.13727959697735
2-Jun-17 478.55 -0.0011493052 -0.289624908578
5-Jun-17 478 -0.0357740586 -9.0150627615063
6-Jun-17 460.9 -0.0064005207 -1.6129312215231
7-Jun-17 457.95 0.00611420461 1.54077956108746
8-Jun-17 460.75 0.01399891481 3.52772653282691
9-Jun-17 467.2 -0.0229023973 -5.771404109589
12-Jun-17 456.5 -0.0151150055 -3.8089813800657
13-Jun-17 449.6 0.00444839858 1.12099644128114
14-Jun-17 451.6 -0.0069751993 -1.7577502214349
15-Jun-17 448.45 0.01572081614 3.96164566841343
16-Jun-17 455.5 -0.007025247 -1.7703622392975
19-Jun-17 452.3 0.03283219102 8.27371213796151
20-Jun-17 467.15 -0.0210853045 -5.3134967355239
21-Jun-17 457.3 -0.0098403674 -2.4797725781763
22-Jun-17 452.8 -0.0214222615 -5.3984098939929
23-Jun-17 443.1 -0.0034980817 -0.8815165876777
27-Jun-17 441.55 0.00135884951 0.34243007586908
28-Jun-17 442.15 -0.0140223906 -3.5336424290399
29-Jun-17 435.95 -0.0079137516 -1.994265397408
30-Jun-17 432.5 -0.0042774566 -1.0779190751445
3-Jul-17 430.65 -0.0069662139 -1.7554858934169
4-Jul-17 427.65 0.01028878756 2.59277446509998
5-Jul-17 432.05 0.01168846198 2.94549241985882
6-Jul-17 437.1 -0.0006863418 -0.1729581331503
7-Jul-17 436.8 0.02277930403 5.74038461538461
10-Jul-17 446.75 0.02283156128 5.7535534415221
11-Jul-17 456.95 0.00875369296 2.20593062698326
12-Jul-17 460.95 -0.0055320534 -1.3940774487472
13-Jul-17 458.4 -0.0141797557 -3.5732984293194
14-Jul-17 451.9 0.00531090949 1.3383491922992
17-Jul-17 454.3 0.00385208012 0.97072419106317
 18-Jul-17 456.05 0.00986733911 2.48656945510361
19-Jul-17 460.55 -0.0007599609 -0.1915101509065
20-Jul-17 460.2 0.00956106041 2.40938722294656
21-Jul-17 464.6 -0.0021523892 -0.5424020662936
24-Jul-17 463.6 -0.0160698878 -4.0496117342537
25-Jul-17 456.15 0.00131535679 0.33146991121343
26-Jul-17 456.75 -0.0243021346 -6.1241379310345
27-Jul-17 445.65 0.0014585437 0.36755301245374
28-Jul-17 446.3 -0.0040331616 -1.0163567107327
31-Jul-17 444.5 0.00539932508 1.36062992125983
1-Aug-17 446.9 -0.0165585142 -4.1727455806668
2-Aug-17 439.5 -0.0174061433 -4.3863481228669
3-Aug-17 431.85 0.00752576126 1.89649183744356
4-Aug-17 435.1 -0.0106871983 -2.6931739829924
7-Aug-17 430.45 -0.0001161575 -0.0292716924149
8-Aug-17 430.4 -0.031714684 -7.9921003717472
9-Aug-17 416.75 -0.0860227954 -21.67774445111
10-Aug-17 380.9 -0.0170648464 -4.3003412969283
11-Aug-17 374.4 0.00333867521 0.84134615384615
14-Aug-17 375.65 0.03567150273 8.98921868760817
16-Aug-17 389.05 -0.0102814548 -2.5909266161162
17-Aug-17 385.05 -0.0112972341 -2.8469029996105
18-Aug-17 380.7 -0.0161544523 -4.0709219858156
21-Aug-17 374.55 -0.0032038446 -0.8073688426111
22-Aug-17 373.35 0.01807955002 4.55604660506227
23-Aug-17 380.1 0.01026045777 2.58563535911601
24-Aug-17 384 -0.0125 -3.15
28-Aug-17 379.2 -0.0075158228 -1.8939873417721
29-Aug-17 376.35 0.00584562243 1.47309685133519
30-Aug-17 378.55 -0.005151235 -1.2981112138423
31-Aug-17 376.6 0.03744025491 9.43494423791819
1-Sep-17 390.7 -0.016124904 -4.063475812644
4-Sep-17 384.4 0.00780437045 1.96670135275754
5-Sep-17 387.4 -0.0103252452 -2.6019617965927
6-Sep-17 383.4 -0.0117370892 -2.9577464788732
7-Sep-17 378.9 -0.0101609923 -2.5605700712589
8-Sep-17 375.05 0.00093320891 0.23516864418075
11-Sep-17 375.4 0.03143313799 7.92115077250933
12-Sep-17 387.2 0.00671487603 1.69214876033059
13-Sep-17 389.8 0.0361723961 9.1154438173422
14-Sep-17 403.9 -0.00656103 -1.6533795493934
15-Sep-17 401.25 0.01021806854 2.57495327102805
18-Sep-17 405.35 0.04576292093 11.5322560749969
19-Sep-17 423.9 -0.0198159943 -4.9936305732484
20-Sep-17 415.5 -0.0052948255 -1.3342960288809
21-Sep-17 413.3 -0.0050810549 -1.2804258407936
22-Sep-17 411.2 -0.0072957198 -1.8385214007782
25-Sep-17 408.2 0.0066144047 1.66682998530132
26-Sep-17 410.9 -0.0170357751 -4.2930153321976
27-Sep-17 403.9 -0.006932409 -1.7469670710572
28-Sep-17 401.1 0.00037397158 0.09424083769632
29-Sep-17 401.25 0.03775700935 9.51476635514017
3-Oct-17 416.4 0.01681075889 4.23631123919308
4-Oct-17 423.4 -0.0005904582 -0.1487954652811
5-Oct-17 423.15 0.00248138958 0.62531017369728
6-Oct-17 424.2 0.00400754361 1.009900990099
9-Oct-17 425.9 -0.0049307349 -1.2425451984034
10-Oct-17 423.8 -0.0201746107 -5.0840018876829
11-Oct-17 415.25 0.01216134859 3.0646598434678
12-Oct-17 420.3 0.0098738996 2.48822269807279
13-Oct-17 424.45 0.02850748027 7.1838850276829
16-Oct-17 436.55 -0.010422632 -2.6265032642309
17-Oct-17 432 0.00358796296 0.90416666666667
18-Oct-17 433.55 -0.0145311959 -3.6618613770038
19-Oct-17 427.25 -0.0115857226 -2.919602106495
23-Oct-17 422.3 -0.0153919015 -3.8787591759413
24-Oct-17 415.8 0.01491101491 3.75757575757575
25-Oct-17 422 -0.0062796209 -1.5824644549763
26-Oct-17 419.35 0.02551567903 6.42995111482055
27-Oct-17 430.05 0.01337053831 3.36937565399372
30-Oct-17 435.8 -0.0166360716 -4.1922900413034
31-Oct-17 428.55 0.01913429005 4.8218410920546
1-Nov-17 436.75 -0.0044647968 -1.1251287922152
2-Nov-17 434.8 0.02782888684 7.01287948482059
3-Nov-17 446.9 0.03278138286 8.26090848064446
6-Nov-17 461.55 -0.0209078106 -5.268768280793
7-Nov-17 451.9 -0.0292100022 -7.3609205576455
8-Nov-17 438.7 0.00364713928 0.91907909733304
9-Nov-17 440.3 -0.0400863048 -10.101748807631
10-Nov-17 422.65 -0.0105288063 -2.6532591979179
13-Nov-17 418.2 -0.0087278814 -2.1994261119082
14-Nov-17 414.55 -0.0143529128 -3.6169340248462
15-Nov-17 408.6 0.01199216838 3.02202643171805
16-Nov-17 413.5 0.0192261185 4.84498186215235
17-Nov-17 421.45 0.00225412267 0.56803891327559
20-Nov-17 422.4 0.00437973485 1.1036931818182
21-Nov-17 424.25 0.00942840306 2.37595757218621
22-Nov-17 428.25 -0.005020432 -1.2651488616462
23-Nov-17 426.1 -0.002698897 -0.6801220370805
24-Nov-17 424.95 -0.0089422285 -2.2534415813625
27-Nov-17 421.15 -0.0123471447 -3.1114804701413
28-Nov-17 415.95 -0.0040870297 -1.0299314821493
29-Nov-17 414.25 -0.0231744116 -5.8399517199759
30-Nov-17 404.65 -0.0135919931 -3.4251822562709
1-Dec-17 399.15 0.01064762621 2.68320180383315
4-Dec-17 403.4 -0.0026028756 -0.6559246405553
5-Dec-17 402.35 -0.0137939605 -3.4760780415062
6-Dec-17 396.8 0.0134828629 3.39768145161288
7-Dec-17 402.15 0.02213104563 5.57702349869454
8-Dec-17 411.05 -0.002067875 -0.5211044885051
11-Dec-17 410.2 -0.0109702584 -2.7645051194539
12-Dec-17 405.7 -0.0094897708 -2.3914222331772
13-Dec-17 401.85 0.00236406619 0.59574468085106
14-Dec-17 402.8 0.00583416087 1.47020854021845
15-Dec-17 405.15 0.00086387758 0.21769714920401
18-Dec-17 405.5 0.03390875462 8.54500616522811
19-Dec-17 419.25 0.00644007156 1.62289803220035
20-Dec-17 421.95 -0.0040289134 -1.0152861713473
21-Dec-17 420.25 0.00392623438 0.98941106484234
22-Dec-17 421.9 0.00402939085 1.01540649442999
26-Dec-17 423.6 -0.0025967894 -0.6543909348442
27-Dec-17 422.5 -0.009704142 -2.4454437869823
28-Dec-17 418.4 0.03059273423 7.7093690248566
29-Dec-17 431.2 -0.0134508349 -3.3896103896104
1-Jan-18 425.4 0.03161730136 7.96755994358254
2-Jan-18 438.85 -0.0128745585 -3.2443887433064
3-Jan-18 433.2 -0.008079409 -2.0360110803324
4-Jan-18 429.7 0.00255992553 0.64510123341868
5-Jan-18 430.8 0.00673166202 1.69637883008355
8-Jan-18 433.7 0.00657136269 1.65598339866268
9-Jan-18 436.55 -0.0092772878 -2.3378765318979
10-Jan-18 432.5 0.00450867052 1.13618497109826
11-Jan-18 434.45 0.00391299344 0.98607434687535
12-Jan-18 436.15 -0.0100882724 -2.5422446406053
15-Jan-18 431.75 -0.0230457441 -5.8075275043428
16-Jan-18 421.8 0.00225225225 0.56756756756756
17-Jan-18 422.75 -0.0093435837 -2.3545830869308
18-Jan-18 418.8 0.00035816619 0.09025787965615
19-Jan-18 418.95 0.00620599117 1.5639097744361
22-Jan-18 421.55 -0.0083026924 -2.0922784960266
23-Jan-18 418.05 -0.0345652434 -8.7104413347686
24-Jan-18 403.6 -0.0084241824 -2.1228939544103
25-Jan-18 400.2 -0.0022488756 -0.5667166416791
29-Jan-18 399.3 -0.0077635863 -1.9564237415477
30-Jan-18 396.2 0.00769813226 1.93992932862192
 31-Jan-18 399.25 -0.011521603 -2.9034439574202
1-Feb-18 394.65 -0.0268592424 -6.7685290763968
2-Feb-18 384.05 0.03124593152 7.87397474287202
5-Feb-18 396.05 -0.0545385684 -13.74371922737
6-Feb-18 374.45 0.00814527974 2.05261049539325
7-Feb-18 377.5 -0.0070198675 -1.7690066225166
8-Feb-18 374.85 -0.0150726957 -3.7983193277311
9-Feb-18 369.2 0.0088028169 2.21830985915493
12-Feb-18 372.45 0.01181366626 2.97704389850989
14-Feb-18 376.85 -0.001857503 -0.4680907522887
15-Feb-18 376.15 -0.0148876778 -3.7516948026053
16-Feb-18 370.55 -0.0075563352 -1.9041964647146
19-Feb-18 367.75 0.00312712441 0.78803535010196
20-Feb-18 368.9 -0.0123339658 -3.1081593927894
21-Feb-18 364.35 -0.0159187594 -4.0115273775216
22-Feb-18 358.55 0.00529912146 1.33537860828335
23-Feb-18 360.45 0.03218199473 8.10986267166044
26-Feb-18 372.05 0.00215024862 0.54186265286925
27-Feb-18 372.85 -0.0071074159 -1.7910687944214
28-Feb-18 370.2 0.00175580767 0.44246353322531
1-Mar-18 370.85 -0.0504247 -12.707024403398
5-Mar-18 352.15 -0.0157603294 -3.9716030100809
6-Mar-18 346.6 0.00403923832 1.01788805539525
7-Mar-18 348 -0.0060344828 -1.5206896551724
8-Mar-18 345.9 -0.0121422376 -3.059843885516
9-Mar-18 341.7 0.03072870939 7.74363476733977
12-Mar-18 352.2 0.00440090857 1.10902896081773
13-Mar-18 353.75 0.00113074205 0.28494699646642
14-Mar-18 354.15 -0.0031060285 -0.7827191867852
15-Mar-18 353.05 -0.0366803569 -9.2434499362697
16-Mar-18 340.1 -0.0127903558 -3.2231696559836
19-Mar-18 335.75 0.01042442293 2.62695457930007
20-Mar-18 339.25 -0.0157700811 -3.9740604274134
21-Mar-18 333.9 0.01287810722 3.24528301886793
22-Mar-18 338.2 -0.020993495 -5.2903607332939
23-Mar-18 331.1 0.0028692238 0.72304439746299
26-Mar-18 332.05 -0.0030115946 -0.7589218491191
27-Mar-18 331.05 -0.0108744903 -2.7403715450839
28-Mar-18 327.45 0.03466178042 8.73476866697208
2-Apr-18 338.8 0.01342975207 3.38429752066117
3-Apr-18 343.35 0.03596912771 9.06422018348621
4-Apr-18 355.7 0.0222097273 5.59685127916786
5-Apr-18 363.6 0.00068756876 0.17326732673267
6-Apr-18 363.85 -0.0152535385 -3.8438917136183
9-Apr-18 358.3 -0.0136756908 -3.4462740720067
 10-Apr-18 353.4 0.00537634409 1.35483870967744
11-Apr-18 355.3 0.00773993808 1.95046439628483
12-Apr-18 358.05 -0.0039100684 -0.9853372434018
13-Apr-18 356.65 -0.0496284873 -12.506378802748
16-Apr-18 338.95 -0.0060480897 -1.5241186015637
17-Apr-18 336.9 -0.0041555358 -1.0471950133571
18-Apr-18 335.5 -0.0019374069 -0.4882265275708
19-Apr-18 334.85 0.00418097656 1.05360609228011
20-Apr-18 336.25 -0.0081784387 -2.0609665427509
23-Apr-18 333.5 -0.0058470765 -1.4734632683658
24-Apr-18 331.55 -0.0087467954 -2.2041924294978
25-Apr-18 328.65 0.00502053857 1.26517571884987
26-Apr-18 330.3 0.01967907962 4.95912806539509
27-Apr-18 336.8 0.01009501188 2.54394299287409
30-Apr-18 340.2 -0.012345679 -3.1111111111111
2-May-18 336 -0.0075892857 -1.9125
3-May-18 333.45 0.00239916029 0.60458839406209
4-May-18 334.25 0.0023934181 0.60314136125655
7-May-18 335.05 -0.008804656 -2.2187733174153
8-May-18 332.1 0.02785305631 7.0189701897019
9-May-18 341.35 -0.0234363556 -5.9059616229676
10-May-18 333.35 -0.00779961 -1.9655017249138
11-May-18 330.75 -0.0199546485 -5.0285714285715
14-May-18 324.15 -0.0428813821 -10.806108283202
15-May-18 310.25 0.00048348106 0.12183722804188
16-May-18 310.4 0.01530283505 3.85631443298969
17-May-18 315.15 -0.0314136126 -7.9162303664921
18-May-18 305.25 -0.0285012285 -7.1823095823096
21-May-18 296.55 0.03776766144 9.5174506828528
22-May-18 307.75 0.00487408611 1.22826969943136
23-May-18 309.25 -0.0656426839 -16.541956345998
24-May-18 288.95 0.01816923343 4.57864682471016
25-May-18 294.2 0.00679809653 1.71312032630863
28-May-18 296.2 -0.0054017556 -1.3612424037812
29-May-18 294.6 -0.0191785472 -4.8329938900204
30-May-18 288.95 -0.0209378785 -5.2763453884755
31-May-18 282.9 0.01519971721 3.83032873807
1-Jun-18 287.2 -0.0019150418 -0.4825905292479
4-Jun-18 286.65 -0.0045351474 -1.1428571428571
5-Jun-18 285.35 0.0355703522 8.96372875416154
6-Jun-18 295.5 0.0331641286 8.35736040609138
7-Jun-18 305.3 0.01555846708 3.9207337045529
8-Jun-18 310.05 -0.0006450572 -0.1625544267054
11-Jun-18 309.85 -0.005970631 -1.5045989995159
12-Jun-18 308 0.00048701299 0.12272727272725
13-Jun-18 308.15 -0.0077884147 -1.9626805127373
14-Jun-18 305.75 -0.0083401472 -2.1017170891251
15-Jun-18 303.2 0.01830474934 4.6127968337731
18-Jun-18 308.75 -0.0132793522 -3.3463967611336
19-Jun-18 304.65 0.00311833251 0.78581979320536
20-Jun-18 305.6 0.00310863874 0.78337696335078
21-Jun-18 306.55 0.00521937694 1.31528298809327
22-Jun-18 308.15 -0.0593866623 -14.965438909622
25-Jun-18 289.85 -0.0431257547 -10.867690184578
26-Jun-18 277.35 -0.0221741482 -5.5878853434289
27-Jun-18 271.2 -0.0269174041 -6.783185840708
28-Jun-18 263.9 0.02046229632 5.15649867374009
29-Jun-18 269.3 -0.0076123283 -1.9183067211289
2-Jul-18 267.25 0.00841908326 2.12160898035547
3-Jul-18 269.5 -0.0092764378 -2.3376623376623
4-Jul-18 267 -0.0205992509 -5.1910112359551
5-Jul-18 261.5 0.03690248566 9.29942638623325
6-Jul-18 271.15 0.00811359026 2.04462474645035
9-Jul-18 273.35 0.00749954271 1.88988476312416
10-Jul-18 275.4 -0.0274146696 -6.9084967320261
11-Jul-18 267.85 -0.0050401344 -1.2701138697032
12-Jul-18 266.5 -0.0088180113 -2.222138836773
13-Jul-18 264.15 -0.0477001704 -12.020442930153
16-Jul-18 251.55 0.02405088452 6.06082289803221
17-Jul-18 257.6 -0.0219332298 -5.5271739130435
18-Jul-18 251.95 0.00198452074 0.50009922603691
19-Jul-18 252.45 0.00376312141 0.94830659536544
20-Jul-18 253.4 0.01913970008 4.8232044198895
23-Jul-18 258.25 0.003678606 0.92700871248789
24-Jul-18 259.2 -0.0073302469 -1.8472222222222
25-Jul-18 257.3 0.00466381656 1.17528177225028
26-Jul-18 258.5 0.03558994197 8.968665377176
27-Jul-18 267.7 -0.0014942099 -0.376540903997
30-Jul-18 267.3 -0.0117845118 -2.969696969697
31-Jul-18 264.15 0.00302858224 0.76320272572403
1-Aug-18 264.95 -0.0150971881 -3.8044914134742
2-Aug-18 260.95 -0.0084307339 -2.1245449319793
3-Aug-18 258.75 -0.0156521739 -3.944347826087
6-Aug-18 254.7 -0.0111896349 -2.8197879858657
7-Aug-18 251.85 0.01250744491 3.15187611673616
8-Aug-18 255 0.00980392157 2.47058823529412
9-Aug-18 257.5 -0.0281553398 -7.095145631068
10-Aug-18 250.25 -0.0067932068 -1.7118881118881
13-Aug-18 248.55 0.0006035003 0.15208207604102
14-Aug-18 248.7 0.00985122638 2.48250904704465
16-Aug-18 251.15 0.02468644237 6.22098347601037
17-Aug-18 257.35 0.04740625607 11.9463765300175
20-Aug-18 269.55 -0.0018549434 -0.4674457429048
21-Aug-18 269.05 -0.0433005018 -10.911726444899
23-Aug-18 257.4 -0.006993007 -1.7622377622378
24-Aug-18 255.6 0.01291079812 3.25352112676055
27-Aug-18 258.9 0.00540749324 1.36268829663966
28-Aug-18 260.3 0.00499423742 1.25854782942759
29-Aug-18 261.6 -0.0074541284 -1.8784403669725
30-Aug-18 259.65 0.02869247063 7.23050259965342
31-Aug-18 267.1 -0.0014975665 -0.3773867465369
3-Sep-18 266.7 -0.0174353206 -4.3937007874016
4-Sep-18 262.05 0.01335622973 3.36576989124213
5-Sep-18 265.55 0.0165693843 4.17548484277912
6-Sep-18 269.95 0.02796814225 7.04797184663828
7-Sep-18 277.5 -0.007027027 -1.7708108108108
10-Sep-18 275.55 -0.0303030303 -7.6363636363637
11-Sep-18 267.2 -0.0170284431 -4.2911676646707
12-Sep-18 262.65 0.01446792309 3.64591661907483
14-Sep-18 266.45 -0.0234565585 -5.9110527303434
17-Sep-18 260.2 -0.0336279785 -8.4742505764796
18-Sep-18 251.45 0.00497116723 1.25273414197654
19-Sep-18 252.7 -0.0098931539 -2.4930747922438
21-Sep-18 250.2 -0.0397681855 -10.021582733813
24-Sep-18 240.25 0.00270551509 0.68178980228929
25-Sep-18 240.9 -0.0315483603 -7.9501867995019
26-Sep-18 233.3 -0.0332190313 -8.3711958851265
27-Sep-18 225.55 -0.0093105742 -2.3462646863224
28-Sep-18 223.45 0.02595658984 6.54106063996421
1-Oct-18 229.25 -0.0074154853 -1.8687022900763
3-Oct-18 227.55 -0.0188969457 -4.762030323006
4-Oct-18 223.25 -0.0300111982 -7.5628219484882
5-Oct-18 216.55 -0.0175479104 -4.4220734241515
8-Oct-18 212.75 -0.133960047 -33.757931844888
9-Oct-18 184.25 0.02442333786 6.15468113975577
10-Oct-18 188.75 -0.0317880795 -8.0105960264901
11-Oct-18 182.75 0.00355677155 0.89630642954857
12-Oct-18 183.4 0.00490730643 1.23664122137405
15-Oct-18 184.3 0.00651112317 1.64080303852413
16-Oct-18 185.5 -0.0339622642 -8.5584905660378
17-Oct-18 179.2 -0.0245535714 -6.1875
19-Oct-18 174.8 -0.0243135011 -6.1270022883295
22-Oct-18 170.55 0.00058633832 0.14775725593667
23-Oct-18 170.65 -0.0005859947 -0.147670670964
24-Oct-18 170.55 -0.0301964233 -7.6094986807388
25-Oct-18 165.4 0.02085852479 5.25634824667471
26-Oct-18 168.85 0.03849570625 9.70091797453361
29-Oct-18 175.35 0.01112061591 2.80239520958086
30-Oct-18 177.3 0.0076142132 1.91878172588832
31-Oct-18 178.65 0.00055975371 0.14105793450881
1-Nov-18 178.75 0.06293706294 15.8601398601399
2-Nov-18 190 -0.0018421053 -0.4642105263158
5-Nov-18 189.65 0.01687318745 4.25204323754283
6-Nov-18 192.85 0.01166709878 2.94010889292196
7-Nov-18 195.1 0.00153767299 0.38749359302923
9-Nov-18 195.4 -0.0483623337 -12.187308085978
12-Nov-18 185.95 -0.0330734068 -8.3344985211078
13-Nov-18 179.8 -0.0166852058 -4.2046718576196
14-Nov-18 176.8 0.01781674208 4.48981900452485
15-Nov-18 179.95 -0.0030564046 -0.770213948319
16-Nov-18 179.4 0.02731326644 6.88294314381272
19-Nov-18 184.3 -0.005425936 -1.3673358654368
20-Nov-18 183.3 0.00463720676 1.16857610474631
21-Nov-18 184.15 -0.0103176758 -2.6000543035569
22-Nov-18 182.25 -0.0030178326 -0.7604938271605
26-Nov-18 181.7 -0.0093560815 -2.357732526142
27-Nov-18 180 -0.0313888889 -7.91
28-Nov-18 174.35 0.01691998853 4.263837109263
29-Nov-18 177.3 -0.0301748449 -7.6040609137056
30-Nov-18 171.95 0.02006397208 5.05612096539694
3-Dec-18 175.4 0.00171037628 0.43101482326109
4-Dec-18 175.7 -0.0369948776 -9.3227091633466
5-Dec-18 169.2 -0.0401891253 -10.127659574468
6-Dec-18 162.4 0.00030788177 0.07758620689653
7-Dec-18 162.45 -0.0344721453 -8.6869806094183
10-Dec-18 156.85 0.00860694931 2.16895122728721
11-Dec-18 158.2 0.03603034134 9.07964601769914
12-Dec-18 163.9 0.01555826724 3.92068334350211
13-Dec-18 166.45 0.00270351457 0.68128567137281
14-Dec-18 166.9 0.04104254044 10.3427201917316
17-Dec-18 173.75 0.00374100719 0.94273381294965
18-Dec-18 174.4 -0.0043004587 -1.0837155963303
19-Dec-18 173.65 0.01324503311 3.33774834437084
20-Dec-18 175.95 -0.0002841716 -0.0716112531969
21-Dec-18 175.9 -0.020466174 -5.1574758385446
24-Dec-18 172.3 -0.0081253627 -2.0475914103308
26-Dec-18 170.9 -0.0122878877 -3.0965476887068
27-Dec-18 168.8 0.01184834123 2.98578199052133
28-Dec-18 170.8 0.01053864169 2.65573770491801
31-Dec-18 172.6 0.00579374276 1.46002317497103
1-Jan-19 173.6 -1 -252
-0.98313311

153.0422381

12.37102413