Security TPWR IN Equity Start Date 12/31/2010

End Date 12/31/2015

Period DCurrency INR

Date PX_LAST PX_VOLUME12/31/2010 131.78 2011148 Ret_1

1/3/2011 132.67 1852539 0.0067537 Ret_21/4/2011 133.23 2472415 0.004221 0.01100318711/5/2011 135.19 3636240 0.0147114 0.01899449761/6/2011 135.03 3312152 -0.001184 0.0135104706 Ret_51/7/2011 134.06 3294951 -0.007184 -0.0083586064 0.0173015632

1/10/2011 132.49 4037643 -0.011711 -0.0188106347 -0.00135674981/11/2011 132.29 4973721 -0.00151 -0.0132030434 -0.0070554681/12/2011 131.26 4123890 -0.007786 -0.0092837195 -0.02907019751/13/2011 130.32 3489704 -0.007161 -0.0148915262 -0.03488113751/14/2011 131.5 2694152 0.0090546 0.0018284321 -0.01909592721/17/2011 129.53 1164395 -0.014981 -0.0060620012 -0.02234130881/18/2011 128.6 2569097 -0.00718 -0.0220532319 -0.02789326481/19/2011 127.13 1837783 -0.011431 -0.0185285262 -0.03146426941/20/2011 128.51 1724230 0.010855 -0.0006998445 -0.01388888891/21/2011 126.97 2036173 -0.011984 -0.0012585542 -0.03444866921/24/2011 126.8 1838954 -0.001339 -0.0133063575 -0.02107619861/25/2011 127.3 1362568 0.0039432 0.0025990391 -0.01010886471/27/2011 125.12 2885196 -0.017125 -0.0132492114 -0.01581058761/28/2011 121.9 1697018 -0.025735 -0.0424194815 -0.05143568591/31/2011 119.96 1475955 -0.015915 -0.0412404092 -0.0552098921

2/1/2011 118.87 1644139 -0.009086 -0.0248564397 -0.06253943222/2/2011 117.69 1902373 -0.009927 -0.0189229743 -0.07549096622/3/2011 118.38 1318569 0.0058629 -0.0041221502 -0.05386828642/4/2011 114.29 3921976 -0.03455 -0.0288894553 -0.06242821992/7/2011 115.24 3037214 0.0083122 -0.0265247508 -0.03934644882/8/2011 116.77 3524087 0.0132766 0.0216991863 -0.01766635822/9/2011 117.32 2266864 0.0047101 0.0180492884 -0.0031438525

2/10/2011 117.28 3380825 -0.000341 0.0043675602 -0.00929211022/11/2011 115.76 3408835 -0.01296 -0.0132969656 0.01286201772/14/2011 119.79 3621411 0.0348134 0.0214017735 0.03948281852/15/2011 122.43 5218328 0.0220386 0.0576192122 0.04847135392/16/2011 123.96 1831441 0.0124969 0.0348109191 0.05659734062/17/2011 124.21 3762580 0.0020168 0.0145389202 0.05908935882/18/2011 122.06 1487126 -0.017309 -0.015327525 0.0544229442/21/2011 120.63 1410930 -0.011716 -0.028822156 0.0070122715

2/22/2011 119.38 1653454 -0.010362 -0.0219564149 -0.02491219472/23/2011 116.26 3943126 -0.026135 -0.0362264777 -0.06211681192/24/2011 114.95 7994064 -0.011268 -0.0371083934 -0.07455116342/25/2011 113.16 3481010 -0.015572 -0.026664373 -0.07291495992/28/2011 110.99 7228543 -0.019176 -0.0344497608 -0.079913786

3/1/2011 111.09 8855946 0.000901 -0.0182926829 -0.06944211763/3/2011 114.99 11909015 0.0351067 0.0360392828 -0.01092379153/4/2011 118.13 5639637 0.0273067 0.0633720407 0.02766420183/7/2011 119.29 2327163 0.0098197 0.037394556 0.05417108523/8/2011 118.8 1280041 -0.004108 0.0056717176 0.07036669973/9/2011 118.87 1642905 0.0005892 -0.0035208316 0.0700333063

3/10/2011 115.9 3524750 -0.024985 -0.0244107744 0.00791373163/11/2011 116.17 2817705 0.0023296 -0.0227138891 -0.01659189033/14/2011 120.69 3895676 0.0389085 0.0413287317 0.01173610533/15/2011 116.85 3143741 -0.031817 0.0058534906 -0.01641414143/16/2011 118.39 1469302 0.0131793 -0.0190570884 -0.00403802473/17/2011 118.52 1217741 0.0010981 0.0142918271 0.02260569463/18/2011 118.55 1660304 0.0002531 0.0013514655 0.0204872173/21/2011 118.71 1498017 0.0013496 0.001603105 -0.01640566743/22/2011 119.85 1276103 0.0096032 0.0109658372 0.02567394093/23/2011 121.19 3445860 0.0111806 0.0208912476 0.02365064623/24/2011 122.81 2753395 0.0133674 0.0246975386 0.03619642253/25/2011 125.9 5201012 0.0251608 0.0388645928 0.06199915653/28/2011 125.7 2610496 -0.001589 0.0235322856 0.05888299223/29/2011 128.44 3272464 0.0217979 0.0201747419 0.07167292453/30/2011 127.84 2555180 -0.004671 0.0170246619 0.05487251423/31/2011 128.84 7541782 0.0078223 0.0031142946 0.0491002361

4/1/2011 127.13 1419541 -0.013272 -0.0055538173 0.00976965854/4/2011 129.08 2237103 0.0153386 0.0018627755 0.02688941934/5/2011 126.86 2403142 -0.017199 -0.0021238103 -0.01230146374/6/2011 125.75 4042772 -0.00875 -0.0257979548 -0.01634856074/7/2011 127.37 2190938 0.0128827 0.0040201797 -0.01140950024/8/2011 127.1 1269212 -0.00212 0.0107355865 -0.0002359789

4/11/2011 127.19 4317887 0.0007081 -0.0014132056 -0.01464208244/13/2011 126.45 6248497 -0.005818 -0.0051140834 -0.00323190924/15/2011 126.07 2855435 -0.003005 -0.0088057237 0.00254473164/18/2011 125.76 3335737 -0.002459 -0.0054567023 -0.01264033924/19/2011 125.45 1708780 -0.002465 -0.0049179028 -0.0129819044/20/2011 128 2374831 0.0203268 0.0178117048 0.00636842524/21/2011 128.43 1811172 0.0033594 0.0237544839 0.0156583634/25/2011 128.41 1615103 -0.000156 0.003203125 0.01856111684/26/2011 127.74 2173239 -0.005218 -0.0053725765 0.01574427484/27/2011 126.73 2487803 -0.007907 -0.0130830932 0.0102032682

4/28/2011 126.3 3546522 -0.003393 -0.0112728981 -0.013281254/29/2011 125.88 1796333 -0.003325 -0.0067071727 -0.019855174

5/2/2011 129.23 2349526 0.0266126 0.0231987332 0.00638579555/3/2011 128.16 4233515 -0.00828 0.0181124881 0.00328792865/4/2011 125.36 1364589 -0.021848 -0.0299466068 -0.01081038435/5/2011 118.82 4091911 -0.05217 -0.0728776529 -0.05922406975/6/2011 118.57 4873515 -0.002104 -0.0541640077 -0.05807117895/9/2011 121.33 2247921 0.0232774 0.0211243898 -0.0611313163

5/10/2011 120.31 980968 -0.008407 0.0146748756 -0.06125156055/11/2011 118.18 1828084 -0.017704 -0.0259622517 -0.05727504795/12/2011 118.03 1717723 -0.001269 -0.0189510431 -0.00664871235/13/2011 118.74 1758147 0.0060154 0.0047385344 0.00143375225/16/2011 118.61 1039993 -0.001095 0.0049140049 -0.02241819835/17/2011 118.97 1123691 0.0030352 0.0019370052 -0.01113789385/18/2011 120.67 1816726 0.0142893 0.0173678442 0.02106955495/19/2011 117.34 2875237 -0.027596 -0.013700933 -0.00584597145/20/2011 119.31 4738201 0.0167888 -0.0112704069 0.00480040425/23/2011 116.86 1892673 -0.020535 -0.0040906767 -0.01475423665/24/2011 116.84 1908538 -0.000171 -0.020702372 -0.01790367325/25/2011 114.64 2145913 -0.018829 -0.0189970905 -0.04997099535/26/2011 115.8 7390582 0.0101186 -0.0089010613 -0.01312425435/27/2011 116.32 1964475 0.0044905 0.0146545708 -0.02506076615/30/2011 116.78 2336003 0.0039546 0.008462867 -0.00068457985/31/2011 118.87 2902128 0.0178969 0.0219222834 0.0173741869

6/1/2011 120.32 1150219 0.0121982 0.0303134098 0.04954640616/2/2011 120.78 1253088 0.0038231 0.0160679734 0.04300518136/3/2011 120.6 1817504 -0.00149 0.0023271277 0.03679504816/6/2011 120.56 722537 -0.000332 -0.0018214936 0.03236855636/7/2011 119.84 1182851 -0.005972 -0.0063018242 0.0081601756/8/2011 119.78 1374806 -0.000501 -0.0064698076 -0.00448803196/9/2011 119.08 1551560 -0.005844 -0.0063417891 -0.014075178

6/10/2011 119.76 1905803 0.0057104 -0.0001669728 -0.00696517416/13/2011 119.4 3022126 -0.003006 0.0026872691 -0.00962176516/14/2011 120.62 3094125 0.0102178 0.0071810287 0.00650867826/15/2011 119.44 1608906 -0.009783 0.0003350084 -0.00283853736/16/2011 118.57 2382116 -0.007284 -0.0169955231 -0.00428283516/17/2011 119.35 1658035 0.0065784 -0.0007535164 -0.00342351376/20/2011 117.15 3214278 -0.018433 -0.0119760479 -0.01884422116/21/2011 116.69 2020039 -0.003927 -0.02228739 -0.03258166146/22/2011 118.91 2152669 0.0190248 0.0150234742 -0.00443737446/23/2011 119.77 2049075 0.0072324 0.0263947211 0.01012060396/24/2011 123.2 3807564 0.0286382 0.0360777058 0.03225806456/27/2011 124.22 2252170 0.0082792 0.0371545462 0.0603499787

6/28/2011 124.14 2980541 -0.000644 0.0076298701 0.0638443746/29/2011 123.81 2800441 -0.002658 -0.0033005957 0.0412076366/30/2011 126.25 4443823 0.0197076 0.0169969389 0.0541036988

7/1/2011 125.92 2761757 -0.002614 0.0170422421 0.02207792217/4/2011 127.63 3383291 0.0135801 0.0109306931 0.02745129617/5/2011 127.12 941477 -0.003996 0.0095298602 0.02400515557/6/2011 124.5 1107039 -0.02061 -0.0245240147 0.00557305557/7/2011 126.79 2866471 0.0183936 -0.0025959723 0.00427722777/8/2011 124.55 8546832 -0.017667 0.0004016064 -0.0108799238

7/11/2011 124.91 1047703 0.0028904 -0.0148276678 -0.02131160397/12/2011 124.41 1599486 -0.004003 -0.0011240466 -0.02131843937/13/2011 123.56 2448198 -0.006832 -0.0108077816 -0.00755020087/14/2011 122.87 1600668 -0.005584 -0.0123784262 -0.03091726487/15/2011 121.79 2303247 -0.00879 -0.0143250243 -0.02215977527/18/2011 124.96 3537568 0.0260284 0.0170098478 0.00040028827/19/2011 127.02 1980993 0.0164853 0.0429427703 0.0209790217/20/2011 124.58 1554720 -0.01921 -0.0030409731 0.00825509877/21/2011 123.94 720206 -0.005137 -0.0242481499 0.0087083917/22/2011 125.62 3024468 0.0135549 0.0083480494 0.03144757377/25/2011 126.83 2256988 0.0096322 0.0233177344 0.01496478877/26/2011 125.46 1808105 -0.010802 -0.0012736825 -0.01228153057/27/2011 125.45 1022895 -8.0E-005 -0.0108807065 0.00698346447/28/2011 124.53 3577226 -0.007334 -0.0074127212 0.00476036797/29/2011 123.64 2192668 -0.007147 -0.014428059 -0.0157618214

8/1/2011 125.04 1672594 0.0113232 0.0040953987 -0.01411338018/2/2011 123.23 1628501 -0.014475 -0.0033160789 -0.01777458958/3/2011 124.14 1379656 0.0073846 -0.0071976967 -0.01044240738/4/2011 122.35 1265710 -0.014419 -0.0071411182 -0.01750582198/5/2011 119.02 3066156 -0.027217 -0.041243757 -0.0373665488/8/2011 116.4 2957433 -0.022013 -0.0486309767 -0.06909788878/9/2011 113.61 3107969 -0.023969 -0.0454545455 -0.0780654062

8/10/2011 113.5 2828678 -0.000968 -0.0249140893 -0.08570968268/11/2011 108.52 10909747 -0.043877 -0.0448023942 -0.11303637118/12/2011 104.75 8221263 -0.03474 -0.077092511 -0.11989581588/16/2011 104.23 3828372 -0.004964 -0.0395318835 -0.10455326468/17/2011 103.59 6637393 -0.00614 -0.0110739857 -0.08819646168/18/2011 100.52 3211988 -0.029636 -0.0355943586 -0.11436123358/19/2011 101.68 3161201 0.01154 -0.0184380732 -0.06302985628/22/2011 105.25 2881558 0.0351101 0.0470553124 0.00477326978/23/2011 104.83 1242270 -0.00399 0.0309795437 0.00575658/24/2011 100.2 5156992 -0.044167 -0.0479809976 -0.03272516658/25/2011 100.93 7531999 0.0072854 -0.0372030907 0.00407879038/26/2011 97.77 6309056 -0.031309 -0.024251497 -0.0384539732

8/29/2011 100.83 2790855 0.0312979 -0.0009907857 -0.04199524948/30/2011 100.82 3418596 -9.9E-005 0.0311956633 -0.0382524087

9/2/2011 98.45 5283394 -0.023507 -0.0236040861 -0.01746506999/5/2011 97.62 5273084 -0.008431 -0.0317397342 -0.03279500649/6/2011 96.59 5138246 -0.010551 -0.018892839 -0.01206914199/7/2011 100.22 7548258 0.0375815 0.0266338865 -0.00604978689/8/2011 99.11 5090848 -0.011076 0.0260896573 -0.01696092059/9/2011 96.7 4451595 -0.024316 -0.03512273 -0.0177755206

9/12/2011 96.01 3603826 -0.007135 -0.0312783776 -0.0164925229/13/2011 94.56 7618589 -0.015103 -0.0221302999 -0.02101666849/14/2011 92.58 5970906 -0.020939 -0.0357254453 -0.0762322899/15/2011 92.45 11024024 -0.001404 -0.0223138748 -0.06719806289/16/2011 95.05 11395645 0.0281233 0.0266796284 -0.01706308179/19/2011 95.16 3375768 0.0011573 0.0293131422 -0.00885324459/20/2011 96.29 7213684 0.0118747 0.0130457654 0.01829526239/21/2011 96.39 8391011 0.0010385 0.012925599 0.04115359699/22/2011 94.44 6929481 -0.02023 -0.0192127947 0.02152514879/23/2011 95.6 5390646 0.0122829 -0.0081958709 0.00578642829/26/2011 93.51 3677068 -0.021862 -0.0098475222 -0.01733921829/27/2011 97.61 3763896 0.0438456 0.0210251046 0.01370858869/28/2011 97.32 3946482 -0.002971 0.0407443054 0.00964830389/29/2011 98.48 5310747 0.0119194 0.0089130212 0.04277848379/30/2011 96.36 4673186 -0.021527 -0.009864365 0.007949790810/3/2011 93.37 3727479 -0.031029 -0.0518887084 -0.001497166110/4/2011 93.37 2658747 0 -0.0310294728 -0.043438172310/5/2011 94.76 4357401 0.014887 0.0148870087 -0.026304973310/7/2011 94.86 3787381 0.0010553 0.0159580165 -0.0367587327

10/10/2011 99.98 9463836 0.0539743 0.0550865344 0.037567455410/11/2011 99.11 7776414 -0.008702 0.0448028674 0.061475848810/12/2011 97.66 6861812 -0.01463 -0.0232046409 0.045946235410/13/2011 95.34 4785041 -0.023756 -0.038038543 0.00612072610/14/2011 96.65 3187560 0.0137403 -0.0103420029 0.018869913610/17/2011 96.5 3235347 -0.001552 0.0121669813 -0.034806961410/18/2011 96.74 2527795 0.002487 0.000931195 -0.023912824110/19/2011 96.65 2783303 -0.00093 0.0015544041 -0.010342002910/20/2011 94.04 3245162 -0.027005 -0.0279098615 -0.013635410110/21/2011 93.85 2562686 -0.00202 -0.0289705122 -0.028970512210/24/2011 95.01 2250749 0.0123601 0.0103147597 -0.015440414510/25/2011 96.5 5864436 0.0156826 0.0282365477 -0.002480876610/26/2011 97.47 635455 0.0100518 0.0258920114 0.008484221410/28/2011 98.38 6603791 0.0093362 0.0194818653 0.046150574210/31/2011 96.94 3811051 -0.014637 -0.0054375705 0.0329248801

11/1/2011 97.51 7144871 0.0058799 -0.0088432608 0.0263130197

11/2/2011 98.48 4771332 0.0099477 0.0158861151 0.020518134711/3/2011 101.71 4722846 0.0327985 0.0430725054 0.043500564311/4/2011 99.69 2109900 -0.01986 0.0122867587 0.013315714611/8/2011 99.49 1151689 -0.002006 -0.0218267624 0.026304930911/9/2011 98.77 1662537 -0.007237 -0.0092286087 0.0129217516

11/11/2011 98.53 2279928 -0.00243 -0.009649211 0.000507717311/14/2011 97.8 3188652 -0.007409 -0.0098207958 -0.03844263111/15/2011 95.34 6382849 -0.025153 -0.0323759261 -0.043635269311/16/2011 94.67 3287021 -0.007027 -0.03200409 -0.048447080111/17/2011 91.72 3030576 -0.031161 -0.0379693728 -0.071377948811/18/2011 93.75 3200312 0.0221326 -0.0097179677 -0.048513143211/21/2011 92.69 2786019 -0.011307 0.0105756651 -0.052249488811/22/2011 90.62 3619792 -0.022333 -0.0333866667 -0.049507027511/23/2011 87.86 3167971 -0.030457 -0.0521091811 -0.071934086811/24/2011 88.83 4830290 0.0110403 -0.0197528139 -0.031508940311/25/2011 89.07 1356869 0.0027018 0.0137719099 -0.0499211/28/2011 90.66 3680239 0.0178511 0.0206011483 -0.021900960211/29/2011 88.83 1543089 -0.020185 -0.0026945099 -0.019752813911/30/2011 88.54 2725491 -0.003265 -0.0233840724 0.0077395857

12/1/2011 89.7 3025362 0.0131014 0.0097939885 0.009793988512/2/2011 94.19 4938937 0.0500557 0.0638129659 0.057482878612/5/2011 93.99 1793165 -0.002123 0.047826087 0.03673064212/7/2011 94.43 3446155 0.0046813 0.0025480412 0.063041765212/8/2011 94.76 3105496 0.0034947 0.0081923609 0.070250734112/9/2011 91.87 2203056 -0.030498 -0.0271100286 0.0241917503

12/12/2011 85.36 5072380 -0.070861 -0.0991979738 -0.093746682212/13/2011 87.33 6510982 0.0230787 -0.0494176554 -0.07085860212/14/2011 83.72 4144805 -0.041337 -0.019212746 -0.113417346212/15/2011 87.53 6251670 0.0455088 0.0022901637 -0.07629801612/16/2011 85.65 6959662 -0.021478 0.0230530339 -0.067704364912/19/2011 83.43 4166693 -0.025919 -0.0468410831 -0.022610121812/20/2011 78.17 4116026 -0.063047 -0.0873321658 -0.104889499612/21/2011 83.86 4610736 0.0727901 0.0051540213 0.001672240812/22/2011 85.98 2207237 0.0252802 0.0999104516 -0.017708214312/23/2011 84.97 1890443 -0.011747 0.0132363463 -0.007939287812/26/2011 85.31 1168753 0.0040014 -0.0077925099 0.022533860712/27/2011 87.38 3681364 0.0242644 0.0283629516 0.117820135612/28/2011 88.78 6291669 0.016022 0.0406751846 0.058669210612/29/2011 85.4 2418886 -0.038072 -0.0226596475 -0.006745754812/30/2011 84.2 1756500 -0.014052 -0.0515881955 -0.0090620219

1/2/2012 85.07 2620853 0.0103325 -0.0038641686 -0.00281326931/3/2012 89.41 3182904 0.0510168 0.0618764846 0.02323186081/4/2012 88.68 1662581 -0.008165 0.0424356412 -0.0011263798

1/5/2012 90.42 2299182 0.0196211 0.0112962756 0.05878220141/6/2012 88.59 4203743 -0.020239 -0.001014885 0.05213776721/7/2012 88.64 185265 0.0005644 -0.0196859102 0.04196544021/9/2012 90.08 2532004 0.0162455 0.0168190541 0.007493569

1/10/2012 90.71 5187015 0.0069938 0.0233528881 0.02289129451/11/2012 89.46 2832686 -0.01378 -0.0068827709 -0.01061712011/12/2012 91 5445387 0.0172144 0.0031970014 0.02720397341/13/2012 92.79 5739983 0.0196703 0.03722334 0.04681859211/16/2012 94.23 4704999 0.0155189 0.0354945055 0.04607015991/17/2012 94.38 2496793 0.0015918 0.0171354672 0.04045860431/18/2012 94.43 5789920 0.0005298 0.0021224663 0.05555555561/19/2012 100.27 13945775 0.0618448 0.0624072897 0.10186813191/20/2012 101.33 5851262 0.0105715 0.0730699989 0.09203577971/23/2012 101.33 2958948 0 0.0105714571 0.07534755391/24/2012 103.88 3189581 0.0251653 0.0251653015 0.10065691881/25/2012 101.76 3707855 -0.020408 0.0042435606 0.07762363661/27/2012 101.37 3850030 -0.003833 -0.0241624952 0.010970381/30/2012 99.44 4863369 -0.019039 -0.0227987421 -0.01865192931/31/2012 100.27 3438244 0.0083467 -0.0108513367 -0.0104608704

2/1/2012 106.3 6120268 0.0601376 0.0689863234 0.02329611092/2/2012 107.31 7540272 0.0095014 0.0702104318 0.05454009432/3/2012 108.76 3449936 0.0135123 0.0231420508 0.07290125282/6/2012 103.64 7020807 -0.047076 -0.0341999814 0.04223652452/7/2012 103.4 3856673 -0.002316 -0.0492828246 0.03121571762/8/2012 104.22 4317765 0.0079304 0.0055962949 -0.01956726252/9/2012 107.55 4787207 0.0319516 0.0401353965 0.002236511

2/10/2012 106.92 7037634 -0.005858 0.0259067358 -0.01691798462/13/2012 104.22 5252960 -0.025253 -0.0309623431 0.00559629492/14/2012 100.55 8873343 -0.035214 -0.059577254 -0.02756286272/15/2012 106.49 11851972 0.0590751 0.0217808482 0.02178084822/16/2012 109.96 19194339 0.0325852 0.093585281 0.02240818222/17/2012 114.5 16097864 0.0412877 0.0752183304 0.07089412642/21/2012 111.46 9227884 -0.02655 0.0136413241 0.06946843222/22/2012 106.97 8174688 -0.040284 -0.0657641921 0.06384883142/23/2012 107.7 6828373 0.0068243 -0.033734075 0.01136256932/24/2012 109.82 4254862 0.0196843 0.026642984 -0.00127319032/27/2012 105.72 5331546 -0.037334 -0.0183844011 -0.07668122272/28/2012 108.23 4373542 0.023742 -0.0144782371 -0.02897900592/29/2012 110.88 13412502 0.0244849 0.0488081725 0.0365523044

3/1/2012 112.13 4994691 0.0112734 0.0360343712 0.04113277623/2/2012 110.69 3904863 -0.012842 -0.0017135642 0.00792205433/3/2012 111.56 375004 0.0078598 -0.0050833854 0.05524025733/5/2012 109.53 2093983 -0.018196 -0.0104797181 0.0120114571

3/6/2012 104.61 4467043 -0.044919 -0.0622983148 -0.0565476193/7/2012 105.14 4503386 0.0050664 -0.0400803433 -0.06233835733/9/2012 104.85 4006813 -0.002758 0.0022942357 -0.0527599602

3/12/2012 103.88 7161225 -0.009251 -0.0119840213 -0.06884187883/13/2012 104.32 7120221 0.0042357 -0.0050548402 -0.04756687673/14/2012 106.01 5306738 0.0162002 0.0205044282 0.01338304183/15/2012 105.81 5206134 -0.001887 0.0142829755 0.00637245583/16/2012 101.86 8265990 -0.037331 -0.0391472503 -0.02851692893/19/2012 99.01 4264865 -0.02798 -0.0642661374 -0.04688101663/20/2012 100.12 6109399 0.011211 -0.0170822698 -0.04026073623/21/2012 100.51 3843262 0.0038953 0.0151499849 -0.05188189793/22/2012 95.63 3981861 -0.048552 -0.0448461846 -0.09621018813/23/2012 96.12 4089517 0.0051239 -0.043677246 -0.05635185553/26/2012 92.26 6075518 -0.040158 -0.0352399875 -0.06817493183/27/2012 92.79 6335620 0.0057446 -0.0346441948 -0.07321214543/28/2012 92.35 5278140 -0.004742 0.000975504 -0.08118595163/29/2012 93.85 9949948 0.0162426 0.0114236448 -0.01861340583/30/2012 97.42 3511720 0.0380394 0.0548998376 0.0135247607

4/2/2012 96.55 2902088 -0.00893 0.0287693127 0.04649902454/3/2012 98 3560298 0.0150181 0.005953603 0.05614829184/4/2012 97.23 8269807 -0.007857 0.0070429829 0.05284244724/9/2012 96.74 5249865 -0.00504 -0.0128571429 0.0307938199

4/10/2012 100.84 5281107 0.0423816 0.0371284583 0.03510572784/11/2012 98.82 7094036 -0.020032 0.0215009303 0.02351113414/12/2012 99.69 2907159 0.0088039 -0.0114042047 0.0172448984/13/2012 99.59 3443023 -0.001003 0.007791945 0.02427234394/16/2012 99.4 2922238 -0.001908 -0.002909018 0.02749638214/17/2012 100.46 3096949 0.010664 0.0087358168 -0.00376834594/18/2012 102.92 3849756 0.0244874 0.0354124748 0.0414895774/19/2012 103.74 4269604 0.0079674 0.0326498109 0.04062594044/20/2012 101.37 1982423 -0.022846 -0.015060241 0.01787328044/23/2012 98.29 2123834 -0.030384 -0.0525351841 -0.0111670024/24/2012 101.28 1861632 0.0304202 -0.0008878366 0.00816245274/25/2012 102.24 3692836 0.0094787 0.0401872011 -0.00660707354/26/2012 98.67 3660119 -0.034918 -0.0257701422 -0.04887218054/27/2012 100.07 1333744 0.0141887 -0.0212245696 -0.0128243074/28/2012 100.07 106858 0 0.0141887098 0.01810967554/30/2012 101.91 2609090 0.0183871 0.018387129 0.0062203791

5/2/2012 99.44 2860864 -0.024237 -0.0062955931 -0.02738654155/3/2012 97.18 4361508 -0.022727 -0.0464135021 -0.01510084125/4/2012 96.55 5600132 -0.006483 -0.0290627514 -0.03517537725/7/2012 98.19 7651425 0.016986 0.010393085 -0.01878684925/8/2012 95.78 2951526 -0.024544 -0.0079751424 -0.0601511137

5/9/2012 94.19 4157060 -0.016601 -0.040737346 -0.05279565575/10/2012 93.99 3125952 -0.002123 -0.0186886615 -0.03282568435/11/2012 89.65 4962652 -0.046175 -0.0482004459 -0.07146556195/14/2012 90.71 3826511 0.0118238 -0.0348973295 -0.07617883695/15/2012 91.53 4935913 0.0090398 0.0209704406 -0.04437252045/16/2012 89.22 2220863 -0.025238 -0.0164259729 -0.05276568645/17/2012 87.77 3084768 -0.016252 -0.0410794275 -0.06617725295/18/2012 87.72 3627778 -0.00057 -0.0168123739 -0.02152816515/21/2012 92.3 3613097 0.0522116 0.0516121682 0.01752838725/22/2012 87.24 5685380 -0.054821 -0.0054719562 -0.04686987875/23/2012 85.55 9678712 -0.019372 -0.0731310943 -0.04113427485/24/2012 86.18 4187607 0.0073641 -0.0121503897 -0.01811552925/25/2012 86.08 2385836 -0.00116 0.0061952075 -0.01869585045/28/2012 89.17 2039886 0.0358968 0.0346948248 -0.03391115935/29/2012 89.94 2266123 0.0086352 0.0448420074 0.03094910595/30/2012 91.34 4260644 0.0155659 0.0243355389 0.06767971955/31/2012 90.23 7072411 -0.012152 0.0032243718 0.0469946623

6/1/2012 89.84 3068569 -0.004322 -0.016422159 0.04368029746/4/2012 86.75 2820861 -0.034394 -0.0385681037 -0.02713917246/5/2012 85.98 2967997 -0.008876 -0.0429652716 -0.04402935296/6/2012 88.4 3673364 0.0281461 0.0190201729 -0.03218743166/7/2012 90.04 2712954 0.018552 0.0472202838 -0.00210572986/8/2012 91 2617378 0.0106619 0.0294117647 0.0129118433

6/11/2012 92.69 3178411 0.0185714 0.0294313638 0.06847262256/12/2012 92.69 3356476 0 0.0185714286 0.0780414056/13/2012 90.95 2511524 -0.018772 -0.0187722516 0.02884615386/14/2012 88.88 3224095 -0.02276 -0.0411047578 -0.0128831636/15/2012 90.33 3952762 0.0163141 -0.0068169324 -0.00736263746/18/2012 88.93 3278645 -0.015499 0.0005625563 -0.04056532536/19/2012 87.67 4153831 -0.014168 -0.0294475811 -0.05415902476/20/2012 89.31 2823310 0.0187065 0.0042730237 -0.01803188576/21/2012 91.05 3876044 0.0194827 0.0385536672 0.02441494156/22/2012 91.19 3613474 0.0015376 0.0210502743 0.00952064656/25/2012 90.76 3243276 -0.004715 -0.0031850632 0.02057798276/26/2012 92.4 2918235 0.0180696 0.0132689988 0.05395232126/27/2012 94.43 4483164 0.0219697 0.0404363156 0.05732840676/28/2012 95.44 5543131 0.0106958 0.0329004329 0.04821526636/29/2012 101.04 9510689 0.0586756 0.069998941 0.1080162298

7/2/2012 100.75 4143107 -0.00287 0.0556370495 0.11007051567/3/2012 100.51 3835892 -0.002382 -0.0052454473 0.08777056287/4/2012 101.04 3704810 0.0052731 0.0028784119 0.0699989417/5/2012 101.91 2636088 0.0086105 0.0139289623 0.06779128257/6/2012 100.02 2025710 -0.018546 -0.0100950119 -0.0100950119

7/9/2012 97.8 2747369 -0.022196 -0.0403297027 -0.0292803977/10/2012 97.85 3623603 0.0005112 -0.0216956609 -0.02646502847/11/2012 96.55 3231435 -0.013286 -0.0127811861 -0.04443784647/12/2012 97.32 3254567 0.0079751 -0.0054164538 -0.04503974097/13/2012 95.15 2988667 -0.022298 -0.0145002589 -0.04869026197/16/2012 93.08 3524199 -0.021755 -0.043567612 -0.04826175877/17/2012 92.35 3517703 -0.007843 -0.0294272202 -0.05620848247/18/2012 95.1 2893357 0.029778 0.0217017619 -0.01501812537/19/2012 97.27 3116449 0.0228181 0.053275582 -0.0005137697/20/2012 96.07 1357482 -0.012337 0.0101997897 0.00966894387/23/2012 94.19 2636703 -0.019569 -0.0316644392 0.01192522567/24/2012 93.56 1869104 -0.006689 -0.0261267826 0.01310232817/25/2012 92.88 2082188 -0.007268 -0.0139080582 -0.02334384867/26/2012 89.79 4706348 -0.033269 -0.0402949979 -0.07689935237/27/2012 91.39 1613732 0.0178194 -0.016042205 -0.0487144797/30/2012 95.01 1881089 0.0396105 0.0581356498 0.00870580747/31/2012 94.81 2183606 -0.002105 0.0374220374 0.0133604104

8/1/2012 96.36 2248573 0.0163485 0.0142090306 0.03746770038/2/2012 94.57 1255519 -0.018576 -0.0025313785 0.05323532698/3/2012 93.9 1240386 -0.007085 -0.0255292653 0.02746471178/6/2012 93.8 1135901 -0.001065 -0.008142117 -0.01273550158/7/2012 95.34 1499745 0.0164179 0.0153354633 0.00559012768/8/2012 94.72 4489315 -0.006503 0.0098081023 -0.01701951028/9/2012 97.03 6344862 0.0243877 0.0177260331 0.0260124775

8/10/2012 96.5 2128093 -0.005462 0.0187922297 0.02768903098/13/2012 97.32 2316904 0.0084974 0.0029887664 0.03752665258/14/2012 97.23 1670205 -0.000925 0.0075647668 0.01982378858/16/2012 97.71 1806150 0.0049367 0.0040073983 0.0315667238/17/2012 93.85 3922650 -0.039505 -0.0347629333 -0.03277336918/21/2012 96.31 1765120 0.026212 -0.0143281138 -0.00196891198/22/2012 95.1 1918496 -0.012564 0.0133191263 -0.0228113448/23/2012 95.97 2223097 0.0091483 -0.0035302668 -0.01295896338/24/2012 94.86 1082017 -0.011566 -0.0025236593 -0.0291679468/27/2012 93.37 1057079 -0.015707 -0.0270917995 -0.00511454458/28/2012 94.57 7177484 0.0128521 -0.0030571368 -0.01806665978/29/2012 95.68 8910803 0.0117373 0.0247402806 0.00609884338/30/2012 96.36 9849669 0.007107 0.0189277784 0.00406376998/31/2012 96.02 2511260 -0.003528 0.0035535117 0.0122285473

9/3/2012 94.14 2040169 -0.019579 -0.0230386052 0.00824676029/4/2012 93.03 1585859 -0.011791 -0.031139346 -0.01628423399/5/2012 91.72 1959463 -0.014081 -0.0257063947 -0.04138795999/6/2012 92.01 1302237 0.0031618 -0.0109642051 -0.0451432139/7/2012 92.74 1666057 0.0079339 0.0111208024 -0.0341595501

9/8/2012 93.12 207967 0.0040975 0.0120639061 -0.01083492679/10/2012 92.01 1875130 -0.01192 -0.0078714686 -0.01096420519/11/2012 91.77 3410253 -0.002608 -0.0144974227 0.00054513749/12/2012 92.21 2352203 0.0047946 0.0021736768 0.00217367689/13/2012 91.97 1759400 -0.002603 0.0021793614 -0.0083027829/14/2012 94.19 9320388 0.0241383 0.0214727253 0.01149054989/17/2012 95.78 8842848 0.0168808 0.0414265521 0.04097380729/18/2012 94.72 4124867 -0.011067 0.0056269243 0.03214558139/20/2012 95.2 2028163 0.0050676 -0.006055544 0.03242598429/21/2012 99.06 17496361 0.0405462 0.0458192568 0.07709035569/24/2012 99.64 9761514 0.005855 0.0466386555 0.05786176889/25/2012 99.44 5649067 -0.002007 0.003836059 0.03821257059/26/2012 99.2 3936657 -0.002414 -0.0044158972 0.04729729739/27/2012 100.89 18150734 0.0170363 0.0145816573 0.05976890769/28/2012 103.21 5840166 0.0229953 0.0404233871 0.041893801710/1/2012 102.34 2028333 -0.008429 0.0143720884 0.027097551210/3/2012 101.33 3996402 -0.009869 -0.0182152892 0.01900643610/4/2012 100.8 12884739 -0.00523 -0.0150478796 0.016129032310/5/2012 100.36 9021080 -0.004365 -0.0095726833 -0.005253246110/8/2012 97.76 4607998 -0.025907 -0.0301587302 -0.052804960810/9/2012 98.82 5398128 0.0108429 -0.0153447589 -0.0343951534

10/10/2012 96.6 3745687 -0.022465 -0.0118657938 -0.046679167110/11/2012 98.29 3228170 0.0174948 -0.0053632868 -0.024900793710/12/2012 98.91 2823373 0.0063079 0.0239130435 -0.014447987210/15/2012 100.02 2116901 0.0112223 0.0176009767 0.023117839610/16/2012 98.14 2478911 -0.018796 -0.0077848549 -0.006881198110/17/2012 100.31 3976226 0.0221113 0.0028994201 0.038405797110/18/2012 103.26 6813847 0.0294088 0.0521703689 0.050564655610/19/2012 101.33 3592559 -0.018691 0.0101684777 0.024466686910/22/2012 102.58 1720386 0.0123359 -0.0065853186 0.02559488110/23/2012 101.71 1056633 -0.008481 0.0037501234 0.036376604910/25/2012 101.33 5196846 -0.003736 -0.0121856112 0.010168477710/26/2012 101.09 1927274 -0.002368 -0.0060957625 -0.021014913810/29/2012 102.82 2580921 0.0171135 0.0147044311 0.014704431110/30/2012 101.71 2247650 -0.010796 0.0061331487 -0.008481185410/31/2012 102.34 1675183 0.0061941 -0.0046683525 0.0061940812

11/1/2012 102.48 3688837 0.001368 0.0075705437 0.011349057511/2/2012 102.77 1657052 0.0028298 0.0042016807 0.016618854511/5/2012 101.81 1608563 -0.009341 -0.006537861 -0.009822991611/6/2012 102.73 2335604 0.0090364 -0.0003892186 0.010028512411/7/2012 100.17 3711474 -0.02492 -0.0161084373 -0.021203830411/8/2012 98.19 3223339 -0.019766 -0.044193517 -0.041861826711/9/2012 97.56 3746313 -0.006416 -0.0260557053 -0.0506957283

11/12/2012 96.07 2406033 -0.015273 -0.0215907934 -0.056379530511/13/2012 96.55 536454 0.0049964 -0.0103526035 -0.060157694911/15/2012 96.74 3112101 0.0019679 0.0069740814 -0.03424178911/16/2012 95.63 3031452 -0.011474 -0.0095287416 -0.026071901411/19/2012 93.46 3014531 -0.022692 -0.0339053132 -0.042025420311/20/2012 95.01 4646484 0.0165846 -0.0064833211 -0.011033621311/21/2012 97.08 2304870 0.0217872 0.0387331479 0.005489383711/22/2012 97.51 2235142 0.0044293 0.0263130197 0.00795947911/23/2012 98.58 1538107 0.0109732 0.0154511743 0.030848060211/26/2012 99.59 2465578 0.0102455 0.0213311455 0.06558955711/27/2012 99.83 2514269 0.0024099 0.0126800568 0.050731501911/29/2012 102.34 5765648 0.0251427 0.0276132142 0.054182117811/30/2012 104.03 2886984 0.0165136 0.0420715216 0.0668649369

12/3/2012 103.74 1591006 -0.002788 0.0136798906 0.052343274512/4/2012 107.74 5275238 0.0385579 0.0356627896 0.081835525712/5/2012 103.98 9030493 -0.034899 0.002313476 0.041570670112/6/2012 104.95 4197851 0.0093287 -0.0258956748 0.025503224512/7/2012 105.96 4453994 0.0096236 0.0190421235 0.0185523407

12/10/2012 105.19 2720735 -0.007267 0.0022868032 0.013977250812/11/2012 103.69 4765290 -0.01426 -0.0214231786 -0.037590495612/12/2012 102.77 5122673 -0.008873 -0.0230059892 -0.011636853212/13/2012 102.1 2804763 -0.006519 -0.0153341692 -0.027155788512/14/2012 101.04 5408665 -0.010382 -0.0168337063 -0.046432616112/17/2012 102.48 2589730 0.0142518 0.0037218413 -0.025762905212/18/2012 102.58 2095841 0.0009758 0.0152414885 -0.01070498612/19/2012 103.4 2592596 0.0079938 0.0089773614 0.006130193612/20/2012 104.08 1977786 0.0065764 0.0146227335 0.019392752212/21/2012 102.24 4789015 -0.017679 -0.0112185687 0.011876484612/24/2012 103.4 2592652 0.0113459 -0.0065334358 0.008977361412/26/2012 105.09 2911910 0.0163443 0.0278755869 0.024468707412/27/2012 104.8 4552091 -0.00276 0.0135396518 0.013539651812/28/2012 105.43 2291329 0.0060115 0.0032353221 0.012970791712/31/2012 106.49 2225431 0.0100541 0.0161259542 0.0415688576

1/1/2013 107.5 2506830 0.0094845 0.0196338803 0.03965183751/2/2013 108.08 2278132 0.0053953 0.0149309794 0.02845180321/3/2013 106.3 1870777 -0.016469 -0.0111627907 0.01431297711/4/2013 106.34 1666299 0.0003763 -0.0160991858 0.00863131941/7/2013 104.99 1850453 -0.012695 -0.0123236124 -0.01408582971/8/2013 105.67 1352491 0.0064768 -0.0063005454 -0.01702325581/9/2013 105.38 1894627 -0.002744 0.0037146395 -0.0249814952

1/10/2013 104.95 1313117 -0.00408 -0.0068136652 -0.01269990591/11/2013 103.06 1960516 -0.018009 -0.0220155627 -0.03084446121/14/2013 102.63 2356296 -0.004172 -0.0221057646 -0.0224783313

1/15/2013 104.27 4417069 0.0159797 0.0117407336 -0.01324879341/16/2013 102.39 1705676 -0.01803 -0.0023384975 -0.02837350541/17/2013 102.82 2054009 0.0041996 -0.013906205 -0.02029537881/18/2013 104.37 2418226 0.0150749 0.019337826 0.01271104211/21/2013 104.75 1617647 0.0036409 0.0187706672 0.02065672811/22/2013 103.64 2289551 -0.010597 -0.006994347 -0.00604200631/23/2013 106.15 3196035 0.0242184 0.0133651551 0.03672233621/24/2013 103.88 2130368 -0.021385 0.0023157082 0.01030927841/25/2013 102.24 9005170 -0.015787 -0.0368346679 -0.02040816331/28/2013 102.29 1578087 0.000489 -0.0153061224 -0.02348448691/29/2013 102.77 1769554 0.0046925 0.0051838811 -0.00839444231/30/2013 99.78 2142568 -0.029094 -0.024538078 -0.06000942061/31/2013 97.56 4530586 -0.022249 -0.0506957283 -0.0608394301

2/1/2013 98.72 9123777 0.0118901 -0.0106233714 -0.0344287952/4/2013 96.79 1508593 -0.01955 -0.0078925789 -0.05376869682/5/2013 95.2 4642506 -0.016427 -0.0356564019 -0.07365962832/6/2013 95.54 3915509 0.0035714 -0.0129145573 -0.04249348572/7/2013 93.56 3838019 -0.020724 -0.0172268908 -0.041000412/8/2013 93.75 3915708 0.0020308 -0.0187356081 -0.0503444084

2/11/2013 94.19 5121788 0.0046933 0.0067336469 -0.02686227922/12/2013 93.32 1563669 -0.009237 -0.0045866667 -0.01974789922/13/2013 90.76 2744021 -0.027432 -0.0364157554 -0.05003140052/14/2013 91.68 3344672 0.0101366 -0.0175739391 -0.02009405732/15/2013 93.17 2208242 0.0162522 0.0265535478 -0.00618666672/18/2013 92.88 1527743 -0.003113 0.0130890052 -0.01390805822/19/2013 93.41 1777471 0.0057063 0.0025759365 0.00096442352/20/2013 93.99 1715035 0.0062092 0.0119509044 0.03558836492/21/2013 93.9 3559109 -0.000958 0.005245691 0.02421465972/22/2013 93.94 2739215 0.000426 -0.0005319715 0.00826446282/25/2013 94.86 2082461 0.0097935 0.0102236422 0.02131782952/26/2013 93.94 1486135 -0.009699 0 0.00567391072/27/2013 93.99 3051622 0.0005323 -0.0091714105 02/28/2013 91.1 6163378 -0.030748 -0.030232063 -0.0298189563

3/1/2013 93.94 3876835 0.0311745 -0.0005319715 03/4/2013 93.85 3570045 -0.000958 0.0301866081 -0.01064726973/5/2013 95.3 2690658 0.0154502 0.014477326 0.0144773263/6/2013 94.72 2229292 -0.006086 0.0092701119 0.00776678373/7/2013 94.48 1629540 -0.002534 -0.0086044071 0.03710208563/8/2013 95.34 1022994 0.0091025 0.0065456081 0.0149031297

3/11/2013 97.61 2396201 0.0238095 0.0331287045 0.04006393183/12/2013 94.62 3318834 -0.030632 -0.0075519194 -0.0071353623/13/2013 94.57 2867459 -0.000528 -0.03114435 -0.00158361493/14/2013 97.18 3957821 0.0275986 0.0270555908 0.0285774767

3/15/2013 98.14 3013822 0.0098786 0.037749815 0.02936857563/18/2013 94.86 1897571 -0.033422 -0.0238732249 -0.02817334293/19/2013 94.57 4023554 -0.003057 -0.0363766049 -0.00052842953/20/2013 94.96 4306408 0.0041239 0.0010541851 0.00412392943/21/2013 91.34 2708369 -0.038121 -0.0341545945 -0.06009466973/22/2013 92.45 2155220 0.0121524 -0.026432182 -0.05797839823/25/2013 92.3 1884694 -0.001622 0.0105101817 -0.02698713893/26/2013 91.58 2108481 -0.007801 -0.0094104922 -0.03161679183/28/2013 93.12 2101398 0.0168159 0.0088840737 -0.0193765796

4/1/2013 92.5 1090250 -0.006658 0.0100458615 0.01269980294/2/2013 91.97 1854595 -0.00573 -0.0123496564 -0.00519199574/3/2013 92.59 6122612 0.0067413 0.000972973 0.00314192854/4/2013 91.72 2649256 -0.009396 -0.0027182777 0.00152871814/5/2013 91.82 1936748 0.0010903 -0.0083162329 -0.01396048114/8/2013 93.22 1649946 0.0152472 0.0163541212 0.00778378384/9/2013 91.44 1641007 -0.019095 -0.0041385319 -0.0057627487

4/10/2013 91.72 1918631 0.0030621 -0.0160909676 -0.00939626314/11/2013 90.81 3060590 -0.009922 -0.0068897638 -0.00992150024/12/2013 92.01 1782136 0.0132144 0.0031617968 0.0020692664/15/2013 90.66 1558638 -0.014672 -0.0016518005 -0.0274619184/16/2013 92.79 5813957 0.0234944 0.0084773394 0.01476377954/17/2013 91.24 2135760 -0.016704 0.0063975292 -0.00523331884/18/2013 91.58 2089446 0.0037264 -0.0130401983 0.00847924244/22/2013 92.26 1785199 0.0074252 0.0111793073 0.0027170964/23/2013 91.44 2839095 -0.008888 -0.0015287181 0.00860357384/25/2013 91.29 4384823 -0.00164 -0.0105137654 -0.01616553514/26/2013 91.53 4205174 0.002629 0.000984252 0.00317843054/29/2013 91.97 1946164 0.0048072 0.0074487896 0.00425857174/30/2013 91.39 2770525 -0.006306 -0.0015295532 -0.0094298721

5/2/2013 91.1 4726510 -0.003173 -0.0094596064 -0.00371828525/3/2013 90.42 3333209 -0.007464 -0.0106138527 -0.0095300695/6/2013 90.71 3140908 0.0032073 -0.0042810099 -0.00895881135/7/2013 90.9 7239088 0.0020946 0.0053085601 -0.01163422865/8/2013 90.66 2363881 -0.00264 -0.0005512071 -0.00798774485/9/2013 90.66 6155108 0 -0.002640264 -0.0048298573

5/10/2013 90.71 1400816 0.0005515 0.0005515111 0.0032072555/11/2013 90.95 164512 0.0026458 0.0031987646 0.00264579435/13/2013 89.84 1219993 -0.012205 -0.0095910043 -0.01166116615/14/2013 90.71 2889835 0.0096839 -0.0026388125 0.00055151115/15/2013 90.71 3422896 0 0.0096838825 0.00055151115/16/2013 89.89 2990436 -0.00904 -0.0090397972 -0.00903979725/17/2013 90.66 3136872 0.008566 -0.0005512071 -0.00318856515/20/2013 90.18 1959858 -0.005295 0.0032261653 0.0037845058

5/21/2013 89.41 2852374 -0.008538 -0.0137877785 -0.01433138575/22/2013 87.67 1914602 -0.019461 -0.0278332224 -0.03351339435/23/2013 84.92 2876790 -0.031368 -0.0502180964 -0.05528979865/24/2013 88.3 5134759 0.0398022 0.0071860386 -0.02603132585/27/2013 88.49 1413659 0.0021518 0.0420395667 -0.01874029725/28/2013 87.72 2939765 -0.008702 -0.0065685164 -0.01890168885/29/2013 87 2755928 -0.008208 -0.0168380608 -0.0076422955/30/2013 87 4172309 0 -0.0082079343 0.02449364115/31/2013 86.27 3407277 -0.008391 -0.0083908046 -0.0229898075

6/3/2013 84.97 1948283 -0.015069 -0.0233333333 -0.0397785066/4/2013 85.93 2615978 0.0112981 -0.0039411151 -0.02040583686/5/2013 85.84 1164853 -0.001047 0.0102389078 -0.01333333336/6/2013 85.16 2168890 -0.007922 -0.008960782 -0.02114942536/7/2013 85.5 2274985 0.0039925 -0.0039608574 -0.0089254666

6/10/2013 84.58 1742021 -0.01076 -0.0068107093 -0.00458985526/11/2013 79.47 4686008 -0.060416 -0.0705263158 -0.075177476/12/2013 77.01 3200613 -0.030955 -0.0895010641 -0.10286579686/13/2013 75.42 3047914 -0.020647 -0.0509626274 -0.1143729456/14/2013 78.17 3194404 0.0364625 0.0150629788 -0.08573099426/17/2013 79.47 1690228 0.0166304 0.053699284 -0.0604161746/18/2013 80.39 3883039 0.0115767 0.0283996418 0.01157669566/19/2013 79.9 2373270 -0.006095 0.0054108469 0.03752759386/20/2013 78.12 4404549 -0.022278 -0.028237343 0.03579952276/21/2013 78.65 4582849 0.0067844 -0.0156445557 0.00614046316/24/2013 79.32 3680734 0.0085188 0.0153609831 -0.00188750476/25/2013 77.64 5918074 -0.02118 -0.0128417038 -0.03420823496/26/2013 77.64 4631865 0 -0.0211800303 -0.02828535676/27/2013 78.55 3753765 0.0117208 0.0117207625 0.00550435236/28/2013 83.28 4417160 0.0602164 0.0726429675 0.0588684043

7/1/2013 85.55 3839475 0.0272574 0.0891152132 0.07854261227/2/2013 83.67 2401564 -0.021975 0.0046829971 0.07766615157/3/2013 79.66 2224970 -0.047926 -0.0688486265 0.02601751677/4/2013 82.56 3411047 0.0364047 -0.0132664037 0.05105028647/5/2013 82.8 1447152 0.002907 0.0394175245 -0.00576368887/8/2013 82.03 4427380 -0.0093 -0.0064195736 -0.04114552897/9/2013 82.56 2398851 0.0064611 -0.0028985507 -0.0132664037

7/10/2013 83.38 1879458 0.0099322 0.0164573936 0.04669846857/11/2013 85.21 1277596 0.0219477 0.0320978682 0.03209786827/12/2013 86.47 1843957 0.014787 0.0370592468 0.04432367157/15/2013 85.5 1393845 -0.011218 0.0034033564 0.0423015977/16/2013 86.08 1262377 0.0067836 -0.0045102348 0.04263565897/17/2013 87.82 3030634 0.0202138 0.0271345029 0.05325017997/18/2013 89.84 2158809 0.0230016 0.0436802974 0.0543363455

7/19/2013 89.26 947589 -0.006456 0.016397176 0.03226552567/22/2013 90.28 1515342 0.0114273 0.0048975957 0.05590643277/23/2013 91.19 1699234 0.0100798 0.0216222272 0.05936338297/24/2013 89.17 1872600 -0.022152 -0.012295082 0.01537235257/25/2013 86.51 2231528 -0.029831 -0.0513214168 -0.03706589497/26/2013 85.84 1569241 -0.007745 -0.0373443983 -0.03831503477/29/2013 85.11 1218274 -0.008504 -0.0161831002 -0.05726628277/30/2013 83.38 1192720 -0.020327 -0.0286579683 -0.08564535597/31/2013 84.97 3000862 0.0190693 -0.0016449301 -0.047101043

8/1/2013 84.92 1863005 -0.000588 0.018469657 -0.01837937818/2/2013 81.54 4643567 -0.039802 -0.0403671884 -0.05009319668/5/2013 81.06 4571261 -0.005887 -0.0454545455 -0.04758547768/6/2013 68.9 18417431 -0.150012 -0.1550159431 -0.17366274898/7/2013 74.31 11245409 0.0785196 -0.0832716506 -0.12545604338/8/2013 74.98 3325344 0.0090163 0.0882438316 -0.1170513424

8/12/2013 72.81 2887298 -0.028941 -0.0201857085 -0.10706401778/13/2013 73.73 1818572 0.0126356 -0.0166711123 -0.09042684438/14/2013 75.46 2875777 0.023464 0.0363960994 0.09521044998/16/2013 70.88 5332461 -0.060694 -0.0386545504 -0.04615798688/19/2013 72.33 4268770 0.0204571 -0.0414789292 -0.03534275818/20/2013 70.98 4578511 -0.018664 0.0014108352 -0.02513391028/21/2013 71.41 5028364 0.006058 -0.0127194802 -0.03146616038/22/2013 72.04 3764879 0.0088223 0.0149337842 -0.04532202498/23/2013 75.32 4427298 0.0455303 0.0547542361 0.06264108358/26/2013 74.98 3893390 -0.004514 0.0408106607 0.03663763318/27/2013 71.85 3912000 -0.041744 -0.0460701009 0.01225697388/28/2013 74.4 4614614 0.0354906 -0.0077353961 0.04187088648/29/2013 74.21 5020392 -0.002554 0.0328462074 0.03012215448/30/2013 73.2 3068129 -0.01361 -0.0161290323 -0.0281465746

9/2/2013 71.65 6675630 -0.021175 -0.0344966986 -0.04441184329/3/2013 69.43 5048568 -0.030984 -0.0515027322 -0.03368128049/4/2013 70.45 5875083 0.0146911 -0.0167480809 -0.05309139789/5/2013 70.01 9416101 -0.006246 0.0083537376 -0.05659614619/6/2013 68.32 11126257 -0.024139 -0.0302342087 -0.0666666667

9/10/2013 69.87 7788472 0.0226874 -0.0019997143 -0.02484298679/11/2013 71.07 14199115 0.0171748 0.0402517564 0.02362091319/12/2013 74.02 8501751 0.0415084 0.0593960212 0.0506742379/13/2013 75.66 3867309 0.0221562 0.0645842127 0.08070275679/16/2013 73.58 3335280 -0.027491 -0.0059443394 0.07699063239/17/2013 72.96 2116337 -0.008426 -0.0356859635 0.04422498939/18/2013 75.42 3655075 0.0337171 0.0250067953 0.06120726049/19/2013 80.24 5845452 0.0639088 0.0997807018 0.08403134299/20/2013 79.42 5854944 -0.010219 0.0530363299 0.0496960085

9/23/2013 76.24 3563281 -0.04004 -0.0498504487 0.0361511289/24/2013 78.02 3448108 0.0233473 -0.0176278016 0.06935307029/25/2013 78.5 4719466 0.0061523 0.0296432319 0.0408379749/26/2013 79.57 3563573 0.0136306 0.0198667008 -0.00834995019/27/2013 78.79 2534556 -0.009803 0.0036942675 -0.00793251079/30/2013 78.31 2131596 -0.006092 -0.0158351137 0.027151101810/1/2013 75.13 4940886 -0.040608 -0.0464525955 -0.037041784210/3/2013 78.31 2883829 0.0423266 0 -0.002420382210/4/2013 78.17 3043292 -0.001788 0.0404631971 -0.017594570810/7/2013 78.99 2244200 0.01049 0.0086834376 0.002538393210/8/2013 81.16 5589399 0.0274718 0.038249968 0.036393819410/9/2013 82.85 4860281 0.0208231 0.0488669452 0.1027552243

10/10/2013 80.82 3994738 -0.024502 -0.0041892558 0.032052100610/11/2013 78.89 4994513 -0.02388 -0.0477972239 0.009210694610/14/2013 78.17 2534346 -0.009127 -0.0327889136 -0.010381060910/15/2013 76.53 2665372 -0.02098 -0.0299150716 -0.057047806810/17/2013 76.09 3076434 -0.005749 -0.0266086734 -0.081593240810/18/2013 77.06 3279002 0.0127481 0.0069253887 -0.046523137810/21/2013 77.2 2678650 0.0018168 0.0145879879 -0.021422233510/22/2013 79.13 3904782 0.025 0.0268621853 0.012280926210/23/2013 78.94 4080969 -0.002401 0.0225388601 0.031490918610/24/2013 78.21 2289658 -0.009248 -0.0116264375 0.027861742710/25/2013 77.25 1880895 -0.012275 -0.0214086648 0.002465611210/28/2013 76.33 2097073 -0.011909 -0.0240378468 -0.011269430110/29/2013 78.41 1943122 0.0272501 0.0150161812 -0.009098951110/30/2013 77.78 1819930 -0.008035 0.0189964627 -0.014694704810/31/2013 79.28 5379169 0.0192852 0.0110955235 0.0136811149

11/1/2013 79.61 2173654 0.0041625 0.0235278992 0.030550161811/3/2013 80.19 555034 0.0072855 0.0114783047 0.050569893911/5/2013 80.53 3140640 0.0042399 0.0115563371 0.027037367711/6/2013 81.11 4644213 0.0072023 0.0114727522 0.042813062511/7/2013 79.08 2464399 -0.025028 -0.0180057122 -0.002522704311/8/2013 79.47 1461469 0.0049317 -0.0202194551 -0.001758573

11/11/2013 78.75 2048333 -0.00906 -0.0041729894 -0.017957351311/12/2013 76.33 2756455 -0.03073 -0.0395117654 -0.052154476611/13/2013 74.98 2183389 -0.017686 -0.0478730159 -0.075576377811/14/2013 75.85 5496150 0.0116031 -0.0062884842 -0.040844714211/18/2013 76.14 3592440 0.0038233 0.0154707922 -0.041902604811/19/2013 76.14 2458721 0 0.0038233355 -0.033142857111/20/2013 76.67 3569640 0.0069609 0.0069608616 0.00445434311/21/2013 74.6 2739374 -0.026999 -0.0202258997 -0.005068018111/22/2013 74.21 2635917 -0.005228 -0.0320855615 -0.021621621611/25/2013 75.46 2198122 0.0168441 0.0115281501 -0.0089309167

11/26/2013 74.93 2479641 -0.007024 0.0097021965 -0.015891778311/27/2013 74.98 1362270 0.0006673 -0.006360986 -0.022042519911/28/2013 75.37 3818205 0.0052014 0.0058721473 0.010321715811/29/2013 76.72 2472528 0.0179116 0.0232061883 0.0338229349

12/2/2013 77.15 2068262 0.0056048 0.0236168237 0.022395971412/3/2013 77.2 4026137 0.0006481 0.0062565172 0.030294941912/4/2013 79.13 6824261 0.025 0.0256642903 0.055348092812/5/2013 80.58 7543111 0.0183243 0.0437823834 0.069125646812/6/2013 85.31 12988161 0.0586994 0.0780993302 0.111965589212/9/2013 85.93 6013324 0.0072676 0.0663936461 0.1138042774

12/10/2013 84.68 3606725 -0.014547 -0.0073848318 0.096891191712/11/2013 82.89 2557427 -0.021138 -0.035377633 0.047516744612/12/2013 86.13 15103435 0.0390879 0.0171232877 0.068875651512/13/2013 84.15 6290794 -0.022989 0.0152008686 -0.013597468112/16/2013 85.74 4027339 0.0188948 -0.004528039 -0.002211102112/17/2013 84.97 5360685 -0.008981 0.0097445039 0.003424657512/18/2013 88.4 5116280 0.0403672 0.0310240261 0.066473639812/19/2013 86.37 3681332 -0.022964 0.0164764034 0.002786485512/20/2013 87.53 2662251 0.0134306 -0.009841629 0.040166369612/23/2013 85.93 3793159 -0.018279 -0.0050943615 0.002216001912/24/2013 83.23 5788962 -0.031421 -0.0491260139 -0.020477815712/26/2013 86.75 7937850 0.0422924 0.009542651 -0.018665158412/27/2013 86.51 2643677 -0.002767 0.039408867 0.001620933212/30/2013 85.74 2033374 -0.008901 -0.0116426513 -0.020450131412/31/2013 88.15 5119704 0.0281082 0.018957346 0.025834982

1/1/2014 87.24 5566025 -0.010323 0.0174947516 0.04817974291/2/2014 84.29 5066877 -0.033815 -0.043788996 -0.02835734871/3/2014 81.11 11875888 -0.037727 -0.0702659331 -0.06242052941/6/2014 78.99 8899451 -0.026137 -0.0628781587 -0.07872638211/7/2014 76.77 6815211 -0.028105 -0.0535075823 -0.12909812821/8/2014 78.17 7509096 0.0182363 -0.0103810609 -0.10396607061/9/2014 78.41 4272667 0.0030702 0.0213625114 -0.0697591648

1/10/2014 77.54 3688290 -0.011096 -0.0080593578 -0.04401430161/13/2014 76.09 4541055 -0.0187 -0.0295880627 -0.0367135081/14/2014 75.27 3142599 -0.010777 -0.0292752128 -0.01953888241/15/2014 75.66 3079063 0.0051813 -0.0056512025 -0.03210950491/16/2014 75.32 1804299 -0.004494 0.0006642753 -0.03940823871/17/2014 75.61 3064891 0.0038502 -0.0006608512 -0.02489037921/20/2014 74.74 2868276 -0.011506 -0.007700478 -0.01774214751/21/2014 74.21 2079196 -0.007091 -0.0185160693 -0.01408263581/22/2014 73.97 2611613 -0.003234 -0.0103023816 -0.02233676981/23/2014 74.16 2202750 0.0025686 -0.0006737636 -0.01540095591/24/2014 73 2445943 -0.015642 -0.0131134244 -0.0345192435

1/27/2014 70.01 3204380 -0.040959 -0.0559600863 -0.06328605831/28/2014 70.69 4699051 0.0097129 -0.0316438356 -0.04743296051/29/2014 70.45 3197689 -0.003395 0.0062848165 -0.04758685951/30/2014 69.43 2704552 -0.014478 -0.0178243033 -0.0637810141/31/2014 71.36 3366378 0.0277978 0.0129169624 -0.0224657534

2/3/2014 70.11 3544847 -0.017517 0.0097940372 0.00142836742/4/2014 70.11 2237458 0 -0.0175168161 -0.0082048382/5/2014 70.4 1567624 0.0041364 0.0041363572 -0.00070972322/6/2014 72.62 4154884 0.0315341 0.0358008843 0.04594555672/7/2014 72.28 6301896 -0.004682 0.0267045455 0.0128923767

2/10/2014 72.91 1388525 0.0087161 0.0039933903 0.03993724152/11/2014 73.24 1618046 0.0045261 0.0132816823 0.04464413072/12/2014 72.47 1296689 -0.010513 -0.0060348375 0.02940340912/13/2014 70.54 2132380 -0.026632 -0.036865101 -0.02864224732/14/2014 71.27 1992684 0.0103487 -0.016558576 -0.01397343662/17/2014 74.74 5852035 0.0486881 0.0595406861 0.02509943772/18/2014 76.67 6213738 0.0258229 0.0757682054 0.04683233212/19/2014 74.69 3412522 -0.025825 -0.0006689858 0.03063336552/20/2014 75.61 4745024 0.0123176 -0.0138254858 0.0718741142/21/2014 76.04 3459680 0.0056871 0.0180747088 0.06692858152/24/2014 79.95 16347868 0.0514203 0.0573998148 0.06970832222/25/2014 78.12 4820753 -0.022889 0.0273540242 0.01891222122/26/2014 76.67 4853063 -0.018561 -0.041025641 0.02650957292/28/2014 76.04 5063903 -0.008217 -0.026625704 0.0056870784

3/3/2014 75.51 4167863 -0.00697 -0.015129777 -0.00697001583/4/2014 77.25 6076362 0.0230433 0.0159126775 -0.03377110693/5/2014 74.74 5922764 -0.032492 -0.0101973249 -0.04326676913/6/2014 75.66 5969120 0.0123093 -0.0205825243 -0.01317334033/7/2014 76.67 4583819 0.0133492 0.0258228526 0.0082851131

3/10/2014 76.38 6514165 -0.003782 0.0095162569 0.01152165283/11/2014 79.32 12927243 0.0384918 0.0345637146 0.02679611653/12/2014 80.39 8139926 0.0134897 0.0525006546 0.07559539743/13/2014 80.19 8430316 -0.002488 0.01096823 0.05987311663/14/2014 80.43 5653051 0.0029929 0.0004975743 0.0490413463/18/2014 80.96 6744367 0.0065896 0.0096021948 0.05996334123/19/2014 79.4 7657971 -0.019269 -0.0128061669 0.00100857293/20/2014 78 2495743 -0.017632 -0.0365612648 -0.02973006593/21/2014 79.85 4760975 0.0237179 0.0056675063 -0.00423993023/22/2014 79.4 440808 -0.005636 0.0179487179 -0.01280616693/24/2014 80.45 3654653 0.0132242 0.0075140889 -0.00629940713/25/2014 81.55 3938426 0.0136731 0.0270780856 0.02707808563/26/2014 81.85 4443127 0.0036787 0.0174021131 0.04935897443/27/2014 82.75 9491041 0.0109957 0.0147148988 0.0363180964

3/28/2014 86.55 6791843 0.0459215 0.0574221136 0.09005037783/31/2014 85.15 6333947 -0.016176 0.0290030211 0.0584213797

4/1/2014 84.25 2771454 -0.01057 -0.0265742345 0.03310852244/2/2014 85.15 7083934 0.0106825 0 0.04031765424/3/2014 84.4 4777972 -0.008808 0.0017804154 0.0199395774/4/2014 83.35 3756613 -0.012441 -0.0211391662 -0.03697284814/7/2014 83 4259486 -0.004199 -0.0165876777 -0.02524955964/9/2014 83.95 4913036 0.0114458 0.0071985603 -0.0035608309

4/10/2014 87.3 10703539 0.0399047 0.0518072289 0.02524955964/11/2014 86.25 5754256 -0.012027 0.0273972603 0.02191943134/15/2014 84.65 4026384 -0.018551 -0.0303550974 0.01559688064/16/2014 81.65 3917096 -0.03544 -0.0533333333 -0.01626506024/17/2014 83.95 3382250 0.028169 -0.0082693444 04/21/2014 83.6 2903982 -0.004169 0.023882425 -0.04238258884/22/2014 83.8 5268506 0.0023923 -0.0017867778 -0.02840579714/23/2014 83.65 7308438 -0.00179 0.0005980861 -0.01181334914/25/2014 83.05 3394565 -0.007173 -0.0089498807 0.01714635644/28/2014 82.95 3233681 -0.001204 -0.0083682008 -0.01191185234/29/2014 80.9 4767637 -0.024714 -0.0258880193 -0.03229665074/30/2014 78.1 9245331 -0.034611 -0.0584689572 -0.0680190931

5/2/2014 80.15 5589069 0.0262484 -0.0092707046 -0.04184100425/5/2014 78.75 2912538 -0.017467 0.0083226633 -0.05177603855/6/2014 77.5 2609649 -0.015873 -0.0330630069 -0.06570223035/7/2014 76.75 3909669 -0.009677 -0.0253968254 -0.05129789865/8/2014 76.3 2941344 -0.005863 -0.015483871 -0.02304737525/9/2014 80.6 5248262 0.0563565 0.0501628664 0.0056144729

5/12/2014 81.6 4253754 0.0124069 0.0694626474 0.03619047625/13/2014 84.6 10171064 0.0367647 0.0496277916 0.09161290325/14/2014 84.75 4545795 0.001773 0.0386029412 0.10423452775/15/2014 87.6 16560868 0.0336283 0.0354609929 0.14809960685/16/2014 90.9 20171577 0.0376712 0.0725663717 0.12779156335/19/2014 97.7 25548217 0.0748075 0.1152968037 0.19730392165/20/2014 97.55 9825147 -0.001535 0.0731573157 0.15307328615/21/2014 96.35 10026846 -0.012301 -0.0138178096 0.13687315635/22/2014 99.45 23191947 0.0321744 0.0194771912 0.13527397265/23/2014 105.8 36897601 0.0638512 0.098079917 0.16391639165/26/2014 101.35 20349788 -0.04206 0.0191050779 0.03735926315/27/2014 98.65 8321632 -0.02664 -0.0675803403 0.01127626865/28/2014 102.2 11514096 0.0359858 0.0083867785 0.06071613915/29/2014 101.05 12541281 -0.011252 0.0243284339 0.01608848675/30/2014 103.8 10229653 0.0272143 0.0156555773 -0.0189035917

6/2/2014 106.05 8924774 0.0216763 0.0494804552 0.04637395176/3/2014 105.75 9784646 -0.002829 0.0187861272 0.0719716168

6/4/2014 105.9 7796076 0.0014184 -0.0014144272 0.03620352256/5/2014 110.05 22036362 0.0391879 0.0406619385 0.08906481946/6/2014 111.2 15593034 0.0104498 0.0500472144 0.07129094416/9/2014 113.95 17043756 0.0247302 0.0354384371 0.0744931636

6/10/2014 112.55 9095116 -0.012286 0.0121402878 0.06430260056/11/2014 107 11158561 -0.049311 -0.060991663 0.01038715776/12/2014 106.9 8480883 -0.000935 -0.0501999112 -0.0286233536/13/2014 103.65 6822372 -0.030402 -0.0313084112 -0.06789568356/16/2014 105.65 8807927 0.0192957 -0.0116931712 -0.07283896456/17/2014 106.7 7053389 0.0099385 0.0294259527 -0.05197689926/18/2014 105.3 7018751 -0.013121 -0.0033128254 -0.01588785056/19/2014 103.95 5237762 -0.012821 -0.0257731959 -0.0275958846/20/2014 101.15 7770652 -0.026936 -0.0394112061 -0.02411963346/23/2014 101.7 5149593 0.0054375 -0.0216450216 -0.03738760066/24/2014 103.5 8095464 0.0176991 0.0232328225 -0.02999062796/25/2014 104.9 4275638 0.0135266 0.0314650934 -0.00379867056/26/2014 103.5 6702501 -0.013346 0 -0.00432900436/27/2014 103.8 3601632 0.0028986 -0.0104861773 0.02619871486/30/2014 107.8 7191605 0.0385356 0.0415458937 0.0599803343

7/1/2014 108.4 5770847 0.0055659 0.0443159923 0.04734299527/2/2014 109.35 4717848 0.0087638 0.0143784787 0.04242135377/3/2014 106.8 4567542 -0.02332 -0.0147601476 0.0318840587/4/2014 107.15 5171781 0.0032772 -0.0201188843 0.03227360317/7/2014 111.1 14248240 0.0368642 0.0402621723 0.03061224497/8/2014 105.95 11862839 -0.046355 -0.0111992534 -0.0226014767/9/2014 102.85 9266345 -0.029259 -0.0742574257 -0.0594421582

7/10/2014 105.9 11621036 0.0296548 -0.0004719207 -0.00842696637/11/2014 101.95 8512934 -0.037299 -0.0087506077 -0.0485300987/14/2014 104.8 4609894 0.0279549 -0.0103871577 -0.05670567067/15/2014 104.55 3671544 -0.002385 0.0255026974 -0.01321378017/16/2014 104.95 3432844 0.0038259 0.0014312977 0.02041808467/17/2014 108.55 7244936 0.034302 0.0382592061 0.02502360727/18/2014 105.85 4748927 -0.024873 0.0085755121 0.03825404617/21/2014 103.85 4268646 -0.018895 -0.0432980193 -0.00906488557/22/2014 104.4 3598546 0.0052961 -0.0136986301 -0.00143472027/23/2014 103.25 4653001 -0.011015 -0.0057775638 -0.01619818967/24/2014 103.4 2307415 0.0014528 -0.0095785441 -0.04744357447/25/2014 100.65 3074115 -0.026596 -0.0251815981 -0.04912612197/28/2014 101.25 2525688 0.0059613 -0.0207930368 -0.02503610987/30/2014 99.6 5244478 -0.016296 -0.0104321908 -0.04597701157/31/2014 97.75 7999850 -0.018574 -0.0345679012 -0.0532687651

8/1/2014 95 6802076 -0.028133 -0.046184739 -0.0812379118/4/2014 96.3 5966619 0.0136842 -0.0148337596 -0.043219076

8/5/2014 96.6 3342937 0.0031153 0.0168421053 -0.04592592598/6/2014 95.75 4221299 -0.008799 -0.0057113188 -0.03865461858/7/2014 94.9 2522155 -0.008877 -0.0175983437 -0.02915601028/8/2014 91.35 3498820 -0.037408 -0.0459530026 -0.0384210526

8/11/2014 90.85 4719680 -0.005473 -0.0426765016 -0.05659397728/12/2014 91.35 8689729 0.0055036 0 -0.05434782618/13/2014 88.55 9116140 -0.030651 -0.0253164557 -0.07519582258/14/2014 90.6 5204567 0.0231508 -0.0082101806 -0.04531085358/18/2014 91.8 6560302 0.013245 0.036702428 0.00492610848/19/2014 92.6 4617792 0.0087146 0.0220750552 0.01926252068/20/2014 94.6 5635345 0.0215983 0.0305010893 0.03557744948/21/2014 93.35 4599456 -0.013214 0.0080993521 0.05420666298/22/2014 93.7 3077353 0.0037493 -0.0095137421 0.03421633558/25/2014 90.4 5167862 -0.035219 -0.0316014997 -0.01525054478/26/2014 87.85 8275709 -0.028208 -0.0624332978 -0.05129589638/27/2014 88.65 4714872 0.0091064 -0.0193584071 -0.06289640598/28/2014 86.6 5896929 -0.023125 -0.0142287991 -0.0723085163

9/1/2014 90.2 3608805 0.0415704 0.0174844896 -0.03735325519/2/2014 88.95 4215278 -0.013858 0.0271362587 -0.0160398239/3/2014 90 9049671 0.0118044 -0.0022172949 0.02447353449/4/2014 89.15 3911508 -0.009444 0.0022484542 0.00564015799/5/2014 88.35 3611017 -0.008974 -0.0183333333 0.02020785229/8/2014 87.7 5726411 -0.007357 -0.0162647224 -0.02771618639/9/2014 88.65 4744592 0.0108324 0.0033955857 -0.0033726813

9/10/2014 89.9 4742779 0.0141004 0.0250855188 -0.00111111119/11/2014 90.9 3029293 0.0111235 0.0253807107 0.01962983749/12/2014 89.35 4333426 -0.017052 -0.0061179088 0.01131861919/15/2014 89 5309326 -0.003917 -0.0209020902 0.01482326119/16/2014 83.55 8759621 -0.061236 -0.0649132625 -0.05752961089/17/2014 85.5 5837190 0.0233393 -0.0393258427 -0.04894327039/18/2014 88 3313967 0.0292398 0.05326152 -0.03190319039/19/2014 87.95 5577533 -0.000568 0.0286549708 -0.01566871859/22/2014 87.1 2575345 -0.009665 -0.0102272727 -0.02134831469/23/2014 84.85 3446437 -0.025832 -0.0352472996 0.01555954529/24/2014 85.25 11047193 0.0047142 -0.0212399541 -0.00292397669/25/2014 83.5 6056434 -0.020528 -0.0159104302 -0.05113636369/26/2014 84.3 3352793 0.0095808 -0.011143695 -0.04150085289/29/2014 83.85 4255254 -0.005338 0.0041916168 -0.03731343289/30/2014 83.05 4499818 -0.009541 -0.0148279953 -0.021213906910/1/2014 80.8 4869060 -0.027092 -0.0363744782 -0.052199413510/7/2014 81.1 6691795 0.0037129 -0.0234798314 -0.02874251510/8/2014 82.35 4918422 0.0154131 0.0191831683 -0.023131672610/9/2014 84.5 4165153 0.0261081 0.0419235512 0.007751938

10/10/2014 82.8 4857821 -0.020118 0.0054644809 -0.003010234810/13/2014 85.15 4682900 0.0283816 0.0076923077 0.053836633710/14/2014 86.95 6242878 0.0211392 0.0501207729 0.072133168910/16/2014 83.75 4414362 -0.036803 -0.0164415737 0.017000607210/17/2014 84.95 5609796 0.0143284 -0.0230017251 0.005325443810/20/2014 86.75 3088222 0.0211889 0.0358208955 0.04770531410/21/2014 87.9 4722308 0.0132565 0.0347263096 0.032295948310/22/2014 87.85 2459482 -0.000569 0.0126801153 0.010350776310/23/2014 88.05 689808 0.0022766 0.0017064846 0.051343283610/27/2014 88.45 4673436 0.0045429 0.0068298236 0.041200706310/28/2014 90.55 4972341 0.0237422 0.0283929585 0.043804034610/29/2014 90.9 6543723 0.0038653 0.0276992651 0.034129692810/30/2014 90.65 5271487 -0.00275 0.0011043622 0.0318725110/31/2014 93.85 6586692 0.0353006 0.0324532453 0.0658716638

11/3/2014 93.35 4661967 -0.005328 0.0297848869 0.055398530211/5/2014 91.8 5953944 -0.016604 -0.0218433671 0.013804527911/7/2014 91.35 2351488 -0.004902 -0.0214247456 0.004950495

11/10/2014 93.35 2712258 0.0218938 0.0168845316 0.029784886911/11/2014 93.55 2619972 0.0021425 0.0240831965 -0.003196590311/12/2014 91.05 4541325 -0.026724 -0.0246384574 -0.024638457411/13/2014 88.75 3534011 -0.025261 -0.0513094602 -0.033224400911/14/2014 88.8 8105340 0.0005634 -0.0247116969 -0.027914614111/17/2014 88.55 3485462 -0.002815 -0.0022535211 -0.051419389411/18/2014 88.9 2974372 0.0039526 0.0011261261 -0.049706039611/19/2014 88.5 2777245 -0.004499 -0.0005646527 -0.028006589811/20/2014 89.4 2472172 0.0101695 0.005624297 0.007323943711/21/2014 88.1 2732408 -0.014541 -0.004519774 -0.007882882911/24/2014 91.8 5295114 0.0419977 0.0268456376 0.03670242811/25/2014 90.2 5892404 -0.017429 0.0238365494 0.014623172111/26/2014 90.75 5269283 0.0060976 -0.0114379085 0.025423728811/27/2014 92.45 5042949 0.0187328 0.0249445676 0.034116331111/28/2014 93 5947433 0.0059492 0.0247933884 0.0556186152

12/1/2014 90.45 2591180 -0.027419 -0.0216333153 -0.014705882412/2/2014 90.65 2128202 0.0022112 -0.0252688172 0.004988913512/3/2014 90.65 2604902 0 0.0022111664 -0.001101928412/4/2014 89.15 2714842 -0.016547 -0.0165471594 -0.035694970312/5/2014 89.3 2294782 0.0016826 -0.0148924435 -0.039784946212/8/2014 89.1 3168014 -0.00224 -0.0005608525 -0.014925373112/9/2014 85.4 4556342 -0.041526 -0.0436730123 -0.0579150579

12/10/2014 86.9 3200881 0.0175644 -0.024691358 -0.041367898512/11/2014 84.75 3045855 -0.024741 -0.0076112412 -0.049355019612/12/2014 84.3 3087239 -0.00531 -0.0299194476 -0.055991041412/15/2014 83.85 3383900 -0.005338 -0.010619469 -0.0589225589

12/16/2014 79.85 5787234 -0.047704 -0.0527876631 -0.064988290412/17/2014 78.5 6019845 -0.016907 -0.0638044126 -0.096662830812/18/2014 81.4 3004491 0.0369427 0.0194113964 -0.039528023612/19/2014 83.4 5121638 0.02457 0.0624203822 -0.010676156612/22/2014 84.15 3570089 0.0089928 0.0337837838 0.003577817512/23/2014 81.35 3253326 -0.033274 -0.0245803357 0.018785222312/24/2014 81.2 7273053 -0.001844 -0.0350564468 0.034394904512/26/2014 81.15 2648737 -0.000616 -0.0024585126 -0.003071253112/29/2014 81.4 2298886 0.0030807 0.0024630542 -0.023980815312/30/2014 81.45 1495656 0.0006143 0.0036968577 -0.032085561512/31/2014 82.15 2068300 0.0085942 0.0092137592 0.0098340504

1/1/2015 82.15 1127366 0 0.0085942296 0.01169950741/2/2015 83.35 2668710 0.0146074 0.0146074254 0.02711028961/5/2015 82.85 2350396 -0.005999 0.0085209982 0.01781326781/6/2015 79.65 4280883 -0.038624 -0.0443911218 -0.02209944751/7/2015 78.25 6416809 -0.017577 -0.0555220278 -0.04747413271/8/2015 80 2324950 0.0223642 0.0043942247 -0.02617163721/9/2015 79.8 1847084 -0.0025 0.0198083067 -0.0425914817

1/12/2015 80.3 1305780 0.0062657 0.00375 -0.03077851541/13/2015 79.1 1419214 -0.014944 -0.0087719298 -0.00690521031/14/2015 78.85 1868406 -0.003161 -0.0180572852 0.00766773161/15/2015 81.7 4294053 0.0361446 0.0328697851 0.021251/16/2015 82.7 4004577 0.0122399 0.0488268865 0.03634085211/19/2015 82.8 1904925 0.0012092 0.0134638923 0.03113325031/20/2015 82.1 2484840 -0.008454 -0.0072551391 0.03792667511/21/2015 83.4 4218630 0.0158343 0.0072463768 0.05770450221/22/2015 83.3 1945206 -0.001199 0.0146163216 0.01958384331/23/2015 88.85 9075640 0.0666267 0.0653477218 0.07436517531/27/2015 89 6916747 0.0016882 0.0684273709 0.07487922711/28/2015 88 4673745 -0.011236 -0.0095666854 0.0718635811/29/2015 88.15 6512388 0.0017045 -0.0095505618 0.05695443651/30/2015 90.5 5383266 0.0266591 0.0284090909 0.0864345738

2/2/2015 91.15 5872060 0.0071823 0.0340328985 0.02588632532/3/2015 87.35 3803000 -0.04169 -0.0348066298 -0.01853932582/4/2015 90.1 9760800 0.0314825 -0.0115194734 0.02386363642/5/2015 83.3 9894554 -0.075472 -0.0463651975 -0.05501985252/6/2015 82.1 7032232 -0.014406 -0.0887902331 -0.09281767962/9/2015 80.05 7816719 -0.02497 -0.0390156062 -0.1217772902

2/10/2015 81.3 6902567 0.0156152 -0.0097442144 -0.06926159132/11/2015 82.15 2305044 0.0104551 0.026233604 -0.08823529412/12/2015 83.9 3224846 0.0213025 0.0319803198 0.00720288122/13/2015 84.4 2988921 0.0059595 0.0273889227 0.02801461632/16/2015 84.1 2399050 -0.003555 0.0023837902 0.0505933791

2/18/2015 86.25 3568825 0.0255648 0.0219194313 0.06088560892/19/2015 88.3 4758234 0.0237681 0.049940547 0.07486305542/20/2015 85.95 3832769 -0.026614 -0.0034782609 0.02443384982/23/2015 84.95 4567545 -0.011635 -0.0379388448 0.00651658772/24/2015 84.45 4631296 -0.005886 -0.017452007 0.00416171222/25/2015 83 2410057 -0.01717 -0.0229546792 -0.03768115942/26/2015 82.7 4456865 -0.003614 -0.0207223209 -0.06342015862/27/2015 87.3 8692451 0.0556227 0.0518072289 0.01570680632/28/2015 86.85 5894077 -0.005155 0.0501813785 0.0223660977

3/2/2015 86.25 3656358 -0.006908 -0.0120274914 0.02131438723/3/2015 87.25 3321422 0.0115942 0.0046056419 0.05120481933/4/2015 84.35 3226114 -0.033238 -0.0220289855 0.01995163243/5/2015 85.3 2715017 0.0112626 -0.0223495702 -0.02290950743/9/2015 82.25 2555633 -0.035756 -0.0248962656 -0.052964882

3/10/2015 81.1 2771518 -0.013982 -0.0492379836 -0.05971014493/11/2015 80.85 3643970 -0.003083 -0.0170212766 -0.07335243553/12/2015 81.45 3316274 0.0074212 0.0043156597 -0.03438055723/13/2015 79.7 4107615 -0.021486 -0.0142238714 -0.06565064483/16/2015 81 3345690 0.0163112 -0.0055248619 -0.01519756843/17/2015 80.55 2770844 -0.005556 0.0106649937 -0.00678175093/18/2015 80.35 6324520 -0.002483 -0.0080246914 -0.00618429193/19/2015 79.8 3147917 -0.006845 -0.009310987 -0.02025782693/20/2015 78.95 2679162 -0.010652 -0.017423771 -0.00941028863/23/2015 78.75 2736002 -0.002533 -0.0131578947 -0.02777777783/24/2015 78.35 2800957 -0.005079 -0.0075997467 -0.02731222843/25/2015 77.35 2144405 -0.012763 -0.0177777778 -0.03733665213/26/2015 76.2 5000302 -0.014867 -0.02744097 -0.0451127823/27/2015 74.9 4142407 -0.01706 -0.0316742081 -0.05129829013/30/2015 74.35 5097655 -0.007343 -0.0242782152 -0.05587301593/31/2015 77.1 7314099 0.0369872 0.0293724967 -0.0159540523

4/1/2015 77.5 3262165 0.0051881 0.0423671822 0.00193923724/6/2015 77.25 5015919 -0.003226 0.0019455253 0.01377952764/7/2015 78.4 2862252 0.0148867 0.0116129032 0.0467289724/8/2015 77.35 2516840 -0.013393 0.0012944984 0.04034969744/9/2015 78.35 2117548 0.0129282 -0.0006377551 0.0162127108

4/10/2015 78.9 2208592 0.0070198 0.0200387847 0.01806451614/13/2015 80.15 2831249 0.0158428 0.0229738354 0.03754045314/15/2015 81.2 5052707 0.0131004 0.0291508238 0.03571428574/16/2015 80.2 1978846 -0.012315 0.0006238303 0.03684550744/17/2015 80.45 1860800 0.0031172 -0.0092364532 0.02680280794/20/2015 78.75 7862610 -0.021131 -0.0180798005 -0.00190114074/21/2015 77.5 3605573 -0.015873 -0.0366687383 -0.03306300694/22/2015 78.65 3694152 0.0148387 -0.0012698413 -0.0314039409

4/23/2015 79.25 2658179 0.0076287 0.0225806452 -0.01184538654/24/2015 78.1 1671471 -0.014511 -0.006993007 -0.02921068994/27/2015 77.6 2432749 -0.006402 -0.0208201893 -0.01460317464/28/2015 77.9 2713010 0.003866 -0.0025608195 0.00516129034/29/2015 77.45 1766926 -0.005777 -0.0019329897 -0.01525746984/30/2015 75.8 6500332 -0.021304 -0.026957638 -0.043533123

5/4/2015 77.3 1943265 0.0197889 -0.0019367334 -0.01024327785/5/2015 76.1 1888155 -0.015524 0.0039577836 -0.01932989695/6/2015 73.45 4690189 -0.034823 -0.0498059508 -0.05712451865/7/2015 71.7 6015425 -0.023826 -0.0578186597 -0.07424144615/8/2015 73.2 3478053 0.0209205 -0.003403676 -0.0343007916

5/11/2015 74.3 2154124 0.0150273 0.0362622036 -0.03880983185/12/2015 71.5 4316655 -0.037685 -0.0232240437 -0.06044678065/13/2015 73.4 3538206 0.0265734 -0.0121130552 -0.00068073525/14/2015 73.55 2301965 0.0020436 0.0286713287 0.02580195265/15/2015 73 1960602 -0.007478 -0.0054495913 -0.00273224045/18/2015 75.25 3029194 0.0308219 0.0231135282 0.01278600275/19/2015 75.85 9287683 0.0079734 0.0390410959 0.06083916085/20/2015 77.05 10991834 0.0158207 0.0239202658 0.04972752045/21/2015 76.2 2923386 -0.011032 0.0046143705 0.03602991165/22/2015 75.95 2292229 -0.003281 -0.0142764439 0.04041095895/25/2015 74.8 3788102 -0.015142 -0.0183727034 -0.00598006645/26/2015 75.1 1725847 0.0040107 -0.0111915734 -0.00988793675/27/2015 75.85 2601077 0.0099867 0.0140374332 -0.01557430245/28/2015 74.1 6440705 -0.023072 -0.0133155792 -0.02755905515/29/2015 74.55 8501669 0.0060729 -0.0171390903 -0.0184331797

6/1/2015 76.1 2956214 0.0207914 0.0269905533 0.01737967916/2/2015 75.05 3697972 -0.013798 0.0067069081 -0.0006657796/3/2015 70.85 6951324 -0.055963 -0.0689881735 -0.06591957816/4/2015 70.15 5649009 -0.00988 -0.0652898068 -0.05330634286/5/2015 70.65 2867262 0.0071276 -0.0028228652 -0.05231388336/8/2015 71.4 2643862 0.0106157 0.0178189594 -0.0617608416/9/2015 72.35 3107118 0.0133053 0.0240622788 -0.035976016

6/10/2015 73.85 4348975 0.0207326 0.0343137255 0.04234297816/11/2015 70 6372346 -0.052133 -0.0324809952 -0.00213827516/12/2015 72.65 5351861 0.0378571 -0.0162491537 0.02830856336/15/2015 72.05 8190623 -0.008259 0.0292857143 0.00910364156/16/2015 74.1 4427353 0.0284525 0.0199587061 0.02418797516/17/2015 72.75 2421911 -0.018219 0.0097154754 -0.01489505756/18/2015 73.1 3139976 0.004811 -0.0134952767 0.04428571436/19/2015 72.3 4263113 -0.010944 -0.006185567 -0.00481761876/22/2015 74.5 3209380 0.0304288 0.0191518468 0.03400416386/23/2015 74.15 3343083 -0.004698 0.0255878285 0.0006747638

6/24/2015 73.8 1612660 -0.00472 -0.0093959732 0.01443298976/25/2015 75 4308881 0.0162602 0.0114632502 0.02599179216/26/2015 73.85 1608699 -0.015333 0.0006775068 0.02143845096/29/2015 72.85 2221239 -0.013541 -0.0286666667 -0.0221476516/30/2015 74.15 2901361 0.0178449 0.0040622884 0

7/1/2015 74.75 1928055 0.0080917 0.0260809883 0.01287262877/2/2015 74.9 1742068 0.0020067 0.0101146325 -0.00133333337/3/2015 74.3 1224529 -0.008011 -0.0060200669 0.00609343267/6/2015 74.45 1542384 0.0020188 -0.0060080107 0.02196293757/7/2015 73.75 1688594 -0.009402 -0.0074024226 -0.00539447077/8/2015 72.5 2262706 -0.016949 -0.0261920752 -0.03010033447/9/2015 72.45 1596766 -0.00069 -0.0176271186 -0.0327102804

7/10/2015 71.5 8991604 -0.013112 -0.0137931034 -0.03768506067/13/2015 72.75 2372367 0.0174825 0.0041407867 -0.02283411697/14/2015 72.95 1305572 0.0027491 0.0202797203 -0.01084745767/15/2015 74.25 2573900 0.0178204 0.0206185567 0.0241379317/16/2015 76 2286428 0.023569 0.0418094585 0.04899930997/17/2015 75.9 2675422 -0.001316 0.0222222222 0.06153846157/20/2015 74.5 2125967 -0.018445 -0.0197368421 0.02405498287/21/2015 72.15 1991673 -0.031544 -0.0494071146 -0.01096641547/22/2015 73 2529018 0.011781 -0.0201342282 -0.01683501687/23/2015 71.9 5162793 -0.015068 -0.0034650035 -0.05394736847/24/2015 71.8 2284551 -0.001391 -0.0164383562 -0.05401844537/27/2015 71.25 3338710 -0.00766 -0.0090403338 -0.04362416117/28/2015 70.95 2349338 -0.004211 -0.0118384401 -0.01663201667/29/2015 68.3 6520682 -0.03735 -0.0414035088 -0.06438356167/30/2015 69.6 5829597 0.0190337 -0.0190274841 -0.03198887347/31/2015 68.45 4166331 -0.016523 0.0021961933 -0.0466573816

8/3/2015 69.5 2062228 0.0153397 -0.0014367816 -0.02456140358/4/2015 69.9 2665984 0.0057554 0.0211833455 -0.01479915438/5/2015 69.75 3243028 -0.002146 0.0035971223 0.02122986828/6/2015 69.75 1669776 0 -0.0021459227 0.00215517248/7/2015 69.1 1601103 -0.009319 -0.0093189964 0.0094959825

8/10/2015 69.1 1567102 0 -0.0093189964 -0.00575539578/11/2015 68.25 1800193 -0.012301 -0.012301013 -0.02360515028/12/2015 67.55 1954406 -0.010256 -0.022431259 -0.03154121868/13/2015 69.15 9308449 0.0236862 0.0131868132 -0.00860215058/14/2015 69.7 2291864 0.0079537 0.0318282754 0.0086830688/17/2015 68.65 1445284 -0.015065 -0.007230658 -0.0065123018/18/2015 68.1 2523484 -0.008012 -0.0229555237 -0.00219780228/19/2015 67.4 1870431 -0.010279 -0.018208303 -0.00222057748/20/2015 67.5 3581022 0.0014837 -0.0088105727 -0.02386117148/21/2015 68 3528511 0.0074074 0.0089020772 -0.0243902439

8/24/2015 62.25 6630574 -0.084559 -0.0777777778 -0.09322651138/25/2015 58.5 13076101 -0.060241 -0.1397058824 -0.1409691638/26/2015 60.2 6407219 0.0290598 -0.0329317269 -0.10682492588/27/2015 60.55 6295002 0.005814 0.035042735 -0.1029629638/28/2015 61.05 10110785 0.0082576 0.0141196013 -0.10220588248/31/2015 60.55 8584907 -0.00819 0 -0.0273092369

9/1/2015 60.35 6098162 -0.003303 -0.0114660115 0.03162393169/2/2015 58.45 3912306 -0.031483 -0.0346820809 -0.02906976749/3/2015 59.9 1974122 0.0248075 -0.0074565037 -0.01073492989/4/2015 56.55 5417034 -0.055927 -0.0325064157 -0.07371007379/7/2015 56.15 4614534 -0.007073 -0.0626043406 -0.07266721729/8/2015 58.65 4411972 0.0445236 0.0371352785 -0.02816901419/9/2015 59.2 3630929 0.0093777 0.054318789 0.0128314799

9/10/2015 60.95 4220966 0.0295608 0.0392156863 0.01752921549/11/2015 59.55 3510466 -0.02297 0.0059121622 0.05305039799/14/2015 61.8 3543076 0.0377834 0.0139458573 0.10062333049/15/2015 61.5 2431596 -0.004854 0.0327455919 0.04859335049/16/2015 62.15 1669326 0.0105691 0.0056634304 0.04983108119/18/2015 64.3 4663215 0.0345937 0.0455284553 0.05496308459/21/2015 64.7 3499246 0.0062208 0.0410297667 0.08648194799/22/2015 62.85 2713319 -0.028594 -0.0225505443 0.01699029139/23/2015 63.25 2347767 0.0063644 -0.0224111283 0.02845528469/24/2015 65.05 6835149 0.0284585 0.0350039777 0.04666130339/28/2015 65.5 2689855 0.0069178 0.0355731225 0.01866251949/29/2015 66.05 3914311 0.0083969 0.0153727902 0.02086553329/30/2015 64.95 3767316 -0.016654 -0.0083969466 0.033412887810/1/2015 65.85 1991628 0.0138568 -0.0030280091 0.041106719410/5/2015 67.2 2441986 0.0205011 0.0346420323 0.033051498810/6/2015 69.05 4521655 0.0275298 0.0485952923 0.054198473310/7/2015 70.35 3884890 0.0188269 0.046875 0.065102195310/8/2015 70.25 2477307 -0.001421 0.0173787111 0.081601231710/9/2015 69.7 2717565 -0.007829 -0.0092395167 0.0584662111

10/12/2015 69.95 6232884 0.0035868 -0.0042704626 0.04092261910/13/2015 70.15 2375199 0.0028592 0.006456241 0.015930485210/14/2015 69.65 1669456 -0.007128 -0.0042887777 -0.009950248810/15/2015 70.2 2502389 0.0078966 0.0007127584 -0.000711743810/16/2015 69.65 2570040 -0.007835 0 -0.000717360110/19/2015 69.45 2175828 -0.002872 -0.0106837607 -0.007147962810/20/2015 70.9 7834090 0.0208783 0.0179468772 0.010691375610/21/2015 70.6 3970405 -0.004231 0.0165586753 0.013639626710/23/2015 70.4 2684850 -0.002833 -0.0070521862 0.002849002810/26/2015 70.65 3634984 0.0035511 0.0007082153 0.014357501810/27/2015 70.95 4506613 0.0042463 0.0078125 0.0215982721

10/28/2015 69.7 3030514 -0.017618 -0.0134465676 -0.016925246810/29/2015 69.65 6606162 -0.000717 -0.0183227625 -0.013456090710/30/2015 68.85 8804350 -0.011486 -0.012195122 -0.0220170455

11/2/2015 68.75 1813508 -0.001452 -0.0129217516 -0.026893135211/3/2015 68.85 1970816 0.0014545 0 -0.029598308711/4/2015 68.6 2429297 -0.003631 -0.0021818182 -0.015781922511/5/2015 68.5 2342578 -0.001458 -0.0050835149 -0.016511127111/6/2015 67.55 2666669 -0.013869 -0.0153061224 -0.018881626711/9/2015 68.1 10018926 0.0081421 -0.0058394161 -0.0094545455

11/10/2015 67.8 5133368 -0.004405 0.0037009623 -0.015250544711/11/2015 68.45 560921 0.009587 0.0051395007 -0.002186588911/13/2015 68.3 2263883 -0.002191 0.0073746313 -0.00291970811/16/2015 67.3 4577483 -0.014641 -0.0168005844 -0.003700962311/17/2015 67.4 2029268 0.0014859 -0.0131771596 -0.010279001511/18/2015 65.85 2389361 -0.022997 -0.0215453195 -0.028761061911/19/2015 66.75 1611026 0.0136674 -0.0096439169 -0.024835646511/20/2015 66.65 1683053 -0.001498 0.0121488231 -0.024158125911/23/2015 66.95 1819951 0.0045011 0.0029962547 -0.005200594411/24/2015 66.55 1947904 -0.005975 -0.0015003751 -0.01261127611/26/2015 66.3 5354297 -0.003757 -0.0097087379 0.00683371311/27/2015 66.25 2202647 -0.000754 -0.0045078888 -0.007490636711/30/2015 66.8 7101134 0.0083019 0.0075414781 0.0022505626

12/1/2015 66.6 3518105 -0.002994 0.0052830189 -0.005227781912/2/2015 66.3 1651206 -0.004505 -0.0074850299 -0.00375657412/3/2015 65.65 2034424 -0.009804 -0.0142642643 -0.009803921612/4/2015 64.2 2908495 -0.022087 -0.0316742081 -0.030943396212/7/2015 64.15 1759362 -0.000779 -0.0228484387 -0.039670658712/8/2015 63.55 2516602 -0.009353 -0.0101246106 -0.045795795812/9/2015 62 2067390 -0.02439 -0.0335151988 -0.0648567119

12/10/2015 62.6 1836572 0.0096774 -0.0149488592 -0.04645849212/11/2015 61.85 2300357 -0.011981 -0.0024193548 -0.036604361412/14/2015 61.6 2144094 -0.004042 -0.0159744409 -0.039750584612/15/2015 61.45 2339377 -0.002435 -0.0064672595 -0.033044846612/16/2015 62 2839151 0.0089504 0.0064935065 012/17/2015 64.75 4237663 0.0443548 0.0537021969 0.034345047912/18/2015 65 4316606 0.003861 0.0483870968 0.050929668612/21/2015 65 3199654 0 0.0038610039 0.055194805212/22/2015 65.25 3166443 0.0038462 0.0038461538 0.061838893412/23/2015 65.75 1352354 0.0076628 0.0115384615 0.06048387112/24/2015 66.4 1532012 0.0098859 0.0176245211 0.025482625512/28/2015 67.5 4230329 0.0165663 0.0266159696 0.038461538512/29/2015 67.1 2146914 -0.005926 0.0105421687 0.032307692312/30/2015 67.75 2545608 0.009687 0.0037037037 0.0383141762

12/31/2015 67.9 3876726 0.002214 0.0119225037 0.0326996198

VAR_1 0.0004281439VAR_2 0.0008204221VAR_5 0.001827551VAR_10 0.0038273521

VR_2 0.9581148411VR_5 0.8537087778VR_10 0.8939405985

Ret_10-0.0021247534 Critical Value Test Statistic

-0.023667747 2.7718076487 Statistic_2-0.0347519327 2.7718076487 Statistic_5-0.0596197944 2.7718076487 Statistic_10-0.0482855662-0.0528867671-0.0429466375-0.0377201603 Assumptions:-0.0467773884 Level of Significance 95.0%-0.0646101903 Mean 0

-0.087756654 Std. Deviation 1.4142135624-0.0822975373 Null Hypothesis :

-0.084836703 Alternate Hypothesis :-0.0688271848-0.1106528675 If Test Statistic >-0.0923840277 If Test Statistic <-0.0791009464-0.0783974863-0.0626598465 Conclusion

-0.050369155 The market is inefficient-0.0014171390.02994868340.05327555440.04924818380.06798495060.0467719542

0.0223516314-0.0090351176

-0.019866985-0.0224602626-0.0734618916-0.0926243568-0.0723620523

-0.04894936-0.0226937572-0.0151703556-0.0042720724-0.00309650780.0106133101

0.0665429480.05279754930.06571248540.03069832160.0035554051

-0.00486210080.00883838380.01951711950.05962036240.0837565637

0.041511310.09918699190.07982093080.08707391160.07237452550.08735574090.05848977890.03762686690.03713052680.00953137410.0118536197

-0.0154936157-0.0138454318-0.0239056194-0.0132148195-0.00836690420.01237584740.02115308150.0029049227

-0.0029110936

-0.0069974055-0.00450771060.02506543980.0190839695

-0.0007174173-0.07171875

-0.0767733396-0.0551358928-0.0581650227-0.0674662669-0.0654790182-0.0567206864-0.0821790606-0.0717072409-0.0374122527-0.0124558155

0.006241039-0.0368416715-0.0288421578

-0.029954307-0.0188935017-0.0203806636

-0.015428716-0.000840548

-0.00290047240.0293165161

0.010812170.03166181760.02567613830.04483600840.02832469780.02957359010.02243534850.0147219652

-0.0073138298-0.0182977314-0.0103648425-0.0282846715-0.0262850467-0.00726331610.00579442390.02872411490.0403685092

0.02918255680.03658740790.06477186470.05504817760.08945795990.0893821236

0.0470103440.05861234030.01095779220.00555466110.0021749638-0.002019223

-0.0267722772-0.0327986023-0.0209198464-0.00078665830.0006425703

-0.02247811340.00859092730.0153710672

0.0084398360.0152962124

0.0135102140.01519008130.0006402049

-0.0298378208-0.0035318671-0.0128287881-0.0525394046

-0.082236064-0.0944524151-0.0952570745-0.1285633984-0.1527822711-0.1664267434-0.1593767751-0.1902690511-0.1689415611-0.1156948412-0.0993986254-0.1180353842-0.1107488987-0.0990600811

-0.0374224344-0.0327161086-0.0496186891-0.0288499801-0.0500590087-0.0477909739-0.0545645331-0.0349301397-0.0487466561-0.0328321571-0.0818208866-0.0830192422-0.0345352971-0.0251997541-0.0031059116

-0.038215925-0.0471193623-0.0113753878-0.02603895430.03225465310.05119896310.06522444560.0137822199

-0.0188104245-0.0303250597-0.01691046790.00444726810.04581589960.05988664310.0005122426

-0.0203452528-0.0185824533

0.0014528850.03609296350.0351290564

-0.0075981427-0.0106472697

-0.049709942-0.0263343759-0.00194552530.03188588210.00300051730.0104663212

0.01798635520.05235385410.06008081670.06009589770.03957478160.02103626940.0033856571

-0.0309005896-0.0234165463-0.0593785253-0.0480300569-0.0886835119-0.0909820443-0.1168961705-0.1006378455-0.0960113671

-0.073006135-0.0682819383-0.0647512412-0.02202354990.00469333330.0140252454

0.0420436990.07853403140.0342226725

-0.0416526328-0.036730642

-0.0575256107-0.0114072735-0.0451505017-0.1142371802-0.1683157783-0.1119347665-0.0926551287-0.0751061282-0.00058575450.00057254090.0604395604

-0.0243345139-0.01692936370.01965719770.1437891774

0.057476747

0.05163991630.04260327170.03903411090.03089951930.02173913040.0475409836

0.0807600950.09074879510.05390895870.06427604870.04434859540.13184332320.14316335740.12488898760.14518796160.1374916164

0.1139560440.07166720550.06409848240.12629794450.13639733140.08467138730.02279680250.02042830360.00327300730.0568985849

0.0547499260.04806918740.00279246040.00178739420.02469480940.05277675620.07545349290.03452611220.03339090390.0211064621

-0.01122334460.03847630010.10273495770.05296271950.0066387777

-0.0256768559-0.0173156289

-0.0220622604-0.0237697307-0.0452558732-0.0174044646-0.0361267671-0.0439213564-0.0563631499-0.0797723372-0.1124955181-0.0859125354-0.0391931938-0.0904508275-0.0832618026-0.1118598383-0.1105253067-0.1288557683-0.1130327946-0.0435892401-0.0248459752-0.0211745905-0.03263356880.01160723620.04910528510.07110340340.07436146140.07839740120.05913692060.03120509140.06597617810.05857142860.04257945080.01602232790.00436334790.0346083789

-0.01023171830.004819761

0.00674044270.0144336054

-0.03381267-0.0632350106-0.0475485844-0.0010173975-0.0543048973

-0.0787363067-0.04743083

-0.104127111-0.0935345258-0.1018545776

-0.102775543-0.0968306236-0.0914552046-0.0599857419-0.0891626644

-0.091729483-0.0830939462-0.0398215282

-0.01697718-0.01737135370.02376148850.02802779990.0241678067

-0.0601300108-0.01444291610.03331385150.04478997450.05715613380.03947515980.0305759395

-0.0042697613-0.01496176440.0054541407

0.0251296830.01965573390.01029411760.01121723680.0020879121

-0.0208220952-0.00312870860.03826278170.07380738070.11856526070.13291352750.14645830960.13134027540.11927512360.0968307929

0.07756721020.058982684

0.02245049240.0196982397

-0.0582937451-0.0761290323-0.0811859516-0.0587885986-0.0455303699-0.0394921016-0.0369120654-0.0438426162-0.0380113931-0.0773736128-0.03951655280.0207348517

0.0266377910.0132492114

-0.0277577876-0.0225876965-0.00414056690.01902522450.01981050820.08063258710.05591421380.02431323020.02552473370.0140099626

-0.00761340810.02566560170.01385927510.00660792950.0014780405

-0.0377202927-0.02

-0.0168516235-0.0089478556-0.01729608020.0030900373

-0.0340566919-0.0355415352-0.0412628947-0.0223487244

-0.0026775195-0.0270698953-0.0408653846-0.0430676629-0.04217871280.00053112390.02956035690.03270824250.03467014450.06814750920.07001718210.08075209220.08096327780.09413295740.12221376540.08652723220.05794529130.06418918920.0542016807

-0.0131233596-0.0082296267-0.0285599356-0.0091733871-0.0196253345-0.0309078578-0.0410396717-0.01006612060.02440476190.0096652053

0.0493044190.02924509210.04896480330.02848712990.03953088670.01689662070.04279600570.0216329379

-0.00474530310.00473699790.0014622733

-0.0151410874-0.0309878614-0.0349193788

-0.0656487065-0.0507324747-0.0547195622-0.0668423107-0.0905906393-0.0667910814-0.0549985399-0.02655485670.00397189120.02080770810.0391381284

0.0599689280.075356626

0.08480602320.15279263860.09441111460.08106716110.08665777870.0670521404

0.0411687920.0294500651

-0.0023451241-0.0287417091

-0.012145749-0.0478930759-0.0055779958-0.0082896617-0.0351075878-0.01701682670.01350178420.01975284620.0326150833

0.0539390340.04898516780.05361668940.02804642170.02171406610.02689749610.02195357830.00275953940.0014312977

-0.0224793702-0.036247535

-0.0300465116-0.052646188

-0.0327375353-0.0185254843

-0.002285932-0.01921075040.0073068894

-0.0101953311-0.0079565302-0.0033128715-0.0143857294-0.0254907706-0.0511573624-0.0541343298-0.0759904535-0.0814357391-0.0999528968-0.0993453985-0.0830399061-0.0791866263-0.0919529045-0.0903988775-0.0602706027

-0.056219611-0.0403967352

-0.018802521-0.01622357130.00363403160.00202666670.00711328170.00664380630.0355883649

-0.00632635250.00826446280.01044358310.02023337970.00776678370.00617678380.01490312970.0289900907

0.0072386630.00617086920.0667398463

0.0447093890.010761854

-0.0076600210.0025337838-0.033234547

-0.0303125656-0.0544001639-0.0321285141-0.0153325579-0.0481580572-0.0628693703-0.0239300021-0.0301364069-0.03306655430.0205824392

-0.0109248242-0.006283857

-0.0084079493-0.0119201031-0.01989189190.0089159509

-0.0145804083-0.00152638460.0047919843

-0.0190946149-0.0016404199

-0.0020715220.0127739236-0.0067383980.004853298

-0.0255415454-0.0058088558

-0.007425202-0.0173422935-0.0085301837-0.0063533793-0.0063367202

-0.023159726-0.007440639

-0.0042810099-0.0058615351-0.0005512071-0.0079207921

-0.0137877785-0.0329803662-0.0638297872-0.0291368884-0.0150267142-0.0329621872-0.0408995701-0.0321504061-0.0484226781-0.0577733422-0.0389218208

-0.0208737310.0028261894

-0.0317100793-0.0441857837-0.0940492476-0.1148275862-0.1331034483-0.0938912716-0.0647287278-0.0644710811-0.0691985089-0.0826679192-0.0801169591-0.0621896429-0.02302755760.00818075570.04150092810.06537034670.07650685790.0408010947

-0.00300375470.05683563750.0527654164

0.0341654060.06336939720.0739309634

0.084786760.0383045149

-0.00058445350.02880363330.10243535020.0881782946

0.07801932370.10057296110.1045300388

0.0694411130.0152564253

-0.0072857638-0.0045614035

-0.031366171-0.0324527442-0.0547640249-0.0864889088-0.1021267169-0.2444346968-0.1666479758-0.1332793897-0.1517940354-0.1337093174-0.0949868074-0.1658232317-0.1482571832-0.1295069904

-0.1190476190.04557329460.0135917104

0-0.01318500210.0090872101

-0.01656506760.032731377

-0.0094013549-0.0218371372-0.0134434953-0.0281787896

-0.092936803-0.0681515071-0.0108559499-0.00510752690.01953914570.00519125680.0182833217

0.0862739450.13896380410.1344093701

0.11592505850.1166451982

0.1045448150.07497973520.04136928360.06428377280.02974232460.0383187483

-0.0257976072-0.00541425330.06453305350.06190720330.0295541401

-0.0085459344-0.0078690189-0.02273017490.0127778517

-0.0159622015-0.01240885250.0017723763-0.027353376-0.056004828

-0.0441722346-0.03245024720.0030702315

0.0163334640.04192403730.03309109780.03873056990.01769240490.02748923230.01112389720.02873786410.0317044412

-0.0265272287-0.0359989715-0.0432643794

-0.043587489-0.0505050505-0.0479324475-0.0802613734-0.0615832069-0.0504592928

-0.0485079365-0.0176863618

0.0052013870.01147000660.01326503810.01392172310.03208556150.08016085790.14957552890.13874900610.13012144670.10549479860.14276237230.09684567260.11134154240.10064766840.11714899530.07185405810.0260227406

0-0.01712328770.04656774040.00441193540.01889483070.02810823420.0267153113

-0.0464932127-0.0609007757-0.0975665486

-0.106598394-0.0607953863-0.0961383285

-0.103687435-0.1125495685-0.1461145774-0.1327372765-0.1064183177-0.0678091481

-0.053804279-0.0333463593-0.0537290521-0.0542022701-0.0585504256

-0.0799053752-0.0608476153-0.0688606926-0.0781996814-0.0562094961-0.0619480867-0.0552486188-0.0482628092-0.0207659115-0.00986301370.04142265390.03607299480.02867281760.0159873254

-0.00126121080.06603908140.0935672515

0.06093750.04117323050.05201992250.09655739950.06663025670.05795501590.07796994610.0594920724

0.033583088-0.0251728186

0.0129870130.01401930960.0044713309-0.0078799250.02905785970.04591104730.05773277220.07217587070.02783171520.04361787530.05537932860.03560714750.05328620060.02811396870.01816146290.0319241801

0.07609101080.05175395260.06108312340.0916666667

0.0569818410.0497481108

0.0316967060.02942979770.06658521690.0422960725

-0.0219526285-0.0411039342-0.0035608309-0.0182031709-0.00710900470.00359928010.0006024096

-0.0119118523-0.0733104238-0.0944927536-0.0531600709-0.0355174525-0.0768314473

-0.081937799-0.0894988067-0.0364614465-0.01745936180.01989150090.04758961680.12163892450.13412351840.24063492060.25870967740.25537459280.30340760160.31265508680.24203431370.1660756501

0.2058997050.15353881280.14191419140.08546571140.0840594567

0.09911779970.10658622420.05103969750.12432165760.14090217940.04696673190.0578921326

-0.0014450867-0.00377180580.0089834515

-0.0056657224-0.0554293503-0.0903776978-0.1075032909-0.0804087072-0.0196261682-0.0318054256

0.0014471780.020350213

0.01593252110.03846153850.02741702740.05931784480.09242871190.0236714976

-0.01954242140.0231884058-0.017822736

-0.0278293135-0.0355166052-0.04023776860.0163857678

-0.0121325245-0.0652565257-0.0146295422

0.003889159-0.0236071766-0.0127513487-0.0338740458-0.0473457676-0.0686040972-0.1248272685-0.0902220123

-0.0698122292-0.0828544061-0.0808716707-0.1165377176-0.0973671138-0.0977777778-0.1109437751-0.0731457801-0.0336842105-0.0384215992-0.0207039337-0.0250652742-0.0126448894-0.0103995621

-0.033021464-0.0295566502-0.0220214568

-0.004415011-0.0310457516-0.0280777538-0.0576109937

-0.053561864-0.0640341515-0.01935840710.02333523050.02538071070.0317551963

-0.0133037694-0.0607082631

-0.05-0.0128996074-0.0045274477-0.0068415051-0.0428652002-0.0517241379-0.0814081408-0.0565193061-0.0578651685-0.0059844405-0.0549707602-0.0784090909-0.0636725412-0.0298507463

-0.0241602829-0.00117302050.0413173653

-0.00652431790.0131186643

0.0445514750.08787128710.08323057950.06921675770.04674556210.0935990338

0.0675278920.04255319150.12059701490.09888169510.05821325650.0392491468

0.0626067160.06246450880.0293951385

-0.0198785202-0.0231023102-0.0231660232

-0.05274374-0.051955008

-0.0261437908-0.0355774494-0.0166041778-0.0358097274-0.00329489290.04169014080.04729729730.02145680410.01968503940.0242937853

-0.00279642060.0136208854

-0.0294117647-0.0532150776-0.0424242424-0.0832882639-0.0935483871-0.0729684909

-0.1191395477-0.1340319912-0.0869321368-0.0660694289-0.0555555556-0.0474238876-0.0655926352-0.0424778761

-0.034400949-0.02862254030.02880400750.0464968153

0.023955774-0.0065947242-0.0534759358-0.0381069453-0.0147783251-0.0166358595-0.0135135135-0.0288520565

-0.04017042-0.0054777845-0.0077984403-0.00060350030.03075957310.0658146965

0.041250.11340852130.10834371110.11251580280.11794546610.10771113830.10217654170.05495169080.0974421437

-0.0011990408-0.0144057623-0.0990433315-0.0865168539-0.0664772727-0.0482132728-0.0674033149-0.0773450357

-0.0125930166-0.01997780240.03181272510.03471376370.05496564650.0209102091

0.006695070.0405244338

0.0290284360.02556480380.0115942029

-0.0447338618-0.0075625364

-0.031783402-0.0396684429-0.0259036145

-0.015114873-0.0870561283

-0.067357513-0.0660869565-0.0790830946-0.0539419087-0.0744431419-0.0425531915-0.0339087546-0.0432900433-0.0644567219-0.0602258469-0.0820987654

-0.04283054-0.0354698195-0.0319548872-0.0069664345-0.0177777778

00.02003878470.05183727030.08411214950.07868190990.04345006490.0161290323

0.0032362460.0031887755

0.0245636716-0.0031908105-0.0164765526-0.0280723643

-0.046182266-0.0548628429-0.0391547545-0.0336507937-0.0522580645-0.0883661793

-0.076340694-0.0486555698-0.0786082474-0.0577663671-0.0503550678

-0.036939314-0.0265200517-0.0032851511

0.0490129340.0627615063

0.0375683060.00672947510.05034965030.03337874660.00747790620.02123287670.0112956811

-0.0105471325-0.0804672291-0.0793963255-0.0697827518-0.0454545455-0.0366178429-0.0263678312-0.0553306343-0.0254862508-0.0532194481-0.01265822780.02681721950.04205274410.02335456480.04341736690.0248790601

-0.00067704810.07142857140.01651754990.01110340040.00067476380.0274914089

0.0246238030.0276625173

-0.0006711409-0.0053944707-0.0176151762

-0.034-0.0318212593-0.0013726836

-0.016183412-0.00668896320.01468624830.02153432030.0006715917

-0.02169491530.0068965517

-0.00759144240.0041958042

-0.0206185567-0.0274160384-0.0801346801-0.0842105263-0.0981554677

-0.067114094-0.0311850312-0.0445205479-0.0299026426-0.0376044568-0.0301754386-0.0380549683-0.0109809663-0.00646551720.0182615047

-0.0122302158-0.025751073

-0.0336917563-0.0322580645

-0.015918958

-0.0991316932-0.1428571429-0.1088082902-0.1243673174-0.1241032999-0.1179898034-0.1138032305-0.1327893175-0.1125925926-0.1683823529-0.09799196790.0025641026

-0.01661129570.0066061107

-0.02457002460.02064409580.01905550950.06330196750.07345575960.14412024760.11932324130.07843137250.09881756760.07465135360.10915197310.05097087380.07073170730.08125502820.07387247280.08732612060.11774065230.10197628460.07532667180.07099236640.05450416350.08083140880.05770690960.03348214290.02679217960.00355366030.00213523130.01362984220.0142959257

-0.00641482540

-0.0192307692-0.0129217516-0.0086393089-0.0324400564-0.0297450425-0.0404829545-0.0360934183

-0.044397463-0.0179340029-0.0193826274-0.0225127088-0.0196363636-0.0435729847

-0.02696793-0.0270072993-0.0088823094-0.0227606461-0.0221238938-0.0321402484-0.0219619327-0.0104011887-0.0163204748-0.0030372058-0.0382022472-0.0375093773-0.0507841673-0.0683696469-0.0558069382-0.0664150943-0.0778443114-0.0773273273-0.0648567119-0.01370906320.01246105920.01325019490.0267505901

0.0604838710.06070287540.09135004040.08928571430.1025223759

0.0951612903

Value-2.0850228472-7.2734842302-5.2625131795

Market is EfficientMarket is Inefficient

Critical Value : Reject Null HypothesisCritical Value : Accept Null Hypothesis