FUNDMANAGER.co.uk

Blue Solutions SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	19.04320 -0.02	19.04	18.98	18.98	2,826
19 Oct 26	19.06750 -0.03	19.14	19.07	19.14	2,065
16 Oct 26	19.09970 +0.09	19.16	19.01	19.02	15,330
15 Oct 26	19.01320 -0.01	19.01	18.84	18.84	50,297
14 Oct 26	19.02150 +0.04	19.05	19.02	19.05	476
13 Oct 26	18.98340 +0.06	19.05	18.98	19.00	1,451
12 Oct 26	18.92740 +0.12	18.93	18.79	18.79	947
09 Oct 26	18.80980 +0.25	18.81	18.73	18.73	382
08 Oct 26	18.56210 -0.04	18.56	18.54	18.54	138
07 Oct 26	18.59780 -0.09	18.66	18.60	18.66	800
06 Oct 26	18.69240 +0.10	18.70	18.65	18.65	2,689
05 Oct 26	18.58920 +0.07	18.65	18.51	18.65	2,175
02 Oct 26	18.51510 +0.27	18.52	18.33	18.33	1,202
01 Oct 26	18.24310 -0.10	18.38	18.24	18.38	2,374
30 Sep 26	18.33840 -0.03	18.52	18.34	18.49	924
29 Sep 26	18.36700 +0.01	18.38	18.31	18.31	1,009
28 Sep 26	18.35780 -0.02	18.41	18.36	18.39	1,461
25 Sep 26	18.37580 +0.06	18.38	18.36	18.36	639
24 Sep 26	18.31340 -0.07	18.43	18.31	18.38	1,160
23 Sep 26	18.38470 -0.10	18.47	18.38	18.47	2,549
22 Sep 26	18.48900 +0.14	18.49	18.37	18.39	3,195
21 Sep 26	18.34450 +0.13	18.34	18.31	18.31	268
18 Sep 26	18.20970 -0.16	18.34	18.21	18.34	841
17 Sep 26	18.37030 +0.06	18.46	18.34	18.34	5,097
16 Sep 26	18.30740 +0.14	18.31	18.26	18.26	145
15 Sep 26	18.17040 -0.14	18.22	18.17	18.20	241
14 Sep 26	18.31390 -0.01	18.34	18.28	18.30	2,378
11 Sep 26	18.32180 +0.10	18.32	18.32	18.32	0
10 Sep 26	18.21840 -0.12	18.33	18.22	18.33	1,963
09 Sep 26	18.33490 -0.17	18.49	18.33	18.49	212
08 Sep 26	18.50140 -0.01	18.50	18.40	18.40	181
07 Sep 26	18.51080 +0.06	18.51	18.44	18.44	3,000
04 Sep 26	18.44760 -0.05	18.45	18.42	18.42	372
03 Sep 26	18.49670 +0.10	18.50	18.38	18.43	1,680
02 Sep 26	18.39190 -0.09	18.43	18.36	18.43	326
01 Sep 26	18.48460 -0.14	18.64	18.48	18.64	1,763
31 Aug 26	18.62050 -0.14	18.77	18.62	18.77	499
28 Aug 26	18.76480 +0.09	18.76	18.72	18.76	674
27 Aug 26	18.67700 -0.09	18.79	18.68	18.79	2,000
26 Aug 26	18.77120 -0.02	18.82	18.76	18.82	817
25 Aug 26	18.79020 -0.03	18.82	18.79	18.80	320
24 Aug 26	18.81640 +0.01	18.82	18.79	18.79	109
21 Aug 26	18.80590 +0.12	18.81	18.64	18.64	2,113
20 Aug 26	18.68120 +0.06	18.74	18.61	18.74	1,304
19 Aug 26	18.62510 +0.00	18.63	18.62	18.62	30
18 Aug 26	18.62470 -0.07	18.73	18.62	18.72	1,134
17 Aug 26	18.69800 -0.08	18.81	18.70	18.81	588
14 Aug 26	18.77750 -0.01	18.79	18.78	18.79	380
13 Aug 26	18.78670 +0.03	18.80	18.75	18.76	291
12 Aug 26	18.75340 +0.04	18.82	18.75	18.77	1,855
11 Aug 26	18.71400 +0.03	18.71	18.71	18.71	330
10 Aug 26	18.68350 -0.06	18.75	18.65	18.75	510
07 Aug 26	18.73950 +0.09	18.82	18.71	18.71	4,221
06 Aug 26	18.65430 +0.14	18.69	18.64	18.69	1,271
05 Aug 26	18.51580 -0.09	18.70	18.52	18.70	2,501
04 Aug 26	18.60110 +0.06	18.61	18.54	18.61	2,349
03 Aug 26	18.53970 +0.10	18.55	18.44	18.50	1,989
31 Jul 26	18.43600 -0.18	18.62	18.44	18.61	1,021
30 Jul 26	18.62090 -0.05	18.66	18.58	18.58	5,850
29 Jul 26	18.67130 -0.02	18.70	18.62	18.70	404
28 Jul 26	18.69550 +0.08	18.70	18.63	18.63	370
27 Jul 26	18.61240 -0.04	18.80	18.61	18.80	1,588
24 Jul 26	18.65410 +0.12	18.66	18.59	18.59	2,822
23 Jul 26	18.53490 -0.03	18.58	18.53	18.58	8,213
22 Jul 26	18.56120 +0.01	18.56	18.47	18.47	1,170
21 Jul 26	18.54730 -0.08	18.61	18.54	18.61	525
20 Jul 26	18.62690 +0.02	18.63	18.63	18.63	20
17 Jul 26	18.60700 -0.03	18.63	18.60	18.60	876
16 Jul 26	18.63590 +0.03	18.64	18.41	18.55	1,527
15 Jul 26	18.60500 +0.01	18.67	18.60	18.64	2,101
14 Jul 26	18.59910 +0.09	18.60	18.51	18.54	1,028
13 Jul 26	18.50480 +0.03	18.50	18.46	18.46	1,506
10 Jul 26	18.47820 -0.05	18.49	18.40	18.40	4,429
09 Jul 26	18.52620 +0.19	18.53	18.41	18.44	2,672
08 Jul 26	18.33790 -0.18	18.55	18.34	18.54	1,942
07 Jul 26	18.51800 -0.07	18.63	18.52	18.63	1,100
06 Jul 26	18.59010 -0.16	18.78	18.59	18.78	2,731
03 Jul 26	18.75170 +0.20	18.76	18.70	18.70	1,909
02 Jul 26	18.54690 +0.05	18.62	18.32	18.32	3,243
01 Jul 26	18.49270 -0.08	18.56	18.47	18.56	699
30 Jun 26	18.57520 +0.17	18.58	18.57	18.57	2,603
29 Jun 26	18.40050 +0.04	18.42	18.35	18.35	263
26 Jun 26	18.35590 -0.08	18.44	18.36	18.44	1,431
25 Jun 26	18.43650 +0.11	18.44	18.32	18.32	1,256
24 Jun 26	18.32430 +0.26	18.32	18.01	18.03	800
23 Jun 26	18.06360 -0.12	18.06	18.00	18.05	1,676
22 Jun 26	18.18160 +0.10	18.23	18.07	18.10	20,281
19 Jun 26	18.07890 +0.00	18.12	17.95	18.07	18,912
18 Jun 26	18.08040 +0.02	18.08	18.03	18.03	766
17 Jun 26	18.06460 +0.04	18.06	17.95	17.97	1,623
16 Jun 26	18.02720 -0.04	18.10	18.03	18.07	2,366
15 Jun 26	18.06340 -0.05	18.20	18.06	18.20	3,130
12 Jun 26	18.11320 +0.13	18.12	18.01	18.06	604
11 Jun 26	17.98500 +0.15	17.99	17.83	17.83	449
10 Jun 26	17.83150 -0.05	17.93	17.77	17.89	4,574
09 Jun 26	17.88540 -0.07	17.89	17.87	17.87	10,150
08 Jun 26	17.95730 -0.07	17.96	17.88	17.90	1,830
05 Jun 26	18.03120 +0.05	18.07	17.98	17.98	3,672
04 Jun 26	17.98020 -0.04	18.00	17.91	18.00	5,354
03 Jun 26	18.01670 +0.12	18.02	17.89	17.89	2,172
02 Jun 26	17.89360 +0.05	17.93	17.81	17.93	790
01 Jun 26	17.84360 -0.01	17.87	17.84	17.87	580
29 May 26	17.85240 -0.07	17.89	17.85	17.89	343
28 May 26	17.91760 +0.00	17.92	17.92	17.92	87
27 May 26	17.92100 -0.10	17.99	17.92	17.99	840
26 May 26	18.01780 -0.06	18.02	17.88	17.88	807
25 May 26	18.07680 +0.22	18.08	17.91	17.91	1,098
22 May 26	17.85740 +0.03	17.92	17.86	17.90	964
21 May 26	17.83240 +0.09	17.83	17.76	17.76	741
20 May 26	17.74610 +0.09	17.75	17.56	17.56	834
19 May 26	17.65780 -0.02	17.69	17.65	17.65	592
18 May 26	17.67450 +0.02	17.67	17.47	17.47	980
15 May 26	17.65880 -0.17	17.84	17.66	17.84	439
14 May 26	17.83340 +0.18	17.83	17.74	17.75	1,831
13 May 26	17.65690 +0.09	17.67	17.58	17.67	2,039
12 May 26	17.56880 -0.18	17.69	17.57	17.61	1,363
11 May 26	17.74430 +0.01	17.74	17.67	17.68	3,835
08 May 26	17.73380 -0.08	17.73	17.73	17.73	0
07 May 26	17.81160 -0.28	18.06	17.81	18.06	1,455
06 May 26	18.09180 +0.19	18.09	17.95	17.95	273
05 May 26	17.90410 +0.13	17.90	17.81	17.83	2,549
04 May 26	17.77670 -0.18	17.93	17.78	17.93	924
30 Apr 26	17.95880 +0.29	17.96	17.64	17.64	708
29 Apr 26	17.66390 -0.16	17.81	17.61	17.81	1,126
28 Apr 26	17.82060 -0.01	17.90	17.82	17.86	1,508
27 Apr 26	17.83390 -0.10	17.92	17.83	17.89	372
24 Apr 26	17.93590 -0.06	18.01	17.94	18.01	1,044
23 Apr 26	17.99820 +0.10	18.02	17.84	17.86	3,746
22 Apr 26	17.89610 +0.01	17.90	17.85	17.87	4,921
21 Apr 26	17.88110 -0.29	17.99	17.88	17.96	4,479
20 Apr 26	18.17380 +0.16	18.17	17.89	17.91	1,779
17 Apr 26	18.01080 +0.08	18.01	17.86	17.86	5,538
16 Apr 26	17.92720 +0.00	17.93	17.91	17.91	3,850
15 Apr 26	17.93190 -0.08	18.00	17.93	17.95	6,750
14 Apr 26	18.01220 +0.09	18.01	17.95	17.95	7,876
13 Apr 26	17.91760 -0.16	17.97	17.92	17.97	33,568
10 Apr 26	18.08090 +0.02	18.10	18.08	18.08	600
09 Apr 26	18.05800 +0.12	18.06	18.04	18.04	173
08 Apr 26	17.93460 +0.29	18.00	17.93	18.00	2,862
07 Apr 26	17.64070 -0.14	17.84	17.60	17.82	2,149
02 Apr 26	17.77830 +0.10	17.78	17.52	17.52	335
01 Apr 26	17.67980 +0.27	17.68	17.65	17.65	2,238
31 Mar 26	17.41130 +0.04	17.41	17.40	17.40	18
30 Mar 26	17.37210 +0.34	17.37	17.06	17.06	1,561
27 Mar 26	17.03520 -0.17	17.23	17.04	17.23	1,283
26 Mar 26	17.20620 -0.10	17.24	17.21	17.24	3,485
25 Mar 26	17.30200 +0.16	17.30	17.24	17.26	1,000
24 Mar 26	17.13850 +0.10	17.14	17.07	17.07	951
23 Mar 26	17.03780 +0.02	17.04	16.76	16.80	1,702
20 Mar 26	17.01450 -0.27	17.39	17.01	17.39	493
19 Mar 26	17.28080 -0.35	17.48	17.28	17.48	954
18 Mar 26	17.63420 -0.15	17.86	17.63	17.83	9,306
17 Mar 26	17.78590 +0.18	17.79	17.60	17.60	1,104
16 Mar 26	17.60460 +0.11	17.67	17.55	17.67	8,997
13 Mar 26	17.49590 -0.06	17.50	17.41	17.41	19,564
12 Mar 26	17.55100 +0.03	17.55	17.49	17.49	7,180
11 Mar 26	17.51730 -0.10	17.52	17.48	17.52	1,902
10 Mar 26	17.61910 +0.23	17.63	17.55	17.63	229
09 Mar 26	17.38640 -0.22	17.39	17.27	17.27	883
06 Mar 26	17.60880 -0.13	17.76	17.56	17.76	2,019
05 Mar 26	17.73910 -0.15	17.93	17.74	17.88	2,046
04 Mar 26	17.88590 +0.04	17.89	17.78	17.78	2,455
03 Mar 26	17.84430 -0.32	18.03	17.72	18.03	12,106
02 Mar 26	18.15940 +0.01	18.16	18.08	18.12	2,756
27 Feb 26	18.15400 +0.08	18.17	18.14	18.16	4,297
26 Feb 26	18.07000 +0.02	18.10	18.07	18.10	1,149
25 Feb 26	18.04910 -0.01	18.11	18.05	18.05	551
24 Feb 26	18.05830 +0.20	18.06	18.01	18.01	451
23 Feb 26	17.86230 -0.13	17.95	17.86	17.95	2,985
20 Feb 26	17.98930 +0.01	17.99	17.94	17.94	368
19 Feb 26	17.97470 -0.02	17.99	17.93	17.99	3,200
18 Feb 26	17.99540 +0.10	18.00	17.94	18.00	2,007
17 Feb 26	17.89550 +0.06	17.96	17.90	17.96	647
16 Feb 26	17.83340 +0.00	17.87	17.83	17.84	2,705
13 Feb 26	17.82930 +0.19	17.83	17.67	17.67	977
12 Feb 26	17.63890 -0.19	17.92	17.64	17.92	27,290
11 Feb 26	17.83170 +0.04	17.83	17.81	17.82	705
10 Feb 26	17.79110 +0.08	17.79	17.68	17.68	1,237
09 Feb 26	17.71060 +0.04	17.71	17.58	17.58	2,436
06 Feb 26	17.67330 +0.18	17.67	17.55	17.55	1,324
05 Feb 26	17.49300 +0.00	17.80	17.49	17.80	1,757
10 Jul 20	17.00000 +0.00	17.00	17.00	17.00	0
09 Jul 20	17.00000 +0.00	17.00	17.00	17.00	0
08 Jul 20	17.00000 +0.00	17.00	17.00	17.00	4,862
07 Jul 20	17.00000 +0.00	17.00	17.00	17.00	2,185
06 Jul 20	17.00000 +0.00	17.00	17.00	17.00	5,292
03 Jul 20	17.00000 +0.00	17.00	17.00	17.00	4,774
02 Jul 20	17.00000 +0.00	17.00	17.00	17.00	8,488
01 Jul 20	17.00000 +0.00	17.00	17.00	17.00	5,752
30 Jun 20	17.00000 +0.00	17.00	17.00	17.00	5,033
29 Jun 20	17.00000 +0.00	17.00	17.00	17.00	28,726
26 Jun 20	17.00000 +0.00	17.00	17.00	17.00	22,391
25 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,064
24 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,758
23 Jun 20	17.00000 +0.00	17.00	17.00	17.00	5,559
22 Jun 20	17.00000 +0.00	17.00	17.00	17.00	2,900
19 Jun 20	17.00000 +0.00	17.00	17.00	17.00	5,251
18 Jun 20	17.00000 +0.00	17.00	17.00	17.00	6,157
17 Jun 20	17.00000 +0.00	17.00	17.00	17.00	2,916
16 Jun 20	17.00000 +0.00	17.00	17.00	17.00	4,452
15 Jun 20	17.00000 +0.00	17.00	17.00	17.00	21,002
12 Jun 20	17.00000 +0.00	17.00	17.00	17.00	6,463
11 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,775
10 Jun 20	17.00000 +0.00	17.00	17.00	17.00	6,389
09 Jun 20	17.00000 +0.00	17.00	17.00	17.00	13,061
08 Jun 20	17.00000 +0.00	17.00	17.00	17.00	60,705
05 Jun 20	17.00000 +0.00	17.00	17.00	17.00	2,576
04 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,559
03 Jun 20	17.00000 +0.00	17.00	17.00	17.00	23,329
02 Jun 20	17.00000 +0.00	17.00	17.00	17.00	65,377
01 Jun 20	17.00000 +0.00	17.00	17.00	17.00	89,678
29 May 20	17.00000 +0.00	17.00	17.00	17.00	184,203
28 May 20	17.00000 +0.10	17.00	16.90	16.90	206
27 May 20	16.90000 +0.00	16.90	16.90	16.90	76
26 May 20	16.90000 -0.10	17.00	16.90	17.00	472
25 May 20	17.00000 +0.00	17.00	17.00	17.00	58
22 May 20	17.00000 +0.00	17.00	17.00	17.00	0
21 May 20	17.00000 +0.10	17.00	16.90	16.90	4,010
20 May 20	16.90000 +0.00	16.90	16.90	16.90	2
19 May 20	16.90000 +0.00	16.90	16.90	16.90	0
18 May 20	16.90000 +0.00	16.90	16.90	16.90	330
15 May 20	16.90000 +0.00	16.90	16.90	16.90	3
14 May 20	16.90000 +0.00	16.90	16.90	16.90	221
13 May 20	16.90000 +0.00	16.90	16.90	16.90	51
12 May 20	16.90000 +0.00	17.00	16.90	17.00	566
11 May 20	16.90000 +0.00	16.90	16.90	16.90	2,210
08 May 20	16.90000 +0.00	16.90	16.90	16.90	8
07 May 20	16.90000 +0.00	16.90	16.90	16.90	323
06 May 20	16.90000 +0.00	17.00	16.90	16.90	126
05 May 20	16.90000 +0.00	16.90	16.90	16.90	0
04 May 20	16.90000 +0.00	17.00	16.90	16.90	846
30 Apr 20	16.90000 +0.00	17.00	16.90	17.00	1,692
29 Apr 20	16.90000 -0.10	17.00	16.90	17.00	459
28 Apr 20	17.00000 +0.10	17.00	16.90	16.90	216
27 Apr 20	16.90000 +0.00	16.90	16.90	16.90	0
24 Apr 20	16.90000 +0.00	16.90	16.90	16.90	30
23 Apr 20	16.90000 -0.10	17.00	16.90	17.00	837
22 Apr 20	17.00000 +0.10	17.00	16.90	17.00	15,458
21 Apr 20	16.90000 -0.10	16.90	16.90	16.90	2,788
20 Apr 20	17.00000 +0.10	17.00	16.90	16.90	3,219
17 Apr 20	16.90000 -0.10	16.90	16.90	16.90	2,541
16 Apr 20	17.00000 +0.10	17.00	16.90	16.90	2,695
15 Apr 20	16.90000 +0.00	16.90	16.90	16.90	530
14 Apr 20	16.90000 +0.00	16.90	16.90	16.90	1,793
09 Apr 20	16.90000 +0.00	17.00	16.90	16.90	110,654
08 Apr 20	16.90000 +0.00	16.90	16.80	16.80	359
07 Apr 20	16.90000 +0.10	16.90	16.70	16.70	1,400
06 Apr 20	16.80000 +0.10	16.80	16.60	16.80	480
03 Apr 20	16.70000 +0.10	16.70	16.70	16.70	998
02 Apr 20	16.60000 -0.10	16.60	16.60	16.60	16
01 Apr 20	16.70000 +0.00	16.70	16.70	16.70	53
30 Mar 20	16.70000 +0.05	16.70	16.65	16.65	535
27 Mar 20	16.65000 +0.00	16.65	16.65	16.65	452
26 Mar 20	16.65000 +0.05	16.65	16.65	16.65	300
23 Mar 20	16.60000 -0.10	16.70	16.55	16.55	9,203
20 Mar 20	16.70000 +0.00	16.70	16.50	16.50	7,824
19 Mar 20	16.70000 +0.00	16.70	16.45	16.55	3,915
18 Mar 20	16.70000 +0.10	16.70	16.55	16.55	72
17 Mar 20	16.60000 -0.10	16.60	16.45	16.45	236
16 Mar 20	16.70000 -0.15	16.75	16.10	16.70	15,795
13 Mar 20	16.85000 +0.10	16.95	16.75	16.80	1,602
12 Mar 20	16.75000 -0.10	16.75	16.75	16.75	787
11 Mar 20	16.85000 +0.05	16.85	16.75	16.75	160
10 Mar 20	16.80000 +0.00	16.90	16.80	16.80	1,634
09 Mar 20	16.80000 -0.05	16.95	16.80	16.85	617
06 Mar 20	16.85000 +0.00	16.85	16.80	16.80	206
05 Mar 20	16.85000 +0.00	16.85	16.85	16.85	505
04 Mar 20	16.85000 +0.00	16.85	16.85	16.85	426
03 Mar 20	16.85000 +0.00	16.85	16.80	16.80	737
02 Mar 20	16.85000 +0.00	16.85	16.80	16.80	4,090
28 Feb 20	16.85000 -0.10	16.85	16.80	16.80	843
27 Feb 20	16.95000 +0.05	16.95	16.85	16.85	529
26 Feb 20	16.90000 +0.05	16.90	16.85	16.85	362
25 Feb 20	16.85000 -0.10	16.85	16.80	16.85	2,164
24 Feb 20	16.95000 +0.10	16.95	16.85	16.85	761
21 Feb 20	16.85000 +0.00	16.90	16.85	16.90	208
20 Feb 20	16.85000 -0.05	16.90	16.85	16.90	315
19 Feb 20	16.90000 +0.00	16.90	16.90	16.90	142
18 Feb 20	16.90000 +0.10	16.90	16.90	16.90	50
17 Feb 20	16.80000 -0.10	16.90	16.80	16.80	274
14 Feb 20	16.90000 +0.00	16.90	16.80	16.85	2,024
12 Feb 20	16.90000 +0.05	16.90	16.90	16.90	500
11 Feb 20	16.85000 -0.05	16.85	16.85	16.85	700
10 Feb 20	16.90000 +0.05	16.95	16.85	16.85	635
07 Feb 20	16.85000 +0.00	16.85	16.85	16.85	82
05 Feb 20	16.85000 -0.05	16.90	16.80	16.90	696
04 Feb 20	16.90000 +0.10	16.90	16.80	16.85	142
03 Feb 20	16.80000 +0.00	16.90	16.80	16.80	290
31 Jan 20	16.80000 -0.05	16.90	16.60	16.85	4,196
30 Jan 20	16.85000 +0.00	16.85	16.85	16.85	201
29 Jan 20	16.85000 -0.15	17.00	16.85	17.00	129
27 Jan 20	17.00000 +0.00	17.00	16.90	16.95	2,688
24 Jan 20	17.00000 +0.00	17.00	16.90	17.00	160
23 Jan 20	17.00000 +0.10	17.00	17.00	17.00	220
22 Jan 20	16.90000 +0.00	17.00	16.90	17.00	1,169
21 Jan 20	16.90000 -0.10	17.00	16.90	17.00	99
20 Jan 20	17.00000 +0.10	17.00	16.90	16.90	78
16 Jan 20	16.90000 +0.00	16.90	16.90	16.90	50
15 Jan 20	16.90000 -0.10	17.00	16.85	16.90	43,779
14 Jan 20	17.00000 +0.10	17.00	16.90	16.90	1,750
13 Jan 20	16.90000 +0.05	16.90	16.90	16.90	100
10 Jan 20	16.85000 -0.15	16.90	16.85	16.90	7,551
09 Jan 20	17.00000 +0.10	17.00	16.90	16.90	5,015
08 Jan 20	16.90000 +0.00	17.00	16.90	17.00	920
07 Jan 20	16.90000 +0.00	16.90	16.90	16.90	60
06 Jan 20	16.90000 +0.00	17.00	16.90	17.00	604
03 Jan 20	16.90000 -0.05	16.90	16.90	16.90	80
02 Jan 20	16.95000 +0.05	16.95	16.90	16.90	195
31 Dec 19	16.90000 -0.05	16.90	16.90	16.90	1,585
30 Dec 19	16.95000 +0.05	16.95	16.90	16.90	310
27 Dec 19	16.90000 -0.05	16.95	16.90	16.95	262
24 Dec 19	16.95000 +0.05	16.95	16.95	16.95	30
23 Dec 19	16.90000 -0.05	16.90	16.90	16.90	385
20 Dec 19	16.95000 +0.05	16.95	16.90	16.90	135
19 Dec 19	16.90000 +0.00	16.90	16.90	16.90	32
18 Dec 19	16.90000 +0.00	16.90	16.90	16.90	1,015
17 Dec 19	16.90000 +0.00	16.90	16.90	16.90	399
16 Dec 19	16.90000 -0.05	16.95	16.90	16.95	100
13 Dec 19	16.95000 +0.05	16.95	16.95	16.95	991
12 Dec 19	16.90000 +0.00	16.95	16.90	16.95	130
11 Dec 19	16.90000 +0.00	16.90	16.90	16.90	1,678
10 Dec 19	16.90000 +0.00	16.90	16.90	16.90	67
09 Dec 19	16.90000 +0.00	16.90	16.90	16.90	165
06 Dec 19	16.90000 +0.00	16.90	16.90	16.90	200
05 Dec 19	16.90000 +0.00	17.00	16.90	17.00	294
04 Dec 19	16.90000 +0.00	16.90	16.90	16.90	4,491
03 Dec 19	16.90000 +0.00	17.00	16.90	16.90	361
02 Dec 19	16.90000 +0.00	16.90	16.85	16.85	3,120
29 Nov 19	16.90000 -0.05	17.00	16.90	17.00	132
28 Nov 19	16.95000 +0.00	16.95	16.90	16.95	311
27 Nov 19	16.95000 +0.00	16.95	16.95	16.95	6
26 Nov 19	16.95000 +0.05	16.95	16.85	16.85	48
25 Nov 19	16.90000 +0.00	16.90	16.90	16.90	60
22 Nov 19	16.90000 +0.10	16.95	16.90	16.95	76
21 Nov 19	16.80000 -0.05	16.95	16.80	16.95	206
20 Nov 19	16.85000 -0.05	16.95	16.80	16.80	325
19 Nov 19	16.90000 +0.00	16.90	16.90	16.90	25
18 Nov 19	16.90000 +0.15	16.90	16.75	16.75	902
15 Nov 19	16.75000 +0.00	16.75	16.75	16.75	1,070
14 Nov 19	16.75000 +0.05	16.75	16.75	16.75	1,120
13 Nov 19	16.70000 -0.20	16.70	16.70	16.70	150
12 Nov 19	16.90000 +0.10	16.90	16.80	16.90	401
11 Nov 19	16.80000 -0.15	16.80	16.70	16.70	1,790
08 Nov 19	16.95000 +0.05	16.95	16.80	16.80	530
07 Nov 19	16.90000 +0.10	16.90	16.80	16.80	523
06 Nov 19	16.80000 +0.00	16.80	16.80	16.80	154
05 Nov 19	16.80000 +0.05	16.80	16.75	16.75	26
04 Nov 19	16.75000 +0.00	16.95	16.75	16.75	527
01 Nov 19	16.75000 +0.00	16.75	16.70	16.70	59
31 Oct 19	16.75000 +0.00	16.75	16.75	16.75	100
30 Oct 19	16.75000 -0.05	16.75	16.75	16.75	11
29 Oct 19	16.80000 +0.00	16.80	16.80	16.80	304
28 Oct 19	16.80000 +0.10	16.80	16.80	16.80	45
25 Oct 19	16.70000 +0.00	16.70	16.70	16.70	1
24 Oct 19	16.70000 -0.15	16.70	16.70	16.70	47
22 Oct 19	16.85000 +0.15	16.85	16.70	16.70	194
21 Oct 19	16.70000 -0.10	16.70	16.65	16.65	225
18 Oct 19	16.80000 +0.00	16.80	16.80	16.80	3
17 Oct 19	16.80000 +0.00	16.90	16.80	16.80	134
16 Oct 19	16.80000 +0.00	16.90	16.80	16.90	1,043
15 Oct 19	16.80000 +0.00	16.80	16.80	16.80	104
14 Oct 19	16.80000 -0.10	16.80	16.80	16.80	800
11 Oct 19	16.90000 +0.15	16.90	16.90	16.90	100
10 Oct 19	16.75000 -0.05	16.75	16.75	16.75	59
09 Oct 19	16.80000 +0.05	16.80	16.75	16.75	950
08 Oct 19	16.75000 +0.00	16.75	16.75	16.75	66
07 Oct 19	16.75000 +0.00	16.75	16.75	16.75	155
04 Oct 19	16.75000 +0.00	16.75	16.75	16.75	210
03 Oct 19	16.75000 +0.00	16.95	16.75	16.90	72
02 Oct 19	16.75000 +0.00	16.75	16.75	16.75	10
01 Oct 19	16.75000 +0.00	16.75	16.75	16.75	60
30 Sep 19	16.75000 +0.00	16.75	16.75	16.75	350
27 Sep 19	16.75000 -0.20	16.85	16.75	16.85	356
26 Sep 19	16.95000 +0.00	16.95	16.95	16.95	59
25 Sep 19	16.95000 +0.15	16.95	16.75	16.75	150
24 Sep 19	16.80000 -0.15	16.95	16.80	16.95	395
23 Sep 19	16.95000 +0.05	16.95	16.80	16.90	120
20 Sep 19	16.90000 -0.10	16.90	16.80	16.80	5,340
19 Sep 19	17.00000 +0.00	17.00	17.00	17.00	100
18 Sep 19	17.00000 +0.00	17.00	16.85	16.85	175
17 Sep 19	17.00000 +0.30	17.00	16.80	16.80	1,215
16 Sep 19	16.70000 -0.20	16.80	16.70	16.80	320
13 Sep 19	16.90000 +0.00	16.90	16.90	16.90	160
12 Sep 19	16.90000 +0.15	16.90	16.90	16.90	400
11 Sep 19	16.75000 +0.00	16.90	16.75	16.90	55
10 Sep 19	16.75000 +0.05	16.75	16.75	16.75	400
09 Sep 19	16.70000 +0.00	16.95	16.70	16.95	148
06 Sep 19	16.70000 -0.20	16.75	16.70	16.75	1,344
05 Sep 19	16.90000 +0.20	16.90	16.75	16.75	178
04 Sep 19	16.70000 +0.00	16.85	16.70	16.85	322
03 Sep 19	16.70000 +0.00	16.70	16.70	16.70	24
02 Sep 19	16.70000 -0.05	16.75	16.70	16.75	1,272
30 Aug 19	16.75000 +0.00	16.85	16.75	16.85	563
29 Aug 19	16.75000 +0.00	16.75	16.75	16.75	135
28 Aug 19	16.75000 +0.00	16.90	16.75	16.90	407
27 Aug 19	16.75000 +0.05	16.80	16.75	16.75	306
26 Aug 19	16.70000 -0.05	16.90	16.70	16.90	206
23 Aug 19	16.75000 +0.05	16.90	16.70	16.90	400
22 Aug 19	16.70000 +0.00	16.90	16.70	16.80	848
21 Aug 19	16.70000 +0.05	16.80	16.65	16.65	1,666
20 Aug 19	16.65000 -0.15	16.80	16.65	16.65	156
19 Aug 19	16.80000 +0.15	16.80	16.70	16.80	580
16 Aug 19	16.65000 -0.15	16.80	16.65	16.80	260
15 Aug 19	16.80000 +0.10	16.80	16.80	16.80	2
14 Aug 19	16.70000 -0.05	16.80	16.70	16.80	36
13 Aug 19	16.75000 +0.00	16.75	16.70	16.70	567
12 Aug 19	16.75000 +0.10	16.75	16.65	16.65	1,222
09 Aug 19	16.65000 +0.00	16.65	16.65	16.65	200
08 Aug 19	16.65000 +0.00	16.75	16.65	16.75	830
07 Aug 19	16.65000 -0.10	16.70	16.65	16.70	1,207
06 Aug 19	16.75000 +0.05	16.75	16.55	16.55	344
05 Aug 19	16.70000 +0.10	16.70	16.70	16.70	150
01 Aug 19	16.60000 -0.10	16.60	16.60	16.60	500
31 Jul 19	16.70000 +0.15	16.70	16.55	16.55	2,434
29 Jul 19	16.55000 -0.15	16.60	16.55	16.60	3
26 Jul 19	16.70000 +0.15	16.70	16.55	16.55	78
25 Jul 19	16.55000 -0.15	16.70	16.55	16.70	3,638
24 Jul 19	16.70000 +0.00	16.75	16.70	16.75	749
23 Jul 19	16.70000 -0.10	16.70	16.70	16.70	62
19 Jul 19	16.80000 +0.10	16.80	16.80	16.80	350
18 Jul 19	16.70000 +0.00	16.70	16.70	16.70	436
17 Jul 19	16.70000 +0.00	16.70	16.70	16.70	181
16 Jul 19	16.70000 -0.10	16.75	16.70	16.75	119
15 Jul 19	16.80000 +0.00	16.80	16.70	16.70	635
12 Jul 19	16.80000 +0.10	16.80	16.70	16.70	83
11 Jul 19	16.70000 +0.00	16.70	16.70	16.70	160
10 Jul 19	16.70000 +0.00	16.70	16.70	16.70	30
09 Jul 19	16.70000 +0.00	16.70	16.70	16.70	25
05 Jul 19	16.70000 +0.00	16.70	16.70	16.70	21
04 Jul 19	16.70000 +0.00	16.70	16.65	16.70	2,039
03 Jul 19	16.70000 +0.00	16.80	16.70	16.80	61
02 Jul 19	16.70000 +0.00	16.70	16.70	16.70	447
01 Jul 19	16.70000 +0.00	16.70	16.65	16.65	154
28 Jun 19	16.70000 +0.00	16.80	16.70	16.70	387
27 Jun 19	16.70000 +0.00	16.70	16.70	16.70	87
26 Jun 19	16.70000 +0.00	16.70	16.70	16.70	74
25 Jun 19	16.70000 +0.00	16.80	16.70	16.70	381
24 Jun 19	16.70000 +0.00	16.70	16.70	16.70	601
21 Jun 19	16.70000 +0.00	16.70	16.70	16.70	285
20 Jun 19	16.70000 -0.10	16.70	16.70	16.70	594
18 Jun 19	16.80000 +0.05	16.80	16.80	16.80	100
17 Jun 19	16.75000 -0.05	16.75	16.75	16.75	100
13 Jun 19	16.80000 +0.10	16.80	16.70	16.70	1,226
12 Jun 19	16.70000 +0.00	16.70	16.70	16.70	70
11 Jun 19	16.70000 -0.10	16.70	16.70	16.70	502
10 Jun 19	16.80000 +0.00	16.80	16.80	16.80	21
07 Jun 19	16.80000 +0.15	16.80	16.70	16.70	630
06 Jun 19	16.65000 +0.00	16.80	16.65	16.70	1,004
05 Jun 19	16.65000 -0.15	16.80	16.65	16.80	53
04 Jun 19	16.80000 +0.15	16.80	16.65	16.65	220
03 Jun 19	16.65000 -0.10	16.65	16.65	16.65	1,050
31 May 19	16.75000 +0.10	16.75	16.65	16.65	52
30 May 19	16.65000 -0.15	16.65	16.65	16.65	50
29 May 19	16.80000 +0.15	16.80	16.65	16.65	285
28 May 19	16.65000 +0.00	16.65	16.65	16.65	130
27 May 19	16.65000 +0.00	16.65	16.65	16.65	100
23 May 19	16.65000 -0.15	16.80	16.65	16.80	2,068
22 May 19	16.80000 +0.10	16.80	16.80	16.80	100
21 May 19	16.70000 +0.00	16.85	16.65	16.65	235
20 May 19	16.70000 +0.00	16.75	16.70	16.70	2,670
17 May 19	16.70000 -0.15	16.85	16.70	16.85	350
16 May 19	16.85000 +0.05	16.85	16.85	16.85	10
15 May 19	16.80000 +0.15	16.80	16.70	16.70	150
14 May 19	16.65000 -0.05	16.70	16.65	16.70	590
13 May 19	16.70000 -0.15	16.70	16.70	16.70	224
10 May 19	16.85000 +0.00	16.85	16.85	16.85	263
09 May 19	16.85000 +0.05	16.85	16.70	16.70	8,632
08 May 19	16.80000 +0.05	16.80	16.80	16.80	129
07 May 19	16.75000 +0.00	16.85	16.75	16.75	1,799
06 May 19	16.75000 -0.10	16.75	16.75	16.75	276
03 May 19	16.85000 +0.15	16.85	16.75	16.75	285
02 May 19	16.70000 -0.05	16.85	16.70	16.85	783
30 Apr 19	16.75000 +0.00	16.75	16.75	16.75	108
29 Apr 19	16.75000 +0.20	16.75	16.60	16.60	374
26 Apr 19	16.55000 +0.00	16.70	16.55	16.70	920
25 Apr 19	16.55000 -0.10	16.70	16.55	16.70	307
24 Apr 19	16.65000 +0.05	16.70	16.60	16.60	116
23 Apr 19	16.60000 -0.15	16.60	16.60	16.60	888
18 Apr 19	16.75000 -0.05	16.90	16.75	16.90	355
17 Apr 19	16.80000 +0.05	16.80	16.75	16.75	110
16 Apr 19	16.75000 +0.00	16.80	16.75	16.80	211
15 Apr 19	16.75000 -0.05	16.90	16.75	16.90	290
12 Apr 19	16.80000 -0.05	16.90	16.80	16.85	725
11 Apr 19	16.85000 +0.15	16.85	16.80	16.80	424
10 Apr 19	16.70000 -0.20	16.90	16.70	16.90	523
09 Apr 19	16.90000 +0.15	16.95	16.70	16.95	1,097
08 Apr 19	16.75000 -0.10	16.90	16.70	16.90	581
05 Apr 19	16.85000 +0.15	16.85	16.85	16.85	214
04 Apr 19	16.70000 +0.00	16.70	16.70	16.70	1
03 Apr 19	16.70000 +0.05	16.80	16.70	16.70	292
02 Apr 19	16.65000 -0.20	16.85	16.65	16.85	181
01 Apr 19	16.85000 +0.15	16.85	16.70	16.70	762
29 Mar 19	16.70000 -0.10	16.80	16.70	16.70	2,725
28 Mar 19	16.80000 -0.05	16.80	16.60	16.65	342
26 Mar 19	16.85000 +0.15	16.85	16.70	16.70	1,958
25 Mar 19	16.70000 -0.20	16.70	16.70	16.70	58
22 Mar 19	16.90000 +0.15	16.90	16.65	16.65	343
21 Mar 19	16.75000 +0.10	16.75	16.65	16.65	1,136
20 Mar 19	16.65000 +0.00	16.85	16.65	16.80	1,205
19 Mar 19	16.65000 -0.05	16.65	16.65	16.65	6
18 Mar 19	16.70000 +0.05	16.70	16.65	16.70	1,525
15 Mar 19	16.65000 -0.10	16.75	16.65	16.75	120
14 Mar 19	16.75000 -0.10	16.75	16.75	16.75	30
13 Mar 19	16.85000 +0.05	16.85	16.70	16.70	475
12 Mar 19	16.80000 -0.05	16.80	16.75	16.75	85
11 Mar 19	16.85000 -0.05	16.85	16.65	16.65	113
08 Mar 19	16.90000 +0.20	16.90	16.90	16.90	400
07 Mar 19	16.70000 +0.00	16.85	16.65	16.85	199
06 Mar 19	16.70000 -0.20	16.85	16.70	16.70	462
05 Mar 19	16.90000 +0.10	16.90	16.70	16.90	577
04 Mar 19	16.80000 -0.15	16.90	16.70	16.90	322
28 Feb 19	16.95000 +0.00	16.95	16.90	16.90	1,346
27 Feb 19	16.95000 +0.10	16.95	16.65	16.80	335
26 Feb 19	16.85000 +0.00	16.85	16.60	16.60	1,436
25 Feb 19	16.85000 +0.25	16.85	16.60	16.60	398
22 Feb 19	16.60000 +0.00	16.80	16.60	16.60	335
21 Feb 19	16.60000 -0.05	16.85	16.60	16.85	812
20 Feb 19	16.65000 +0.10	16.80	16.60	16.60	324
19 Feb 19	16.55000 +0.00	16.80	16.50	16.50	1,048
18 Feb 19	16.55000 -0.10	16.65	16.55	16.65	567
15 Feb 19	16.65000 -0.25	16.65	16.65	16.65	306
14 Feb 19	16.90000 +0.05	16.90	16.90	16.90	670
13 Feb 19	16.85000 +0.00	16.85	16.70	16.70	525
12 Feb 19	16.85000 +0.05	16.85	16.75	16.80	794
11 Feb 19	16.80000 +0.20	16.80	16.75	16.75	298
08 Feb 19	16.60000 -0.30	16.90	16.55	16.90	656
07 Feb 19	16.90000 +0.35	16.90	16.60	16.75	3,713
06 Feb 19	16.55000 -0.05	16.75	16.55	16.55	165
05 Feb 19	16.60000 -0.15	16.75	16.60	16.75	396
04 Feb 19	16.75000 +0.30	16.75	16.45	16.45	2,268
01 Feb 19	16.45000 -0.05	16.50	16.45	16.50	125
31 Jan 19	16.50000 -0.10	16.50	16.50	16.50	555
30 Jan 19	16.60000 +0.20	16.60	16.40	16.40	2,025
29 Jan 19	16.40000 +0.00	16.60	16.40	16.60	25
28 Jan 19	16.40000 -0.20	16.65	16.40	16.65	260
25 Jan 19	16.60000 +0.15	16.60	16.50	16.50	435
24 Jan 19	16.45000 +0.00	16.60	16.45	16.45	97
23 Jan 19	16.45000 -0.10	16.65	16.45	16.55	1,905
22 Jan 19	16.55000 +0.10	16.55	16.45	16.55	272
21 Jan 19	16.45000 +0.05	16.45	16.45	16.45	11,231
18 Jan 19	16.40000 +0.00	16.40	16.35	16.35	323
17 Jan 19	16.40000 +0.00	16.50	16.40	16.50	3,005
16 Jan 19	16.40000 -0.05	16.40	16.40	16.40	272
15 Jan 19	16.45000 +0.05	16.45	16.35	16.35	2,430
14 Jan 19	16.40000 +0.00	16.60	16.40	16.60	168
11 Jan 19	16.40000 +0.00	16.40	16.35	16.35	216
10 Jan 19	16.40000 -0.20	16.65	16.35	16.45	1,598
09 Jan 19	16.60000 +0.00	16.60	16.40	16.60	4,027
08 Jan 19	16.60000 +0.20	16.60	16.40	16.40	36,652
07 Jan 19	16.40000 +0.10	16.40	16.30	16.40	115
03 Jan 19	16.30000 -0.10	16.35	16.30	16.30	182
02 Jan 19	16.40000 +0.10	16.40	16.25	16.25	339
31 Dec 18	16.30000 +0.05	16.30	16.30	16.30	6,352
27 Dec 18	16.25000 -0.10	16.30	16.25	16.30	290
24 Dec 18	16.35000 +0.05	16.35	16.30	16.30	259
21 Dec 18	16.30000 -0.10	16.45	16.30	16.45	218
20 Dec 18	16.40000 -0.05	16.40	16.40	16.40	325
19 Dec 18	16.45000 +0.10	16.45	16.35	16.35	614
18 Dec 18	16.35000 -0.15	16.50	16.15	16.50	169
17 Dec 18	16.50000 +0.30	16.50	16.40	16.40	2,268
14 Dec 18	16.20000 -0.30	16.50	16.20	16.50	4,792
13 Dec 18	16.50000 +0.05	16.50	16.40	16.45	170
12 Dec 18	16.45000 +0.00	16.45	16.35	16.45	1,461
11 Dec 18	16.45000 +0.05	16.45	16.35	16.35	2,888
10 Dec 18	16.40000 +0.00	16.40	16.30	16.30	167
07 Dec 18	16.40000 +0.00	16.40	16.40	16.40	16
06 Dec 18	16.40000 +0.00	16.40	16.40	16.40	20
05 Dec 18	16.40000 +0.00	16.40	16.25	16.25	71
04 Dec 18	16.40000 +0.00	16.40	16.20	16.20	1,020
03 Dec 18	16.40000 +0.05	16.40	16.35	16.40	542
30 Nov 18	16.35000 -0.05	16.35	16.30	16.30	310
29 Nov 18	16.40000 +0.10	16.40	16.30	16.30	314
28 Nov 18	16.30000 +0.05	16.30	16.25	16.30	5,536
27 Nov 18	16.25000 -0.10	16.25	16.25	16.25	95
26 Nov 18	16.35000 -0.05	16.35	16.25	16.25	523
23 Nov 18	16.40000 +0.00	16.40	16.25	16.25	141
22 Nov 18	16.40000 +0.00	16.40	16.15	16.15	492
21 Nov 18	16.40000 +0.20	16.40	16.15	16.15	1,238
20 Nov 18	16.20000 -0.10	16.25	16.20	16.20	269
19 Nov 18	16.30000 +0.00	16.30	16.15	16.15	23
16 Nov 18	16.30000 +0.10	16.30	16.20	16.20	67
15 Nov 18	16.20000 -0.10	16.35	16.20	16.35	95
14 Nov 18	16.30000 +0.15	16.30	16.20	16.20	88
13 Nov 18	16.15000 +0.00	16.30	16.10	16.10	687
12 Nov 18	16.15000 +0.00	16.25	16.10	16.10	112
09 Nov 18	16.15000 +0.00	16.30	16.05	16.05	322
08 Nov 18	16.15000 -0.05	16.30	16.05	16.05	526
07 Nov 18	16.20000 +0.20	16.20	16.05	16.05	820
06 Nov 18	16.00000 -0.15	16.15	15.95	15.95	157
05 Nov 18	16.15000 +0.20	16.15	16.00	16.00	1,752
02 Nov 18	15.95000 +0.05	16.00	15.90	15.90	8,717
01 Nov 18	15.90000 -0.10	16.00	15.90	16.00	15,862
31 Oct 18	16.00000 +0.00	16.00	16.00	16.00	9,531
30 Oct 18	16.00000 -0.15	16.15	15.90	15.90	1,175
29 Oct 18	16.15000 +0.30	16.15	15.95	15.95	578
26 Oct 18	15.85000 -0.30	16.00	15.85	16.00	1,597
25 Oct 18	16.15000 -0.05	16.15	16.00	16.00	190
24 Oct 18	16.20000 +0.00	16.20	16.05	16.05	102
23 Oct 18	16.20000 -0.10	16.20	16.00	16.00	77
22 Oct 18	16.30000 +0.00	16.30	16.05	16.30	149
19 Oct 18	16.30000 +0.00	16.30	16.10	16.10	93
18 Oct 18	16.30000 +0.00	16.30	16.15	16.15	194
17 Oct 18	16.30000 +0.00	16.30	16.10	16.10	1,654
16 Oct 18	16.30000 +0.05	16.30	16.05	16.05	399
15 Oct 18	16.25000 +0.25	16.25	16.10	16.10	777
12 Oct 18	16.00000 -0.25	16.40	15.95	16.20	8,328
11 Oct 18	16.25000 -0.15	16.40	16.20	16.25	1,675
10 Oct 18	16.40000 -0.05	16.45	16.40	16.45	25
09 Oct 18	16.45000 +0.10	16.45	16.25	16.25	195
08 Oct 18	16.35000 +0.05	16.40	16.25	16.25	5,074
05 Oct 18	16.30000 -0.10	16.40	16.25	16.30	2,846
04 Oct 18	16.40000 +0.00	16.40	16.30	16.30	616
03 Oct 18	16.40000 +0.00	16.40	16.30	16.30	197
02 Oct 18	16.40000 +0.00	16.40	16.35	16.35	2,493
01 Oct 18	16.40000 +0.10	16.40	16.30	16.40	270
28 Sep 18	16.30000 +0.00	16.35	16.30	16.35	400
27 Sep 18	16.30000 -0.05	16.30	16.30	16.30	250
26 Sep 18	16.35000 +0.00	16.40	16.35	16.40	2,000
25 Sep 18	16.35000 +0.00	16.35	16.35	16.35	108
24 Sep 18	16.35000 +0.00	16.40	16.35	16.35	356
21 Sep 18	16.35000 +0.00	16.45	16.30	16.45	338
20 Sep 18	16.35000 +0.05	16.35	16.30	16.30	300
19 Sep 18	16.30000 +0.00	16.35	16.30	16.35	925
18 Sep 18	16.30000 -0.05	16.30	16.30	16.30	540
17 Sep 18	16.35000 +0.00	16.35	16.35	16.35	666
14 Sep 18	16.35000 -0.10	16.35	16.35	16.35	361
13 Sep 18	16.45000 +0.10	16.45	16.35	16.35	887
12 Sep 18	16.35000 +0.00	16.45	16.35	16.40	2,765
11 Sep 18	16.35000 -0.05	16.45	16.30	16.30	833
10 Sep 18	16.40000 +0.15	16.40	16.25	16.25	633
07 Sep 18	16.25000 -0.15	16.30	16.25	16.30	760
06 Sep 18	16.40000 +0.05	16.40	16.30	16.30	632
05 Sep 18	16.35000 +0.05	16.40	16.30	16.30	5,653
04 Sep 18	16.30000 -0.20	16.35	16.20	16.35	3,298
03 Sep 18	16.50000 +0.20	16.50	16.15	16.15	3,574
31 Aug 18	16.30000 +0.10	16.30	16.20	16.20	2,178
30 Aug 18	16.20000 +0.00	16.20	16.20	16.20	1,770
29 Aug 18	16.20000 -0.05	16.40	16.20	16.35	2,130
28 Aug 18	16.25000 +0.15	16.35	16.25	16.30	683
27 Aug 18	16.10000 +0.00	16.15	16.10	16.15	1,660
24 Aug 18	16.10000 +0.00	16.15	16.00	16.15	2,693
23 Aug 18	16.10000 +0.00	16.25	16.10	16.25	200
22 Aug 18	16.10000 +0.00	16.10	16.10	16.10	63
21 Aug 18	16.10000 -0.05	16.20	16.10	16.20	636
20 Aug 18	16.15000 +0.25	16.15	16.00	16.00	561
17 Aug 18	15.90000 -0.20	15.95	15.90	15.95	1,510
16 Aug 18	16.10000 +0.10	16.10	15.85	16.00	984
15 Aug 18	16.00000 -0.05	16.05	16.00	16.05	420
14 Aug 18	16.05000 +0.00	16.10	16.05	16.10	790
13 Aug 18	16.05000 +0.00	16.05	16.05	16.05	42
10 Aug 18	16.05000 +0.00	16.05	16.05	16.05	37
09 Aug 18	16.05000 -0.10	16.25	16.05	16.25	208
08 Aug 18	16.15000 -0.05	16.20	16.15	16.20	95
07 Aug 18	16.20000 +0.05	16.20	16.20	16.20	499
06 Aug 18	16.15000 -0.05	16.20	16.15	16.20	259
03 Aug 18	16.20000 +0.00	16.20	16.20	16.20	20
02 Aug 18	16.20000 +0.00	16.30	16.20	16.20	248
01 Aug 18	16.20000 -0.10	16.30	16.15	16.25	740
31 Jul 18	16.30000 +0.05	16.35	16.30	16.35	260
30 Jul 18	16.25000 +0.00	16.25	16.25	16.25	29
27 Jul 18	16.25000 +0.05	16.25	16.20	16.20	117
26 Jul 18	16.20000 -0.10	16.30	16.20	16.30	768
25 Jul 18	16.30000 -0.05	16.30	16.30	16.30	1,327
24 Jul 18	16.35000 -0.20	16.80	16.30	16.80	1,250
23 Jul 18	16.55000 +0.00	16.55	16.55	16.55	18
20 Jul 18	16.55000 +0.00	16.55	16.55	16.55	134
19 Jul 18	16.55000 -0.20	16.55	16.55	16.55	42
18 Jul 18	16.75000 +0.20	16.75	16.75	16.75	323
17 Jul 18	16.55000 -0.15	16.55	16.55	16.55	145
16 Jul 18	16.70000 +0.00	16.70	16.50	16.65	972
13 Jul 18	16.70000 +0.05	16.70	16.70	16.70	600
12 Jul 18	16.65000 -0.30	16.70	16.45	16.70	1,894
11 Jul 18	16.95000 +0.05	16.95	16.95	16.95	1,067
10 Jul 18	16.90000 +0.60	16.90	16.35	16.35	2,954
09 Jul 18	16.30000 -0.15	16.30	16.30	16.30	45
06 Jul 18	16.45000 +0.15	16.45	16.45	16.45	140
05 Jul 18	16.30000 -0.20	16.65	16.30	16.65	6,908
04 Jul 18	16.50000 -0.05	16.55	16.50	16.55	301
03 Jul 18	16.55000 +0.00	16.60	16.55	16.60	838
02 Jul 18	16.55000 +0.00	16.55	16.55	16.55	2
29 Jun 18	16.55000 +0.05	16.55	16.55	16.55	812
28 Jun 18	16.50000 -0.20	16.70	16.50	16.70	1,224
27 Jun 18	16.70000 +0.00	16.80	16.70	16.70	2,537
26 Jun 18	16.70000 +0.05	16.70	16.70	16.70	186
25 Jun 18	16.65000 -0.05	16.70	16.50	16.60	690
22 Jun 18	16.70000 -0.05	16.75	16.70	16.70	563
21 Jun 18	16.75000 -0.05	16.75	16.75	16.75	1,102
20 Jun 18	16.80000 -0.05	17.00	16.80	17.00	3,081
19 Jun 18	16.85000 +0.00	17.00	16.85	17.00	3,210
18 Jun 18	16.85000 +0.00	17.05	16.75	16.75	641
15 Jun 18	16.85000 +0.00	17.10	16.85	16.90	679
14 Jun 18	16.85000 -0.25	16.90	16.85	16.90	595
13 Jun 18	17.10000 +0.10	17.15	16.85	17.15	183
12 Jun 18	17.00000 -0.15	17.00	16.85	16.85	38
11 Jun 18	17.15000 +0.35	17.20	17.15	17.15	5,329
08 Jun 18	16.80000 +0.00	16.80	16.80	16.80	206
07 Jun 18	16.80000 +0.00	16.95	16.80	16.95	333
06 Jun 18	16.80000 -0.15	16.95	16.80	16.95	477
05 Jun 18	16.95000 +0.15	16.95	16.85	16.85	804
04 Jun 18	16.80000 +0.00	16.85	16.80	16.80	292
01 Jun 18	16.80000 -0.05	16.95	16.80	16.90	232
31 May 18	16.85000 +0.05	16.95	16.85	16.95	25
30 May 18	16.80000 +0.00	16.85	16.75	16.75	214
29 May 18	16.80000 +0.00	16.80	16.80	16.80	165
28 May 18	16.80000 +0.00	16.90	16.80	16.80	1,091
25 May 18	16.80000 +0.00	16.80	16.80	16.80	141
24 May 18	16.80000 +0.00	16.90	16.80	16.90	171
23 May 18	16.80000 -0.10	16.80	16.80	16.80	200
22 May 18	16.90000 +0.15	16.90	16.85	16.85	392
21 May 18	16.75000 +0.00	16.75	16.75	16.75	22
18 May 18	16.75000 +0.00	16.90	16.70	16.70	925
17 May 18	16.75000 -0.10	16.90	16.60	16.80	1,801
16 May 18	16.85000 +0.05	16.90	16.85	16.85	490
15 May 18	16.80000 +0.00	16.80	16.80	16.80	200
14 May 18	16.80000 +0.05	17.00	16.70	16.70	911
11 May 18	16.75000 +0.00	16.85	16.75	16.80	298
10 May 18	16.75000 -0.10	16.75	16.70	16.75	353
09 May 18	16.85000 +0.05	17.00	16.75	16.75	1,111
08 May 18	16.80000 -0.20	16.90	16.80	16.90	585
07 May 18	17.00000 +0.00	17.00	16.90	17.00	303
04 May 18	17.00000 +0.00	17.00	17.00	17.00	14
03 May 18	17.00000 +0.00	17.00	17.00	17.00	725
02 May 18	17.00000 +0.10	17.15	16.90	16.95	2,710
30 Apr 18	16.90000 +0.10	16.90	16.80	16.80	242
27 Apr 18	16.80000 -0.20	16.80	16.80	16.80	240
26 Apr 18	17.00000 +0.20	17.00	17.00	17.00	343
25 Apr 18	16.80000 -0.20	16.95	16.80	16.95	189
24 Apr 18	17.00000 +0.20	17.00	16.80	16.90	357
23 Apr 18	16.80000 -0.20	16.90	16.80	16.90	95
20 Apr 18	17.00000 +0.05	17.00	17.00	17.00	15
18 Apr 18	16.95000 -0.15	17.10	16.95	17.10	27
17 Apr 18	17.10000 +0.05	17.10	16.90	17.05	890
13 Apr 18	17.05000 +0.10	17.05	17.05	17.05	30
11 Apr 18	16.95000 +0.10	16.95	16.95	16.95	24
10 Apr 18	16.85000 -0.10	17.05	16.85	17.00	1,104
09 Apr 18	16.95000 -0.20	16.95	16.95	16.95	234
06 Apr 18	17.15000 +0.15	17.15	17.00	17.15	122
05 Apr 18	17.00000 +0.10	17.20	16.90	17.00	2,709
04 Apr 18	16.90000 -0.10	16.95	16.90	16.95	151
03 Apr 18	17.00000 +0.10	17.00	17.00	17.00	50
29 Mar 18	16.90000 -0.10	16.90	16.90	16.90	52
27 Mar 18	17.00000 +0.00	17.00	17.00	17.00	3
26 Mar 18	17.00000 +0.00	17.00	16.95	16.95	570
23 Mar 18	17.00000 -0.05	17.00	16.65	16.90	2,767
21 Mar 18	17.05000 +0.05	17.05	16.85	17.00	1,079
20 Mar 18	17.00000 +0.00	17.25	16.95	16.95	295
19 Mar 18	17.00000 -0.10	17.20	17.00	17.10	248
16 Mar 18	17.10000 +0.10	17.10	16.95	17.00	123
15 Mar 18	17.00000 +0.00	17.05	17.00	17.00	376
14 Mar 18	17.00000 -0.40	17.20	16.95	17.10	639
13 Mar 18	17.40000 +0.25	17.45	17.10	17.15	714
12 Mar 18	17.15000 -0.10	17.20	16.85	17.20	534
09 Mar 18	17.25000 +0.30	17.35	16.95	17.00	241
07 Mar 18	16.95000 -0.40	17.25	16.90	16.90	200
06 Mar 18	17.35000 +0.10	17.45	17.00	17.45	1,383
05 Mar 18	17.25000 +0.30	17.25	16.90	17.00	1,036
02 Mar 18	16.95000 -0.10	17.30	16.90	17.30	1,070
01 Mar 18	17.05000 -0.40	17.45	17.00	17.45	785
28 Feb 18	17.45000 +0.35	17.45	16.90	17.00	350
27 Feb 18	17.10000 -0.35	17.10	17.00	17.05	465
26 Feb 18	17.45000 +0.35	17.45	17.00	17.45	475
23 Feb 18	17.10000 -0.05	17.15	17.00	17.00	294
22 Feb 18	17.15000 -0.15	17.35	17.00	17.30	873
21 Feb 18	17.30000 -0.40	17.60	17.25	17.60	1,010
20 Feb 18	17.70000 +0.55	17.70	17.15	17.15	1,610
19 Feb 18	17.15000 +0.15	17.15	16.90	17.05	630
16 Feb 18	17.00000 +0.05	17.00	16.85	17.00	192
15 Feb 18	16.95000 +0.10	16.95	16.75	16.90	1,779
14 Feb 18	16.85000 +0.00	16.85	16.75	16.75	413
13 Feb 18	16.85000 -0.10	16.95	16.85	16.95	633
12 Feb 18	16.95000 -0.10	17.00	16.75	17.00	475
09 Feb 18	17.05000 +0.20	17.05	16.65	16.65	1,059
08 Feb 18	16.85000 +0.00	16.90	16.85	16.85	235
07 Feb 18	16.85000 -0.05	16.90	16.85	16.90	341
06 Feb 18	16.90000 +0.00	17.00	16.65	16.90	5,255
05 Feb 18	16.90000 -0.10	17.00	16.90	16.95	2,767
02 Feb 18	17.00000 -0.20	17.10	17.00	17.10	1,208
01 Feb 18	17.20000 +0.20	17.20	17.00	17.00	1,340
31 Jan 18	17.00000 -0.05	17.05	17.00	17.05	272
30 Jan 18	17.05000 +0.05	17.40	17.00	17.40	2,846
29 Jan 18	17.00000 -0.10	17.00	17.00	17.00	5
26 Jan 18	17.10000 -0.05	17.10	17.00	17.00	774
25 Jan 18	17.15000 +0.05	17.20	17.05	17.15	504
24 Jan 18	17.10000 +0.15	17.20	17.00	17.05	6,173
23 Jan 18	16.95000 +0.00	17.10	16.90	17.00	12,774
22 Jan 18	16.95000 +0.00	17.00	16.95	16.95	2,940
19 Jan 18	16.95000 -0.05	17.10	16.95	17.05	2,609
18 Jan 18	17.00000 +0.00	17.05	16.95	17.05	3,783
17 Jan 18	17.00000 +0.00	17.10	16.95	17.10	4,813
16 Jan 18	17.00000 -0.05	17.10	16.95	17.05	4,059
15 Jan 18	17.05000 +0.05	17.30	17.05	17.15	1,683
12 Jan 18	17.00000 +0.00	17.35	16.90	17.35	5,103
11 Jan 18	17.00000 -0.40	17.70	17.00	17.60	11,003
10 Jan 18	17.40000 -0.05	18.15	17.25	17.50	7,426
09 Jan 18	17.45000 +0.10	17.95	17.20	17.95	4,557
08 Jan 18	17.35000 -0.25	17.80	17.35	17.45	812
05 Jan 18	17.60000 +0.05	18.15	17.35	17.40	1,089
04 Jan 18	17.55000 +0.50	18.25	17.15	17.15	3,312
03 Jan 18	17.05000 -0.10	17.40	17.05	17.20	1,170
02 Jan 18	17.15000 -0.02	17.25	16.90	17.10	4,109
29 Dec 17	17.17000 -0.04	17.61	17.17	17.24	3,551
28 Dec 17	17.21000 -0.25	18.29	17.21	17.87	1,760
27 Dec 17	17.46000 -0.14	17.50	17.25	17.36	1,032
22 Dec 17	17.60000 +0.13	18.10	17.24	17.36	1,638
21 Dec 17	17.47000 +0.27	17.92	17.25	17.25	798
20 Dec 17	17.20000 -0.38	17.80	17.12	17.12	1,316
19 Dec 17	17.58000 +0.60	17.70	17.17	17.49	5,332
18 Dec 17	16.98000 -0.32	17.69	16.97	17.28	790
15 Dec 17	17.30000 +0.00	17.31	17.10	17.31	217
14 Dec 17	17.30000 +0.25	17.66	17.01	17.10	3,243
13 Dec 17	17.05000 +0.00	17.90	17.05	17.05	4,580
12 Dec 17	17.05000 +0.15	17.06	16.80	17.03	1,024
11 Dec 17	16.90000 +0.00	17.05	16.84	16.92	13,445
08 Dec 17	16.90000 +0.11	17.65	16.81	17.65	6,523
07 Dec 17	16.79000 -0.71	17.75	16.64	17.60	6,398
06 Dec 17	17.50000 -0.12	17.62	17.50	17.62	1,795
05 Dec 17	17.62000 -0.18	17.63	17.60	17.63	471
04 Dec 17	17.80000 +0.20	18.02	17.63	18.02	1,085
01 Dec 17	17.60000 -0.71	19.00	17.45	18.31	2,293
30 Nov 17	18.31000 -0.01	18.79	18.30	18.30	427
29 Nov 17	18.32000 -0.35	19.61	18.31	18.89	1,645
28 Nov 17	18.67000 -0.32	19.26	18.67	18.73	270
27 Nov 17	18.99000 -0.51	19.76	18.60	19.03	1,584
24 Nov 17	19.50000 +0.14	19.92	19.16	19.92	367
23 Nov 17	19.36000 +0.42	19.85	19.16	19.45	214
22 Nov 17	18.94000 +0.44	19.95	18.69	19.24	1,160
21 Nov 17	18.50000 +0.28	18.60	18.23	18.45	724
20 Nov 17	18.22000 -0.95	19.03	18.22	19.03	4,401
17 Nov 17	19.17000 -0.54	19.67	19.02	19.40	950
16 Nov 17	19.71000 -1.18	20.62	19.23	20.62	2,017
15 Nov 17	20.89000 -0.72	21.10	20.76	20.76	322
14 Nov 17	21.61000 -0.01	21.88	21.50	21.83	701
13 Nov 17	21.62000 +0.34	21.88	20.29	21.88	4,851
10 Nov 17	21.28000 +0.01	21.48	20.36	20.36	473
09 Nov 17	21.27000 +0.37	21.79	20.00	20.20	4,639
08 Nov 17	20.90000 -1.10	22.00	19.80	22.00	6,662
07 Nov 17	22.00000 -0.50	22.74	22.00	22.65	1,347
06 Nov 17	22.50000 -1.15	24.07	22.50	24.00	3,478
03 Nov 17	23.65000 -1.25	25.38	23.17	25.38	2,834
02 Nov 17	24.90000 +1.01	25.70	24.00	25.70	4,475
01 Nov 17	23.89000 -0.13	24.70	23.04	24.40	1,507
31 Oct 17	24.02000 +0.82	24.35	23.00	24.32	2,455
30 Oct 17	23.20000 +0.10	24.20	22.90	23.00	3,152
27 Oct 17	23.10000 -1.40	24.33	22.63	23.19	3,260
26 Oct 17	24.50000 -0.39	24.78	23.65	24.12	1,794
25 Oct 17	24.89000 -0.01	25.00	24.12	24.89	4,013
24 Oct 17	24.90000 +0.89	24.91	23.51	24.73	2,769
23 Oct 17	24.01000 +1.11	24.85	23.05	23.75	1,288
20 Oct 17	22.90000 -1.78	24.99	22.85	24.99	1,566
19 Oct 17	24.68000 +0.03	25.00	23.85	24.45	3,690
18 Oct 17	24.65000 +0.11	24.65	23.70	24.40	3,985
17 Oct 17	24.54000 +0.64	24.55	23.01	23.95	8,351
16 Oct 17	23.90000 +0.70	23.90	22.55	23.41	2,749
13 Oct 17	23.20000 +0.20	23.47	22.41	22.90	1,250
12 Oct 17	23.00000 -0.50	23.69	22.80	23.69	2,181
11 Oct 17	23.50000 -0.23	23.75	22.67	23.00	7,168
10 Oct 17	23.73000 +0.51	23.73	22.36	23.20	2,887
09 Oct 17	23.22000 -0.08	23.29	21.79	23.29	1,591
06 Oct 17	23.30000 +0.22	23.30	21.07	22.05	9,005
05 Oct 17	23.08000 +2.78	23.78	20.00	20.00	20,665
04 Oct 17	20.30000 +0.01	20.30	19.40	19.95	1,949
03 Oct 17	20.29000 -0.01	20.29	20.00	20.29	1,005
02 Oct 17	20.30000 +0.30	20.30	18.92	19.40	1,549
29 Sep 17	20.00000 +0.23	20.20	19.60	19.74	1,141
28 Sep 17	19.77000 +1.46	19.95	18.33	18.97	3,978
27 Sep 17	18.31000 +0.00	18.31	18.11	18.15	593
26 Sep 17	18.31000 -0.74	19.86	18.31	19.86	1,663
25 Sep 17	19.05000 -1.45	20.50	19.05	20.50	3,129
22 Sep 17	20.50000 +0.01	20.90	19.41	20.12	4,169
21 Sep 17	20.49000 -1.31	21.80	20.12	21.80	2,378
20 Sep 17	21.80000 -1.15	22.48	20.20	22.02	7,119
19 Sep 17	22.95000 -1.03	23.47	21.01	22.95	10,845
18 Sep 17	23.98000 +5.98	23.99	17.99	17.99	15,486
15 Sep 17	18.00000 +0.01	18.60	17.50	17.50	11,121
14 Sep 17	17.99000 +0.00	17.99	17.38	17.80	2,415
13 Sep 17	17.99000 -0.01	18.00	17.91	18.00	3,286
12 Sep 17	18.00000 +0.13	18.00	17.12	17.86	2,097
11 Sep 17	17.87000 -0.03	17.89	17.27	17.50	674
08 Sep 17	17.90000 -0.05	17.90	17.39	17.88	1,032
07 Sep 17	17.95000 +0.06	17.95	17.26	17.88	1,057
06 Sep 17	17.89000 +0.29	17.89	17.03	17.58	2,599
05 Sep 17	17.60000 +0.40	17.60	17.08	17.24	1,797
04 Sep 17	17.20000 +0.34	17.24	17.09	17.23	1,038
01 Sep 17	16.86000 -0.13	17.29	16.86	16.99	180
31 Aug 17	16.99000 -0.02	17.02	16.99	17.01	1,099
30 Aug 17	17.01000 +0.20	17.55	16.83	16.83	11,680
29 Aug 17	16.81000 -0.44	16.81	16.75	16.75	170
28 Aug 17	17.25000 +0.15	17.26	16.68	17.00	2,533
25 Aug 17	17.10000 +0.10	17.10	17.10	17.10	620
24 Aug 17	17.00000 +0.00	17.26	16.81	17.00	1,014
23 Aug 17	17.00000 -0.24	17.01	16.79	17.01	337
22 Aug 17	17.24000 -0.02	17.26	17.00	17.00	1,018
21 Aug 17	17.26000 +0.31	17.26	16.46	16.46	4,445
17 Aug 17	16.95000 +0.00	16.98	16.64	16.95	1,019
16 Aug 17	16.95000 +0.14	16.95	16.44	16.81	1,683
15 Aug 17	16.81000 +0.49	16.81	16.59	16.67	830
14 Aug 17	16.32000 -0.11	16.42	16.32	16.42	211
11 Aug 17	16.43000 -0.49	16.52	16.43	16.50	861
10 Aug 17	16.92000 +0.00	16.92	16.52	16.90	228
09 Aug 17	16.92000 +0.00	16.92	16.42	16.48	1,310
08 Aug 17	16.92000 +0.16	16.93	16.39	16.70	1,811
07 Aug 17	16.76000 +0.35	16.91	16.35	16.40	2,090
04 Aug 17	16.41000 -0.02	16.43	16.41	16.43	236
03 Aug 17	16.43000 -0.37	16.84	16.33	16.84	424
02 Aug 17	16.80000 -0.13	16.80	16.46	16.52	647
01 Aug 17	16.93000 +0.43	16.93	16.23	16.50	1,936
31 Jul 17	16.50000 +0.35	16.50	16.12	16.12	6,607
28 Jul 17	16.15000 -0.53	16.67	16.12	16.67	143
27 Jul 17	16.68000 +0.58	16.68	15.91	16.10	2,198
26 Jul 17	16.10000 +0.09	16.10	15.66	16.05	2,649
25 Jul 17	16.01000 -0.09	16.11	16.01	16.02	825
24 Jul 17	16.10000 -0.12	16.46	16.10	16.21	25,454
21 Jul 17	16.22000 -0.46	16.39	16.22	16.39	225
20 Jul 17	16.68000 -0.32	16.68	16.02	16.66	1,725
19 Jul 17	17.00000 +0.00	17.01	17.00	17.00	37,474
18 Jul 17	17.00000 +0.00	17.01	17.00	17.00	78,736
17 Jul 17	17.00000 +0.00	17.01	17.00	17.00	180,087
14 Jul 17	17.00000 +0.00	17.01	17.00	17.01	392,014
13 Jul 17	17.00000 +0.00	17.01	17.00	17.00	33,635
12 Jul 17	17.00000 +0.00	17.01	17.00	17.00	55,151
11 Jul 17	17.00000 -0.01	17.01	17.00	17.00	24,480
10 Jul 17	17.01000 +0.01	17.02	17.00	17.00	968,806
07 Jul 17	17.00000 +0.00	17.02	17.00	17.00	33,883
06 Jul 17	17.00000 +0.03	17.02	17.00	17.00	435,707
05 Jul 17	16.97000 +0.00	16.99	16.97	16.97	9,612
04 Jul 17	16.97000 -0.02	16.99	16.96	16.96	19,768
03 Jul 17	16.99000 +0.03	16.99	16.96	16.96	40,981
30 Jun 17	16.96000 -0.02	17.00	16.96	16.96	2,967
29 Jun 17	16.98000 -0.02	17.00	16.96	16.98	2,158
28 Jun 17	17.00000 +0.01	17.00	16.96	16.99	10,457
27 Jun 17	16.99000 +0.03	16.99	16.96	16.96	1,855
26 Jun 17	16.96000 +0.00	16.99	16.96	16.96	1,825
23 Jun 17	16.96000 +0.00	16.99	16.96	16.99	938
22 Jun 17	16.96000 +0.00	16.99	16.96	16.99	5,130
21 Jun 17	16.96000 -0.04	16.96	16.96	16.96	4,149
20 Jun 17	17.00000 +0.06	17.00	16.94	16.94	19,155
19 Jun 17	16.94000 +0.00	16.99	16.94	16.98	5,750
16 Jun 17	16.94000 -0.02	16.99	16.93	16.98	1,583
15 Jun 17	16.96000 -0.02	16.98	16.93	16.93	1,639
14 Jun 17	16.98000 +0.04	16.98	16.93	16.93	1,180
13 Jun 17	16.94000 +0.00	16.96	16.94	16.95	4,449
12 Jun 17	16.94000 +0.00	16.97	16.92	16.96	2,167
09 Jun 17	16.94000 +0.00	16.96	16.92	16.92	3,039
08 Jun 17	16.94000 +0.01	16.97	16.93	16.93	1,528
07 Jun 17	16.93000 -0.03	16.94	16.92	16.92	479
06 Jun 17	16.96000 +0.03	16.97	16.93	16.93	2,494
05 Jun 17	16.93000 +0.00	16.93	16.92	16.92	689
02 Jun 17	16.93000 +0.00	16.97	16.93	16.96	1,572
01 Jun 17	16.93000 +0.00	16.96	16.93	16.96	3,417
31 May 17	16.93000 -0.02	16.96	16.92	16.92	5,851
30 May 17	16.95000 -0.02	16.95	16.92	16.92	16,893
29 May 17	16.97000 +0.01	16.97	16.90	16.90	5,107
26 May 17	16.96000 +0.03	16.97	16.92	16.97	6,150
25 May 17	16.93000 +0.01	16.93	16.92	16.92	6,526
24 May 17	16.92000 -0.01	16.96	16.92	16.92	1,356
23 May 17	16.93000 +0.01	16.96	16.92	16.92	973
22 May 17	16.92000 -0.01	16.95	16.92	16.92	3,552
19 May 17	16.93000 +0.00	16.95	16.93	16.93	732
18 May 17	16.93000 -0.03	16.95	16.92	16.92	1,648
17 May 17	16.96000 +0.04	16.96	16.92	16.92	14,147
16 May 17	16.92000 +0.01	16.94	16.91	16.91	10,501
15 May 17	16.91000 +0.03	16.95	16.89	16.89	11,669
12 May 17	16.88000 -0.04	16.90	16.87	16.88	31,662
11 May 17	16.92000 -0.02	16.93	16.88	16.89	9,435
10 May 17	16.94000 +0.06	16.94	16.88	16.88	1,657
09 May 17	16.88000 -0.02	16.90	16.88	16.90	1,607
08 May 17	16.90000 -0.01	16.94	16.90	16.94	491
05 May 17	16.91000 -0.03	16.95	16.90	16.90	1,613
04 May 17	16.94000 +0.05	16.94	16.88	16.90	3,849
03 May 17	16.89000 +0.02	16.95	16.88	16.88	33,443
02 May 17	16.87000 +0.00	16.89	16.87	16.87	8,044
28 Apr 17	16.87000 -0.01	16.89	16.87	16.87	4,794
27 Apr 17	16.88000 +0.00	16.89	16.87	16.87	2,897
26 Apr 17	16.88000 +0.00	16.89	16.87	16.88	6,419
25 Apr 17	16.88000 -0.01	16.89	16.87	16.87	13,103
24 Apr 17	16.89000 +0.01	16.89	16.87	16.88	15,454
21 Apr 17	16.88000 +0.01	16.89	16.87	16.87	26,946
20 Apr 17	16.87000 -0.01	16.89	16.87	16.87	6,505
19 Apr 17	16.88000 +0.01	16.89	16.87	16.87	40,000
18 Apr 17	16.87000 +0.00	16.89	16.87	16.87	20,875
13 Apr 17	16.87000 +0.00	16.90	16.87	16.87	138,938
12 Apr 17	16.87000 -0.01	16.91	16.87	16.87	13,073
11 Apr 17	16.88000 +0.00	16.89	16.87	16.87	6,823
10 Apr 17	16.88000 +0.00	16.89	16.87	16.87	4,491
07 Apr 17	16.88000 +0.00	16.89	16.87	16.87	6,693
06 Apr 17	16.88000 +0.00	16.90	16.87	16.88	16,176
05 Apr 17	16.88000 +0.01	16.89	16.87	16.87	15,112
04 Apr 17	16.87000 -0.01	16.88	16.86	16.86	6,616
03 Apr 17	16.88000 +0.00	16.88	16.86	16.87	81,090
31 Mar 17	16.88000 +0.01	16.89	16.87	16.87	42,241
30 Mar 17	16.87000 +0.02	16.89	16.86	16.86	19,598
29 Mar 17	16.85000 -0.01	16.88	16.85	16.86	62,346
28 Mar 17	16.86000 -0.02	16.87	16.85	16.85	109,681
27 Mar 17	16.88000 +0.00	16.88	16.85	16.86	132,843
24 Mar 17	16.88000 +7.18	16.95	16.80	16.80	987,248
23 Mar 17	9.70000 +0.05	9.80	9.62	9.65	3,031
22 Mar 17	9.65000 -0.04	9.67	9.62	9.63	2,015
21 Mar 17	9.69000 +0.07	9.82	9.60	9.82	6,624
20 Mar 17	9.62000 -0.13	9.75	9.62	9.74	6,191
17 Mar 17	9.75000 -0.25	10.02	9.74	10.00	3,001
16 Mar 17	10.00000 +0.37	10.00	9.71	9.89	4,759
15 Mar 17	9.63000 +0.00	9.90	9.63	9.63	996
14 Mar 17	9.63000 -0.02	9.98	9.63	9.67	5,033
13 Mar 17	9.65000 -0.06	9.97	9.65	9.72	2,567
10 Mar 17	9.71000 -0.14	10.07	9.70	9.90	8,149
09 Mar 17	9.85000 -0.08	10.13	9.85	9.93	5,539
08 Mar 17	9.93000 +0.06	10.19	9.92	10.19	1,542
07 Mar 17	9.87000 -0.09	10.19	9.85	9.96	5,687
06 Mar 17	9.96000 -0.14	10.30	9.90	9.97	5,751
03 Mar 17	10.10000 -0.18	10.32	9.90	10.04	9,082
02 Mar 17	10.28000 +0.25	10.31	10.03	10.03	2,839
01 Mar 17	10.03000 -0.37	10.30	9.64	9.86	17,166
28 Feb 17	10.40000 -0.20	10.74	10.40	10.50	4,226
27 Feb 17	10.60000 -0.27	10.95	10.40	10.65	6,321
24 Feb 17	10.87000 +0.08	11.01	10.60	10.62	5,740
23 Feb 17	10.79000 -0.10	11.00	10.41	11.00	3,709
22 Feb 17	10.89000 +0.40	11.02	10.49	10.49	8,809
21 Feb 17	10.49000 -0.05	10.65	10.49	10.54	3,807
20 Feb 17	10.54000 +0.00	10.70	10.53	10.60	2,107
17 Feb 17	10.54000 +0.00	10.98	10.54	10.55	5,675
16 Feb 17	10.54000 -0.26	10.71	10.53	10.71	7,342
15 Feb 17	10.80000 -0.40	11.13	10.76	11.13	10,688
14 Feb 17	11.20000 -0.02	11.29	11.11	11.22	4,144
13 Feb 17	11.22000 -0.06	11.39	11.20	11.34	3,824
10 Feb 17	11.28000 -0.07	11.42	11.27	11.34	707
09 Feb 17	11.35000 -0.11	11.46	11.20	11.43	4,867
08 Feb 17	11.46000 -0.21	11.91	11.00	11.70	3,613
07 Feb 17	11.67000 -0.13	11.90	11.65	11.85	3,633
06 Feb 17	11.80000 -0.25	12.15	11.50	12.10	6,790
03 Feb 17	12.05000 +0.10	12.05	11.95	11.95	1,291
02 Feb 17	11.95000 -0.34	12.07	11.95	11.95	1,309
01 Feb 17	12.29000 +0.15	12.42	11.82	12.05	3,141
31 Jan 17	12.14000 -0.43	12.59	12.14	12.42	6,596
30 Jan 17	12.57000 -0.09	12.86	12.35	12.79	11,193
27 Jan 17	12.66000 +0.52	12.78	12.13	12.25	10,424
26 Jan 17	12.14000 +0.14	12.25	12.00	12.00	5,937
25 Jan 17	12.00000 -0.24	12.24	11.90	12.10	8,420
24 Jan 17	12.24000 +0.11	12.39	12.00	12.00	5,370
23 Jan 17	12.13000 +0.01	12.17	11.90	11.90	4,333
20 Jan 17	12.12000 +0.04	12.19	11.86	12.00	3,893
19 Jan 17	12.08000 -0.29	12.36	11.80	12.36	5,664
18 Jan 17	12.37000 +0.36	12.47	11.71	11.71	18,851
17 Jan 17	12.01000 -0.37	12.38	11.40	12.38	9,421
16 Jan 17	12.38000 -0.03	12.48	12.20	12.48	4,598
13 Jan 17	12.41000 +0.83	12.41	11.65	11.72	27,337
12 Jan 17	11.58000 +0.07	11.79	11.50	11.79	6,307
11 Jan 17	11.51000 +0.01	11.98	11.50	11.50	4,545
10 Jan 17	11.50000 -0.05	11.91	11.50	11.91	8,759
09 Jan 17	11.55000 -0.32	11.98	11.53	11.87	7,244
06 Jan 17	11.87000 +0.61	11.87	11.25	11.40	14,837
05 Jan 17	11.26000 +0.05	11.67	11.22	11.40	5,444
04 Jan 17	11.21000 -0.30	11.74	11.21	11.74	6,535
03 Jan 17	11.51000 +0.16	11.76	11.25	11.34	16,178
02 Jan 17	11.35000 -0.15	11.50	11.30	11.50	5,860
30 Dec 16	11.50000 +0.66	11.50	10.80	10.80	24,248
29 Dec 16	10.84000 +0.10	11.02	10.73	11.02	21,189
28 Dec 16	10.74000 -0.04	10.89	10.73	10.80	3,150
27 Dec 16	10.78000 -0.23	11.02	10.78	11.00	4,806
23 Dec 16	11.01000 +0.08	11.05	10.80	10.94	16,256
22 Dec 16	10.93000 +0.06	10.93	10.77	10.79	5,809
21 Dec 16	10.87000 +0.02	10.89	10.76	10.80	4,347
20 Dec 16	10.85000 -0.11	11.05	10.70	11.05	6,294
19 Dec 16	10.96000 +0.25	11.07	10.61	10.71	14,726
16 Dec 16	10.71000 -0.24	10.89	10.65	10.80	6,479
15 Dec 16	10.95000 +0.26	10.95	10.68	10.69	10,721
14 Dec 16	10.69000 +0.24	11.00	10.41	10.48	26,059
13 Dec 16	10.45000 +0.12	10.60	10.34	10.40	23,568
12 Dec 16	10.33000 +0.47	10.33	9.88	10.00	50,694
09 Dec 16	9.86000 +0.03	9.99	9.86	9.86	7,160
08 Dec 16	9.83000 -0.01	9.99	9.81	9.81	8,414
07 Dec 16	9.84000 -0.06	9.99	9.81	9.90	9,870
06 Dec 16	9.90000 +0.09	10.10	9.81	10.10	7,616
05 Dec 16	9.81000 -0.10	10.15	9.75	9.99	12,187
02 Dec 16	9.91000 -0.04	10.00	9.82	9.94	6,342
01 Dec 16	9.95000 +0.02	10.00	9.91	10.00	3,162
30 Nov 16	9.93000 -0.11	10.20	9.91	10.01	9,596
29 Nov 16	10.04000 -0.05	10.29	10.01	10.29	3,300
28 Nov 16	10.09000 -0.12	10.35	10.02	10.35	11,643
25 Nov 16	10.21000 -0.27	10.71	10.18	10.71	6,294
24 Nov 16	10.48000 +0.26	10.48	10.11	10.44	3,536
23 Nov 16	10.22000 +0.22	10.44	10.00	10.11	15,589
22 Nov 16	10.00000 +0.22	10.00	9.78	9.98	7,364
21 Nov 16	9.78000 -0.15	10.03	9.75	10.00	11,428
18 Nov 16	9.93000 -0.07	10.10	9.92	10.10	9,963
17 Nov 16	10.00000 +0.06	10.10	9.81	9.84	14,132
16 Nov 16	9.94000 -0.73	10.61	9.73	10.61	62,572
15 Nov 16	10.67000 -0.34	10.94	10.63	10.81	7,683
14 Nov 16	11.01000 -0.39	11.40	11.01	11.40	8,858
11 Nov 16	11.40000 +0.50	11.44	10.81	10.90	9,866
10 Nov 16	10.90000 +0.17	11.35	10.90	11.29	9,097
09 Nov 16	10.73000 -0.24	11.21	10.50	10.80	13,761
08 Nov 16	10.97000 -0.25	11.40	10.91	11.12	11,538
07 Nov 16	11.22000 -0.42	11.78	11.11	11.68	9,754
04 Nov 16	11.64000 -0.02	11.79	11.56	11.79	8,749
03 Nov 16	11.66000 -0.15	11.97	11.66	11.97	2,209
02 Nov 16	11.81000 -0.39	12.25	11.62	12.18	8,591
01 Nov 16	12.20000 +0.38	12.49	12.00	12.13	5,818
31 Oct 16	11.82000 +0.25	11.98	11.59	11.80	3,623
28 Oct 16	11.57000 -0.15	12.00	11.57	11.99	12,495
27 Oct 16	11.72000 -0.37	12.39	11.52	12.09	24,541
26 Oct 16	12.09000 -0.16	12.59	12.00	12.26	14,298
25 Oct 16	12.25000 -0.06	12.50	12.25	12.25	2,451
24 Oct 16	12.31000 +0.01	12.70	12.21	12.30	6,914
21 Oct 16	12.30000 -0.24	12.64	12.30	12.52	5,688
20 Oct 16	12.54000 -0.04	12.70	12.54	12.58	3,662
19 Oct 16	12.58000 -0.20	12.80	12.58	12.71	3,616
18 Oct 16	12.78000 -0.15	12.78	12.63	12.76	4,938
17 Oct 16	12.93000 -0.07	13.00	12.73	12.75	4,366
14 Oct 16	13.00000 +0.30	13.00	12.52	12.52	7,654
13 Oct 16	12.70000 -0.45	13.10	12.40	13.08	20,545
12 Oct 16	13.15000 +0.01	13.40	13.13	13.13	4,319
11 Oct 16	13.14000 -0.01	13.38	13.14	13.34	2,321
10 Oct 16	13.15000 -0.03	13.44	13.14	13.44	4,015
07 Oct 16	13.18000 +0.07	13.29	13.12	13.19	6,904
06 Oct 16	13.11000 -0.16	13.19	13.11	13.15	2,011
05 Oct 16	13.27000 +0.12	13.50	13.16	13.50	1,335
04 Oct 16	13.15000 -0.06	13.44	13.15	13.40	1,637
03 Oct 16	13.21000 -0.16	13.51	13.15	13.51	1,440
30 Sep 16	13.37000 -0.23	13.59	13.13	13.59	5,162
29 Sep 16	13.60000 +0.45	13.80	13.20	13.80	9,670
28 Sep 16	13.15000 -0.09	13.29	13.15	13.24	6,890
27 Sep 16	13.24000 -0.01	13.45	13.24	13.45	761
26 Sep 16	13.25000 -0.15	13.41	13.25	13.40	4,260
23 Sep 16	13.40000 +0.01	13.54	13.24	13.24	3,570
22 Sep 16	13.39000 +0.09	13.55	13.21	13.22	4,312
21 Sep 16	13.30000 +0.08	13.30	13.22	13.30	6,964
20 Sep 16	13.22000 -0.19	13.35	13.21	13.31	2,531
19 Sep 16	13.41000 +0.01	13.60	13.30	13.30	3,334
16 Sep 16	13.40000 -0.20	13.60	13.21	13.59	11,845
15 Sep 16	13.60000 -0.10	13.80	13.60	13.65	2,359
14 Sep 16	13.70000 -0.20	13.90	13.65	13.88	4,590
13 Sep 16	13.90000 -0.09	14.07	13.90	14.00	2,565
12 Sep 16	13.99000 -0.16	14.08	13.71	13.85	5,193
09 Sep 16	14.15000 +0.25	14.25	13.92	14.25	4,246
08 Sep 16	13.90000 -0.17	14.26	13.90	13.94	3,561
07 Sep 16	14.07000 -0.16	14.40	13.97	14.28	3,078
06 Sep 16	14.23000 -0.32	14.48	13.72	14.48	4,819
05 Sep 16	14.55000 -0.14	14.70	14.27	14.70	3,538
02 Sep 16	14.69000 +0.50	14.75	13.70	14.70	24,788
01 Sep 16	14.19000 +0.29	14.19	13.90	13.90	4,363
31 Aug 16	13.90000 +0.04	14.14	13.89	14.14	3,788
30 Aug 16	13.86000 +0.01	14.22	13.74	13.74	4,764
29 Aug 16	13.85000 +0.15	14.09	13.66	13.89	1,870
26 Aug 16	13.70000 -0.20	14.10	13.70	14.01	3,451
25 Aug 16	13.90000 -0.10	14.15	13.50	14.01	6,913
24 Aug 16	14.00000 -0.20	14.19	14.00	14.15	3,706
23 Aug 16	14.20000 -0.14	14.54	14.15	14.50	3,511
22 Aug 16	14.34000 +0.39	14.38	14.01	14.08	4,508
19 Aug 16	13.95000 +0.29	14.07	13.67	13.68	3,867
18 Aug 16	13.66000 -0.03	13.88	13.65	13.88	2,067
17 Aug 16	13.69000 -0.14	13.88	13.66	13.85	4,857
16 Aug 16	13.83000 -0.33	14.15	13.73	13.90	10,819
15 Aug 16	14.16000 +0.30	14.25	13.73	13.73	2,274
12 Aug 16	13.86000 -0.03	14.07	13.73	13.89	5,223
11 Aug 16	13.89000 -0.21	14.04	13.72	13.80	1,791
10 Aug 16	14.10000 -0.08	14.10	13.81	13.92	4,091
09 Aug 16	14.18000 -0.04	14.28	13.84	14.05	4,198
08 Aug 16	14.22000 +0.27	14.27	13.80	14.10	3,413
05 Aug 16	13.95000 +0.15	14.09	13.80	14.00	2,594
04 Aug 16	13.80000 +0.29	14.13	13.55	13.56	1,888
03 Aug 16	13.51000 -0.27	13.70	13.33	13.70	8,291
02 Aug 16	13.78000 -0.04	14.08	13.69	13.92	1,927
01 Aug 16	13.82000 +0.27	14.13	13.80	13.80	3,656
29 Jul 16	13.55000 -0.43	14.19	13.55	13.98	6,737
28 Jul 16	13.98000 +0.06	14.19	13.98	14.05	2,751
27 Jul 16	13.92000 +0.61	14.14	13.50	13.50	11,920
26 Jul 16	13.31000 -0.43	13.91	13.10	13.71	14,915
25 Jul 16	13.74000 -0.26	14.50	13.07	14.50	25,739
22 Jul 16	14.00000 -0.95	16.00	13.69	15.20	31,669
21 Jul 16	14.95000 -0.32	15.50	14.79	15.50	10,465
20 Jul 16	15.27000 -0.37	15.74	15.27	15.74	5,454
19 Jul 16	15.64000 -0.49	16.11	15.63	16.00	2,810
18 Jul 16	16.13000 -0.09	16.22	16.00	16.22	1,148
15 Jul 16	16.22000 +0.11	16.22	16.06	16.06	542
14 Jul 16	16.11000 -0.19	16.19	15.50	16.02	2,172
13 Jul 16	16.30000 +0.05	16.49	16.02	16.33	4,243
12 Jul 16	16.25000 -0.19	17.24	16.02	16.02	8,862
11 Jul 16	16.44000 +0.93	16.45	15.70	15.70	2,557
08 Jul 16	15.51000 -0.38	15.98	15.50	15.89	2,183
07 Jul 16	15.89000 +0.14	16.07	15.88	15.89	1,570
06 Jul 16	15.75000 -0.29	16.28	15.75	16.08	3,027
05 Jul 16	16.04000 -0.29	17.00	16.02	17.00	3,596
04 Jul 16	16.33000 -0.68	17.21	16.02	17.02	3,211
01 Jul 16	17.01000 +0.41	17.50	16.67	16.67	8,646
30 Jun 16	16.60000 +0.52	16.60	15.70	15.70	7,459
29 Jun 16	16.08000 +0.76	16.15	15.26	15.50	12,064
28 Jun 16	15.32000 +0.12	16.29	15.22	15.31	2,865
27 Jun 16	15.20000 -0.98	16.25	15.20	16.17	4,341
24 Jun 16	16.18000 -0.50	16.28	14.50	15.10	12,733
23 Jun 16	16.68000 -0.30	16.99	16.29	16.95	2,302
22 Jun 16	16.98000 -0.21	17.29	16.30	17.02	6,709
21 Jun 16	17.19000 +0.32	17.25	17.00	17.00	1,852
20 Jun 16	16.87000 +0.35	17.25	16.53	16.53	1,107
17 Jun 16	16.52000 -0.03	17.25	16.35	16.80	5,079
16 Jun 16	16.55000 -1.25	17.45	16.52	17.45	4,047
15 Jun 16	17.80000 +0.00	17.98	17.56	17.98	5,817
14 Jun 16	17.80000 +0.50	17.99	17.30	17.30	10,015
13 Jun 16	17.30000 -0.73	17.51	17.25	17.51	4,386
10 Jun 16	18.03000 +0.08	18.15	17.40	17.68	21,372
09 Jun 16	17.95000 -0.95	18.94	17.67	18.67	11,629
08 Jun 16	18.90000 +0.00	19.27	18.71	19.00	4,214
07 Jun 16	18.90000 -1.25	20.48	18.50	20.48	17,139
06 Jun 16	20.15000 -0.05	20.19	19.79	19.80	8,215
03 Jun 16	20.20000 +0.57	20.50	18.95	19.60	21,233
02 Jun 16	19.63000 +1.14	19.80	17.79	18.54	29,171
01 Jun 16	18.49000 +1.28	18.51	16.80	17.38	20,985
31 May 16	17.21000 +1.57	17.31	15.74	15.74	30,325
30 May 16	15.64000 -0.23	15.88	15.55	15.81	4,406
27 May 16	15.87000 +0.68	15.95	15.18	15.67	11,418
26 May 16	15.19000 -0.75	15.94	15.19	15.94	10,545
25 May 16	15.94000 +0.16	15.94	15.55	15.78	11,187
24 May 16	15.78000 +0.00	15.78	15.60	15.60	2,682
23 May 16	15.78000 -0.12	15.80	15.36	15.80	4,212
20 May 16	15.90000 +0.20	15.93	15.62	15.74	3,298
19 May 16	15.70000 +0.15	15.75	15.38	15.75	9,488
18 May 16	15.55000 +0.20	15.55	15.20	15.49	3,615
17 May 16	15.35000 -0.30	15.55	14.90	15.25	9,768
16 May 16	15.65000 +0.05	15.75	15.32	15.70	10,323
13 May 16	15.60000 +0.90	15.69	14.94	14.94	38,427
12 May 16	14.70000 +0.47	14.89	14.53	14.89	21,508
11 May 16	14.23000 -0.04	14.39	14.21	14.39	3,114
10 May 16	14.27000 +0.12	14.58	14.17	14.58	4,056
09 May 16	14.15000 +0.10	15.74	14.15	14.50	18,168
06 May 16	14.05000 -0.19	14.32	14.00	14.00	834
05 May 16	14.24000 +0.15	14.28	14.02	14.07	929
04 May 16	14.09000 -0.02	14.22	14.01	14.20	2,893
03 May 16	14.11000 -0.07	14.22	14.00	14.20	3,907
02 May 16	14.18000 -0.05	14.29	14.15	14.26	2,024
29 Apr 16	14.23000 -0.03	14.33	14.20	14.30	2,025
28 Apr 16	14.26000 -0.11	14.38	14.26	14.37	1,026
27 Apr 16	14.37000 +0.10	14.40	14.25	14.35	3,128
26 Apr 16	14.27000 -0.07	14.50	14.21	14.50	2,416
25 Apr 16	14.34000 +0.03	14.45	14.21	14.44	6,222
22 Apr 16	14.31000 +0.16	14.43	14.25	14.43	2,236
21 Apr 16	14.15000 +0.00	14.40	14.15	14.15	11,547
20 Apr 16	14.15000 -0.16	14.35	13.70	13.82	11,065
19 Apr 16	14.31000 +0.51	14.40	14.10	14.25	11,707
18 Apr 16	13.80000 -0.70	14.60	13.80	14.60	37,121
15 Apr 16	14.50000 -0.09	14.60	14.30	14.60	6,593
14 Apr 16	14.59000 +0.34	14.59	14.25	14.50	6,863
13 Apr 16	14.25000 +0.05	14.57	14.22	14.25	10,745
12 Apr 16	14.20000 +0.10	14.54	14.12	14.20	16,291
11 Apr 16	14.10000 -0.10	14.57	14.06	14.29	33,709
08 Apr 16	14.20000 -0.04	14.45	14.09	14.37	6,448
07 Apr 16	14.24000 +0.24	14.34	14.04	14.25	4,893
06 Apr 16	14.00000 -0.35	14.44	14.00	14.18	4,690
05 Apr 16	14.35000 -0.33	14.75	14.00	14.75	14,714
04 Apr 16	14.68000 -0.39	15.74	14.60	15.74	10,141
01 Apr 16	15.07000 -0.18	15.70	15.07	15.70	7,697
31 Mar 16	15.25000 -0.33	15.98	15.20	15.98	10,627
30 Mar 16	15.58000 -0.77	16.85	15.58	16.85	12,175
29 Mar 16	16.35000 -0.85	17.20	16.10	17.20	11,039
24 Mar 16	17.20000 +0.15	17.38	16.50	17.15	8,516
23 Mar 16	17.05000 -0.06	17.20	16.86	17.20	816
22 Mar 16	17.11000 -0.09	17.20	16.87	17.20	748
21 Mar 16	17.20000 +0.37	17.20	16.44	16.44	3,231
18 Mar 16	16.83000 +0.06	16.84	16.35	16.35	1,150
17 Mar 16	16.77000 -0.26	16.84	16.26	16.62	1,608
16 Mar 16	17.03000 +0.03	17.14	16.61	17.00	3,056
15 Mar 16	17.00000 -0.14	17.15	16.21	17.15	4,125
14 Mar 16	17.14000 +0.36	17.15	16.90	17.00	2,530
11 Mar 16	16.78000 +0.08	17.09	16.70	17.00	2,715
10 Mar 16	16.70000 -0.40	17.03	16.60	16.60	3,108
09 Mar 16	17.10000 -0.03	17.20	16.50	17.20	3,966
08 Mar 16	17.13000 +0.63	17.20	16.45	16.45	4,922
07 Mar 16	16.50000 -0.50	17.20	16.09	17.20	8,857
04 Mar 16	17.00000 +1.41	17.00	15.71	15.88	15,892
03 Mar 16	15.59000 +0.69	15.90	15.10	15.10	8,839
02 Mar 16	14.90000 +0.38	15.27	14.56	14.56	7,302
01 Mar 16	14.52000 -0.48	14.75	14.30	14.50	7,720
29 Feb 16	15.00000 -0.07	15.35	14.31	15.30	5,968
26 Feb 16	15.07000 +0.62	15.53	14.52	15.00	10,344
25 Feb 16	14.45000 -0.05	14.90	14.25	14.90	6,783
24 Feb 16	14.50000 -1.10	15.30	14.36	15.20	14,315
23 Feb 16	15.60000 -0.10	15.65	15.15	15.60	2,359
22 Feb 16	15.70000 -0.02	16.24	15.55	15.55	3,612
19 Feb 16	15.72000 -0.08	16.29	15.61	16.00	10,863
18 Feb 16	15.80000 -0.45	16.45	15.78	16.28	6,222
17 Feb 16	16.25000 -0.74	17.25	16.15	17.25	5,042
16 Feb 16	16.99000 -0.41	17.40	16.40	17.40	1,391
15 Feb 16	17.40000 +1.57	17.41	15.40	15.60	12,807
12 Feb 16	15.83000 -0.12	15.94	15.00	15.06	3,979
11 Feb 16	15.95000 +0.20	15.95	15.50	15.77	6,899
10 Feb 16	15.75000 +0.40	15.95	15.50	15.50	2,303
09 Feb 16	15.35000 -0.85	16.19	15.12	16.19	4,878
08 Feb 16	16.20000 +0.03	17.17	16.20	16.22	1,954
05 Feb 16	16.17000 +0.10	16.17	16.17	16.17	560
04 Feb 16	16.07000 +0.02	17.24	16.05	16.50	4,442
03 Feb 16	16.05000 -0.87	17.25	16.05	17.01	3,181
02 Feb 16	16.92000 -0.30	17.25	16.91	17.25	4,304
01 Feb 16	17.22000 +0.05	17.45	17.19	17.20	2,443
29 Jan 16	17.17000 -0.28	17.60	17.16	17.60	3,288
28 Jan 16	17.45000 -0.07	17.70	17.44	17.65	1,284
27 Jan 16	17.52000 -0.28	17.85	17.52	17.85	2,066
26 Jan 16	17.80000 -0.19	17.85	17.20	17.34	4,403
25 Jan 16	17.99000 -0.31	18.30	17.16	18.30	1,928
22 Jan 16	18.30000 +0.80	18.40	17.50	17.50	3,262
21 Jan 16	17.50000 +0.14	17.72	17.27	17.40	1,748
20 Jan 16	17.36000 -1.09	18.45	17.25	18.45	6,273
19 Jan 16	18.45000 +0.11	19.30	18.36	19.12	1,301
18 Jan 16	18.34000 -0.18	19.15	17.91	18.50	5,838
15 Jan 16	18.52000 -0.53	19.15	18.52	19.15	3,098
14 Jan 16	19.05000 -0.03	19.46	19.05	19.05	2,802
13 Jan 16	19.08000 +0.01	19.73	19.08	19.73	848
12 Jan 16	19.07000 +0.01	19.61	19.05	19.05	1,278
11 Jan 16	19.06000 -0.08	19.23	19.05	19.14	1,095
08 Jan 16	19.14000 -0.67	19.74	19.11	19.26	2,294
07 Jan 16	19.81000 -0.37	20.18	19.05	19.50	6,161
06 Jan 16	20.18000 -0.12	20.29	19.75	20.29	1,660
05 Jan 16	20.30000 +0.41	20.39	19.87	20.39	1,681
04 Jan 16	19.89000 -0.86	20.40	19.71	19.71	2,974
31 Dec 15	20.75000 -0.22	20.94	20.25	20.94	3,481
30 Dec 15	20.97000 +1.22	20.97	19.09	19.09	20,472
29 Dec 15	19.75000 +0.46	19.75	19.09	19.20	4,912
28 Dec 15	19.29000 +0.09	19.50	19.10	19.13	2,713
24 Dec 15	19.20000 -0.40	19.80	19.13	19.80	3,817
23 Dec 15	19.60000 -0.35	19.86	19.24	19.54	1,814
22 Dec 15	19.95000 -0.01	19.96	19.53	19.92	2,737
21 Dec 15	19.96000 +0.01	20.00	19.21	19.65	9,315
18 Dec 15	19.95000 -0.37	20.32	19.91	20.31	7,968
17 Dec 15	20.32000 +1.52	20.32	18.61	18.80	25,021
16 Dec 15	18.80000 +0.28	18.90	18.30	18.30	7,324
15 Dec 15	18.52000 -0.59	19.01	18.21	19.01	9,229
14 Dec 15	19.11000 -0.79	19.77	19.11	19.75	5,915
11 Dec 15	19.90000 -0.29	20.59	19.90	20.59	4,465
10 Dec 15	20.19000 -0.16	20.60	20.16	20.35	1,862
09 Dec 15	20.35000 -0.34	20.78	20.08	20.78	4,385
08 Dec 15	20.69000 -0.25	20.80	19.71	20.80	18,508
07 Dec 15	20.94000 -0.29	21.00	19.10	20.47	27,478
04 Dec 15	21.23000 +0.23	21.40	20.88	20.93	9,024
03 Dec 15	21.00000 -0.10	21.40	20.91	21.40	2,983
02 Dec 15	21.10000 -0.35	21.59	20.91	21.59	7,223
01 Dec 15	21.45000 -0.25	21.70	21.12	21.70	6,194
30 Nov 15	21.70000 -0.08	22.00	21.36	21.69	6,573
27 Nov 15	21.78000 -0.02	21.80	21.47	21.80	1,517
26 Nov 15	21.80000 +0.99	21.80	20.91	21.25	6,932
25 Nov 15	20.81000 -0.78	21.80	20.55	21.80	15,930
24 Nov 15	21.59000 -0.15	21.88	21.59	21.65	3,077
23 Nov 15	21.74000 -0.13	21.98	21.70	21.80	7,835
20 Nov 15	21.87000 -0.25	22.16	21.87	22.12	14,199
19 Nov 15	22.12000 +0.07	22.50	22.06	22.50	947
18 Nov 15	22.05000 -0.45	22.50	21.95	22.50	5,803
17 Nov 15	22.50000 -0.02	22.79	22.26	22.50	7,378
16 Nov 15	22.52000 -0.48	23.00	22.52	23.00	1,389
13 Nov 15	23.00000 +0.01	23.10	22.80	22.99	2,303
12 Nov 15	22.99000 -0.11	23.10	22.82	23.10	850
11 Nov 15	23.10000 -0.21	23.33	23.01	23.01	1,669
10 Nov 15	23.31000 +0.10	23.48	23.01	23.48	1,831
09 Nov 15	23.21000 -0.68	23.49	22.75	23.30	3,466
06 Nov 15	23.89000 -0.63	24.46	22.05	24.10	19,387
05 Nov 15	24.52000 +0.11	24.94	24.00	24.50	7,087
04 Nov 15	24.41000 +1.56	24.50	22.90	22.98	16,592
03 Nov 15	22.85000 +0.46	22.85	22.60	22.60	4,530
02 Nov 15	22.39000 +0.54	22.45	21.80	22.16	3,586
30 Oct 15	21.85000 +0.40	21.85	21.51	21.72	1,704
29 Oct 15	21.45000 -0.05	21.69	21.26	21.50	6,754
28 Oct 15	21.50000 +0.15	21.80	21.36	21.36	4,253
27 Oct 15	21.35000 -0.05	22.00	21.35	22.00	4,098
26 Oct 15	21.40000 -0.40	22.00	21.40	22.00	6,436
23 Oct 15	21.80000 +0.14	22.00	21.60	21.60	11,242
22 Oct 15	21.66000 -0.51	22.48	21.66	21.71	9,531
21 Oct 15	22.17000 -0.32	22.58	22.01	22.01	1,959
20 Oct 15	22.49000 -0.78	23.82	21.47	23.82	8,701
19 Oct 15	23.27000 +0.05	23.83	23.21	23.29	1,827
16 Oct 15	23.22000 +0.12	23.28	22.56	22.56	3,633
15 Oct 15	23.10000 +0.10	24.10	23.10	23.88	1,547
14 Oct 15	23.00000 -0.68	24.10	23.00	24.10	2,367
13 Oct 15	23.68000 -0.42	24.10	23.41	24.10	5,339
12 Oct 15	24.10000 +1.31	24.10	22.22	22.88	20,076
09 Oct 15	22.79000 +0.47	22.79	22.11	22.52	3,499
08 Oct 15	22.32000 +0.22	22.51	21.95	22.23	7,096
07 Oct 15	22.10000 +0.42	22.34	21.75	22.33	6,635
06 Oct 15	21.68000 -0.11	22.34	21.40	21.80	11,851
05 Oct 15	21.79000 +0.08	22.16	21.67	21.89	2,295
02 Oct 15	21.71000 -0.02	22.00	21.61	22.00	6,909
01 Oct 15	21.73000 -0.29	22.27	21.73	21.80	970
30 Sep 15	22.02000 -0.07	22.31	21.93	22.10	6,464
29 Sep 15	22.09000 +0.28	22.09	21.31	21.31	15,588
28 Sep 15	21.81000 -0.19	22.55	21.15	22.55	6,903
25 Sep 15	22.00000 +0.30	22.50	21.70	21.70	2,923
24 Sep 15	21.70000 -0.22	22.84	21.70	21.95	3,522
23 Sep 15	21.92000 +0.07	22.96	21.80	22.05	4,030
22 Sep 15	21.85000 -0.71	22.96	21.80	22.96	4,489
21 Sep 15	22.56000 -0.36	22.98	22.56	22.98	2,196
18 Sep 15	22.92000 +0.73	23.50	22.40	23.49	4,119
17 Sep 15	22.19000 -0.31	22.97	22.19	22.40	4,907
16 Sep 15	22.50000 -0.35	23.36	22.50	22.85	2,706
15 Sep 15	22.85000 -0.72	23.50	22.57	23.50	2,940
14 Sep 15	23.57000 -0.77	24.79	23.57	24.79	4,762
11 Sep 15	24.34000 -0.17	24.90	24.34	24.51	5,219
10 Sep 15	24.51000 +0.11	24.80	24.40	24.80	3,269
09 Sep 15	24.40000 +0.05	24.98	24.40	24.83	4,083
08 Sep 15	24.35000 +0.95	24.70	23.52	23.78	7,082
07 Sep 15	23.40000 +1.30	23.57	22.02	22.13	6,633
04 Sep 15	22.10000 -0.71	23.35	21.90	23.35	7,452
03 Sep 15	22.81000 -0.35	23.98	22.52	23.91	6,595
02 Sep 15	23.16000 -0.20	24.89	23.12	23.16	3,353
01 Sep 15	23.36000 -1.36	25.23	23.27	25.23	8,777
31 Aug 15	24.72000 -0.63	25.85	24.28	25.79	6,385
28 Aug 15	25.35000 +2.86	26.44	24.10	24.40	71,711
27 Aug 15	22.49000 +0.99	22.49	21.34	21.34	7,354
26 Aug 15	21.50000 -0.20	22.05	21.28	22.05	1,569
25 Aug 15	21.70000 +1.70	22.76	20.10	20.10	9,023
24 Aug 15	20.00000 -2.01	21.12	20.00	21.00	17,581
21 Aug 15	22.01000 -0.72	22.78	21.10	22.67	6,699
20 Aug 15	22.73000 -0.33	23.98	22.73	23.06	2,946
19 Aug 15	23.06000 -1.15	24.24	23.06	24.21	6,915
18 Aug 15	24.21000 -0.39	24.56	24.21	24.21	1,237
17 Aug 15	24.60000 -0.19	24.78	24.40	24.75	2,747
14 Aug 15	24.79000 -0.03	24.92	24.60	24.65	1,569
13 Aug 15	24.82000 +0.72	24.87	24.43	24.43	2,124
12 Aug 15	24.10000 -0.45	24.55	24.10	24.55	2,205
11 Aug 15	24.55000 +0.05	24.70	24.50	24.50	1,482
10 Aug 15	24.50000 +0.00	24.99	24.50	24.50	1,008
07 Aug 15	24.50000 +0.40	24.74	24.10	24.16	2,598
06 Aug 15	24.10000 -0.32	24.50	24.10	24.50	2,454
05 Aug 15	24.42000 +0.11	24.68	24.22	24.35	3,502
04 Aug 15	24.31000 -0.23	24.67	24.31	24.67	1,802
03 Aug 15	24.54000 -0.41	24.86	24.35	24.81	5,181
31 Jul 15	24.95000 -0.15	25.20	24.90	25.20	1,636
30 Jul 15	25.10000 -0.04	25.30	25.10	25.14	4,411
29 Jul 15	25.14000 -0.47	25.75	25.13	25.54	4,376
28 Jul 15	25.61000 +0.01	26.34	25.60	25.60	706
27 Jul 15	25.60000 -0.88	26.03	25.55	25.55	2,051
24 Jul 15	26.48000 +0.14	26.48	25.56	25.56	3,502
23 Jul 15	26.34000 -0.16	26.60	25.60	25.86	1,890
22 Jul 15	26.50000 +0.30	26.65	25.96	26.65	3,545
21 Jul 15	26.20000 +0.69	26.30	25.60	26.30	2,891
20 Jul 15	25.51000 -0.35	25.85	25.50	25.75	1,998
17 Jul 15	25.86000 -0.34	26.14	25.77	25.79	1,677
16 Jul 15	26.20000 -0.16	26.36	25.61	26.29	2,258
15 Jul 15	26.36000 +1.22	26.36	25.13	25.13	2,523
14 Jul 15	25.14000 -0.22	25.16	24.92	25.16	356
13 Jul 15	25.36000 +0.00	25.48	24.70	24.70	5,002
10 Jul 15	25.36000 -0.08	26.08	25.35	25.35	5,232
09 Jul 15	25.44000 -0.06	25.90	25.35	25.35	1,908
08 Jul 15	25.50000 -0.11	25.67	25.48	25.48	1,642
07 Jul 15	25.61000 -0.69	26.28	25.61	26.24	1,533
06 Jul 15	26.30000 -0.15	26.40	25.50	26.00	4,330
03 Jul 15	26.45000 +0.90	26.45	25.30	26.00	2,322
02 Jul 15	25.55000 -0.08	26.00	25.55	25.84	531
01 Jul 15	25.63000 +0.38	26.13	25.51	25.69	2,376
30 Jun 15	25.25000 -0.44	26.49	25.20	25.67	6,486
29 Jun 15	25.69000 -1.31	27.40	25.01	25.90	12,161
26 Jun 15	27.00000 -0.20	27.00	26.55	27.00	2,202
25 Jun 15	27.20000 -0.18	27.49	26.94	27.30	4,691
24 Jun 15	27.38000 +0.44	27.62	27.06	27.30	46,710
23 Jun 15	26.94000 +1.11	27.00	25.80	25.80	6,213
22 Jun 15	25.83000 -0.17	27.01	25.80	26.70	7,767
19 Jun 15	26.00000 -0.22	27.00	25.80	26.20	9,400
18 Jun 15	26.22000 +1.50	26.24	24.80	24.80	8,774
17 Jun 15	24.72000 -0.05	25.33	24.63	24.92	3,347
16 Jun 15	24.77000 -0.10	24.89	24.50	24.60	2,543
15 Jun 15	24.87000 -0.63	25.74	24.54	25.74	3,432
12 Jun 15	25.50000 -0.02	25.59	25.11	25.50	2,560
11 Jun 15	25.52000 +0.32	25.75	25.20	25.20	5,035
10 Jun 15	25.20000 +0.10	25.38	25.11	25.20	1,658
09 Jun 15	25.10000 -0.16	25.34	25.01	25.26	1,998
08 Jun 15	25.26000 +0.26	25.31	25.00	25.00	1,915
05 Jun 15	25.00000 -0.43	25.44	24.91	25.44	3,188
04 Jun 15	25.43000 +0.16	25.43	24.83	24.83	2,280
03 Jun 15	25.27000 +0.66	25.45	24.81	25.45	2,469
02 Jun 15	24.61000 -0.49	25.50	24.50	25.18	4,305
01 Jun 15	25.10000 -0.40	25.79	23.00	25.50	11,687
29 May 15	25.50000 -0.58	25.79	25.50	25.60	1,988
28 May 15	26.08000 -0.18	26.31	25.20	26.30	2,223
27 May 15	26.26000 +0.20	26.70	26.15	26.70	1,256
26 May 15	26.06000 -0.43	26.80	26.03	26.80	1,271
25 May 15	26.49000 +0.80	27.08	25.32	25.80	12,304
22 May 15	25.69000 +0.25	25.69	25.16	25.44	16,440
21 May 15	25.44000 -0.54	25.96	25.44	25.96	1,731
20 May 15	25.98000 +0.04	26.00	25.42	25.90	5,029
19 May 15	25.94000 +0.06	25.99	25.00	25.88	5,325
18 May 15	25.88000 +0.38	25.88	25.32	25.52	4,921
15 May 15	25.50000 -0.10	25.75	25.50	25.75	1,500
14 May 15	25.60000 -0.14	25.73	25.49	25.73	334
13 May 15	25.74000 +0.73	25.80	25.03	25.03	4,139
12 May 15	25.01000 -0.07	25.38	24.92	25.20	1,614
11 May 15	25.08000 +0.12	25.33	24.93	25.01	3,959
08 May 15	24.96000 -0.43	25.42	24.90	24.95	5,513
07 May 15	25.39000 -0.10	25.77	24.89	25.77	8,832
06 May 15	25.49000 +1.16	26.09	24.51	25.00	16,186
05 May 15	24.33000 +0.23	24.38	24.11	24.22	3,864
04 May 15	24.10000 +0.20	24.52	23.26	24.20	15,118
30 Apr 15	23.90000 -0.84	24.60	23.83	24.60	14,200
29 Apr 15	24.74000 -1.00	25.85	24.40	25.54	19,472
28 Apr 15	25.74000 -0.46	26.32	25.56	26.32	6,135
27 Apr 15	26.20000 +0.40	26.20	25.51	26.20	5,098
24 Apr 15	25.80000 -0.20	26.23	25.80	26.05	4,245
23 Apr 15	26.00000 -0.16	26.32	25.96	26.02	16,487
22 Apr 15	26.16000 +0.06	26.32	26.08	26.32	8,315
21 Apr 15	26.10000 -0.45	26.62	26.05	26.60	4,127
20 Apr 15	26.55000 +0.60	26.55	26.06	26.20	6,519
17 Apr 15	25.95000 -0.31	26.26	25.95	26.03	3,591
16 Apr 15	26.26000 +0.04	26.35	26.08	26.23	4,223
15 Apr 15	26.22000 -0.03	26.46	26.19	26.46	2,439
14 Apr 15	26.25000 -0.25	26.54	26.06	26.09	5,818
13 Apr 15	26.50000 +0.51	26.50	25.94	26.14	10,591
10 Apr 15	25.99000 -0.52	26.51	25.90	26.51	20,797
09 Apr 15	26.51000 -0.19	26.78	26.06	26.32	12,972
08 Apr 15	26.70000 +0.56	26.72	26.17	26.17	3,782
07 Apr 15	26.14000 -0.59	26.76	26.12	26.73	7,366
02 Apr 15	26.73000 +0.01	26.90	26.45	26.90	2,648
01 Apr 15	26.72000 +0.67	26.93	26.20	26.20	3,453
31 Mar 15	26.05000 -0.95	27.00	25.70	26.80	17,616
30 Mar 15	27.00000 -0.08	27.32	26.81	27.05	10,558
27 Mar 15	27.08000 +0.13	27.25	27.00	27.01	5,712
26 Mar 15	26.95000 -0.35	27.90	26.00	27.31	20,348
25 Mar 15	27.30000 -0.70	28.24	27.30	27.90	8,473
24 Mar 15	28.00000 -0.10	28.60	27.61	27.94	6,996
23 Mar 15	28.10000 -0.60	28.90	27.75	28.90	11,787
20 Mar 15	28.70000 +0.30	29.88	28.63	28.90	39,981
19 Mar 15	28.40000 +1.00	28.67	27.50	27.51	18,779
18 Mar 15	27.40000 +0.22	28.11	27.10	27.18	13,046
17 Mar 15	27.18000 -0.17	27.60	27.18	27.60	6,927
16 Mar 15	27.35000 +0.08	27.83	27.30	27.30	3,361
13 Mar 15	27.27000 -0.65	27.97	27.27	27.70	3,569
12 Mar 15	27.92000 +0.32	27.94	27.50	27.66	1,372
11 Mar 15	27.60000 +0.38	27.74	27.23	27.51	1,832
10 Mar 15	27.22000 -0.57	27.82	27.22	27.76	5,053
09 Mar 15	27.79000 +0.04	28.09	27.77	27.77	3,501
06 Mar 15	27.75000 -0.15	28.13	27.68	27.78	7,459
05 Mar 15	27.90000 -0.06	28.14	27.58	28.00	13,984
04 Mar 15	27.96000 -0.26	28.34	27.54	28.00	12,691
03 Mar 15	28.22000 +0.22	28.30	27.78	28.30	4,052
02 Mar 15	28.00000 +0.90	28.35	27.02	27.02	30,626
27 Feb 15	27.10000 -0.19	27.48	27.08	27.09	6,762
26 Feb 15	27.29000 +0.07	27.54	27.07	27.22	5,214
25 Feb 15	27.22000 -0.35	27.59	27.22	27.59	3,521
24 Feb 15	27.57000 -0.13	27.67	27.21	27.50	3,344
23 Feb 15	27.70000 +0.88	27.77	26.70	26.70	9,019
20 Feb 15	26.82000 -0.63	27.80	26.82	27.30	12,823
19 Feb 15	27.45000 -0.44	28.04	27.26	28.04	8,418
18 Feb 15	27.89000 +0.83	28.40	26.85	26.95	11,663
17 Feb 15	27.06000 -0.44	27.40	26.97	27.40	4,755
16 Feb 15	27.50000 +0.25	27.50	27.01	27.01	4,195
13 Feb 15	27.25000 -1.15	28.74	27.00	28.50	11,944
12 Feb 15	28.40000 +0.30	28.59	27.40	28.28	4,999
11 Feb 15	28.10000 +0.31	28.40	27.38	28.21	3,293
10 Feb 15	27.79000 +0.33	28.30	27.43	28.30	5,115
09 Feb 15	27.46000 -1.02	28.50	27.40	28.50	5,120
06 Feb 15	28.48000 -0.26	28.91	27.80	28.80	15,536
05 Feb 15	28.74000 +0.77	28.78	27.50	27.99	9,819
04 Feb 15	27.97000 +0.72	28.40	26.82	27.27	14,299
03 Feb 15	27.25000 +0.86	27.27	26.30	26.38	9,552
02 Feb 15	26.39000 -0.07	26.79	26.06	26.50	4,052
30 Jan 15	26.46000 +0.75	26.87	25.81	25.81	8,257
29 Jan 15	25.71000 -1.49	27.47	25.71	27.47	62,096
28 Jan 15	27.20000 +1.20	27.20	25.75	26.00	16,049
27 Jan 15	26.00000 -0.45	26.40	26.00	26.36	6,061
26 Jan 15	26.45000 -0.15	26.74	26.45	26.60	6,399
23 Jan 15	26.60000 -0.19	27.00	26.45	26.53	6,211
22 Jan 15	26.79000 -0.13	26.98	26.30	26.82	3,385
21 Jan 15	26.92000 -0.46	27.50	26.61	27.50	5,940
20 Jan 15	27.38000 -0.01	27.44	26.30	27.37	6,872
19 Jan 15	27.39000 -0.31	27.94	25.50	27.94	23,229
16 Jan 15	27.70000 +0.68	27.96	26.80	27.17	3,424
15 Jan 15	27.02000 -0.23	27.89	27.01	27.25	3,371
14 Jan 15	27.25000 +0.02	27.50	27.01	27.23	1,441
13 Jan 15	27.23000 +0.13	27.48	27.01	27.06	1,835
12 Jan 15	27.10000 -0.10	27.55	27.06	27.06	1,986
09 Jan 15	27.20000 -0.80	28.40	27.20	28.40	3,381
08 Jan 15	28.00000 +0.00	28.30	27.62	28.27	36,422
07 Jan 15	28.00000 -0.17	28.30	27.61	28.00	4,174
06 Jan 15	28.17000 +0.52	28.17	26.60	27.50	7,136
05 Jan 15	27.65000 -0.55	28.37	27.55	28.11	4,338
02 Jan 15	28.20000 +0.70	28.40	27.80	28.40	3,598
31 Dec 14	27.50000 -0.33	27.78	27.13	27.13	1,173
30 Dec 14	27.83000 +0.53	28.00	27.06	28.00	5,274
29 Dec 14	27.30000 -0.70	28.90	27.25	28.90	8,375
24 Dec 14	28.00000 -0.90	28.83	27.50	28.00	5,090
23 Dec 14	28.90000 -0.31	29.47	28.08	29.25	5,068
22 Dec 14	29.21000 +0.11	29.49	28.76	29.30	22,472
19 Dec 14	29.10000 +0.40	29.39	28.00	29.00	7,697
18 Dec 14	28.70000 +0.53	29.45	28.32	28.80	8,885
17 Dec 14	28.17000 +0.17	28.82	27.82	28.82	16,433
16 Dec 14	28.00000 -0.58	28.72	27.68	28.25	12,299
15 Dec 14	28.58000 +0.54	29.00	27.77	28.02	16,256
12 Dec 14	28.04000 -0.57	29.49	27.70	29.25	20,424
11 Dec 14	28.61000 +1.11	29.50	28.00	28.50	23,518
10 Dec 14	27.50000 -0.52	28.00	27.50	27.60	4,235
09 Dec 14	28.02000 -0.28	28.66	27.33	27.80	59,489
08 Dec 14	28.30000 +2.70	28.30	25.45	25.51	29,301
05 Dec 14	25.60000 +0.28	25.76	25.12	25.32	9,935
04 Dec 14	25.32000 -0.68	26.00	25.21	25.99	6,809
03 Dec 14	26.00000 -0.50	26.53	25.10	26.46	13,349
02 Dec 14	26.50000 -0.71	27.20	26.15	27.20	5,439
01 Dec 14	27.21000 +0.06	27.60	27.05	27.30	5,662
28 Nov 14	27.15000 -0.37	27.75	27.15	27.45	3,293
27 Nov 14	27.52000 -0.18	27.99	27.50	27.99	1,785
26 Nov 14	27.70000 +0.25	27.93	27.25	27.25	1,629
25 Nov 14	27.45000 -0.37	28.00	27.05	28.00	7,537
24 Nov 14	27.82000 -0.88	28.85	27.65	28.70	6,171
21 Nov 14	28.70000 +0.75	28.76	27.20	28.45	6,066
20 Nov 14	27.95000 +0.69	27.95	27.26	27.32	2,450
19 Nov 14	27.26000 -1.20	28.90	27.12	28.49	6,411
18 Nov 14	28.46000 +0.09	28.49	28.10	28.49	1,431
17 Nov 14	28.37000 -0.42	29.00	28.10	29.00	1,438
14 Nov 14	28.79000 +0.75	28.79	27.78	27.99	1,721
13 Nov 14	28.04000 -0.53	28.82	27.00	28.82	18,371
12 Nov 14	28.57000 -0.53	29.22	28.57	29.20	3,231
11 Nov 14	29.10000 -0.49	29.45	28.44	29.32	4,130
10 Nov 14	29.59000 -0.31	29.75	28.10	29.75	7,334
07 Nov 14	29.90000 +0.03	30.29	29.56	30.29	7,823
06 Nov 14	29.87000 -0.28	30.10	29.42	30.10	5,490
05 Nov 14	30.15000 +0.10	30.20	29.76	30.05	22,478
04 Nov 14	30.05000 +0.60	30.29	28.99	29.48	18,180
03 Nov 14	29.45000 +0.05	29.80	28.78	29.80	3,159
31 Oct 14	29.40000 +0.93	29.70	28.10	28.70	9,430
30 Oct 14	28.47000 +0.01	28.71	27.16	27.62	9,421
29 Oct 14	28.46000 +1.07	28.96	27.52	27.90	4,964
28 Oct 14	27.39000 +0.00	28.01	27.15	27.39	1,448
27 Oct 14	27.39000 -1.21	29.64	26.69	29.49	6,210
24 Oct 14	28.60000 -0.60	29.30	27.96	29.30	6,138
23 Oct 14	29.20000 +0.64	29.25	28.12	29.05	4,961
22 Oct 14	28.56000 -0.84	29.64	28.02	29.50	13,483
21 Oct 14	29.40000 +1.50	29.48	27.72	28.10	26,889
20 Oct 14	27.90000 +0.40	28.96	27.46	28.07	23,570
17 Oct 14	27.50000 +3.94	27.72	23.51	24.37	33,649
16 Oct 14	23.56000 -1.14	24.96	22.51	24.04	51,969
15 Oct 14	24.70000 -1.96	27.20	24.27	26.70	24,593
14 Oct 14	26.66000 -1.60	28.09	26.54	28.05	28,785
13 Oct 14	28.26000 +0.09	29.50	28.26	28.26	13,126
10 Oct 14	28.17000 -2.29	29.60	28.10	29.60	37,636
09 Oct 14	30.46000 -1.33	33.57	29.55	32.00	38,708
08 Oct 14	31.79000 -0.23	31.85	30.15	31.60	18,702
07 Oct 14	32.02000 -0.16	33.80	32.02	32.20	5,266
06 Oct 14	32.18000 -1.82	34.20	32.18	34.00	4,822
03 Oct 14	34.00000 +0.80	34.44	33.30	33.70	4,876
02 Oct 14	33.20000 -1.13	34.35	32.10	34.35	6,500
01 Oct 14	34.33000 +0.89	34.59	33.47	33.47	3,722
30 Sep 14	33.44000 -0.61	34.27	33.26	33.80	4,359
29 Sep 14	34.05000 -1.05	35.39	33.72	35.10	5,273
26 Sep 14	35.10000 +0.80	35.29	34.00	34.50	6,997
25 Sep 14	34.30000 +0.63	35.50	33.85	34.00	11,355
24 Sep 14	33.67000 +0.47	34.10	33.21	34.10	1,383
23 Sep 14	33.20000 -1.18	34.40	33.02	34.35	6,793
22 Sep 14	34.38000 +0.68	34.40	33.50	33.50	3,068
19 Sep 14	33.70000 +0.05	33.87	33.69	33.87	1,824
18 Sep 14	33.65000 -0.03	33.87	33.50	33.87	2,771
17 Sep 14	33.68000 +0.03	33.87	33.65	33.65	1,737
16 Sep 14	33.65000 -0.81	34.22	33.50	34.10	4,898
15 Sep 14	34.46000 +0.36	34.90	33.50	34.02	3,588
12 Sep 14	34.10000 -0.80	35.14	33.50	35.06	8,121
11 Sep 14	34.90000 -0.60	35.45	34.80	35.01	3,906
10 Sep 14	35.50000 -0.15	35.87	34.80	35.87	5,171
09 Sep 14	35.65000 +0.91	35.79	35.22	35.60	5,948
08 Sep 14	34.74000 +0.39	35.78	34.50	34.55	6,053
05 Sep 14	34.35000 -2.58	36.79	33.30	36.64	12,219
04 Sep 14	36.93000 +0.29	36.93	36.40	36.86	6,236
03 Sep 14	36.64000 +0.47	36.90	36.11	36.17	4,784
02 Sep 14	36.17000 -0.76	37.19	36.10	36.50	8,317
01 Sep 14	36.93000 +2.11	37.15	35.30	35.30	22,351
29 Aug 14	34.82000 +0.61	34.84	32.50	34.10	8,075
28 Aug 14	34.21000 -0.70	34.87	34.21	34.78	1,598
27 Aug 14	34.91000 +0.51	34.97	34.20	34.55	6,995
26 Aug 14	34.40000 +0.15	34.56	33.76	34.10	8,751
25 Aug 14	34.25000 -0.15	34.69	34.10	34.58	5,389
22 Aug 14	34.40000 -0.19	34.75	34.10	34.74	8,122
21 Aug 14	34.59000 +2.37	34.74	32.45	32.45	22,171
20 Aug 14	32.22000 +0.59	32.45	31.13	31.73	8,177
19 Aug 14	31.63000 +0.65	32.00	30.86	31.70	4,457
18 Aug 14	30.98000 +0.48	31.00	30.50	30.50	4,330
15 Aug 14	30.50000 -0.30	31.00	30.17	30.95	13,751
14 Aug 14	30.80000 -0.20	31.70	30.65	30.66	3,720
13 Aug 14	31.00000 -0.07	32.56	30.60	32.56	5,088
12 Aug 14	31.07000 -1.12	33.70	31.03	32.57	12,507
11 Aug 14	32.19000 +2.82	32.24	29.69	29.69	22,274
08 Aug 14	29.37000 -1.33	30.50	29.06	30.50	35,211
07 Aug 14	30.70000 -1.51	32.88	30.00	32.02	26,103
06 Aug 14	32.21000 -1.59	34.00	32.00	33.50	6,770
05 Aug 14	33.80000 +0.14	34.89	33.70	34.60	6,185
04 Aug 14	33.66000 +0.93	34.90	33.50	33.50	9,810
01 Aug 14	32.73000 -2.07	34.81	31.35	34.80	42,621
31 Jul 14	34.80000 +0.00	35.20	34.78	34.80	4,798
30 Jul 14	34.80000 -0.13	35.98	34.80	35.10	15,141
29 Jul 14	34.93000 +0.13	35.45	34.80	34.80	5,448
28 Jul 14	34.80000 -0.15	35.65	34.61	35.64	16,947
25 Jul 14	34.95000 +0.32	35.39	34.61	34.84	24,321
24 Jul 14	34.63000 +0.19	35.50	34.25	35.00	19,895
23 Jul 14	34.44000 -0.09	35.69	34.25	34.56	21,359
22 Jul 14	34.53000 -0.12	35.29	34.51	34.85	12,818
21 Jul 14	34.65000 -0.75	35.20	34.55	35.20	14,000
18 Jul 14	35.40000 -0.88	36.52	34.93	36.50	17,675
17 Jul 14	36.28000 -0.37	37.50	36.24	37.50	19,478
16 Jul 14	36.65000 +0.24	37.50	36.50	37.20	16,194
15 Jul 14	36.41000 +0.81	37.52	35.69	36.18	8,352
14 Jul 14	35.60000 +0.79	36.50	34.25	35.59	9,737
11 Jul 14	34.81000 +0.12	36.00	34.57	34.57	11,138
10 Jul 14	34.69000 -1.86	36.60	34.25	36.41	29,668
09 Jul 14	36.55000 -1.35	38.95	35.75	38.00	18,296
08 Jul 14	37.90000 -1.09	40.40	37.30	39.50	42,182
07 Jul 14	38.99000 +1.49	40.48	38.24	38.24	36,733
04 Jul 14	37.50000 +0.89	39.21	36.76	36.99	32,796
03 Jul 14	36.61000 +0.86	37.45	34.90	35.36	9,408
02 Jul 14	35.75000 -0.56	37.00	35.27	36.87	9,105
01 Jul 14	36.31000 +1.97	37.50	34.33	34.33	19,628
30 Jun 14	34.34000 -1.09	35.43	33.77	34.86	17,193
27 Jun 14	35.43000 -1.47	38.41	34.64	37.13	25,063
26 Jun 14	36.90000 -0.35	38.78	35.83	37.55	19,842
25 Jun 14	37.25000 +1.04	37.50	34.21	36.50	22,632
24 Jun 14	36.21000 -1.29	39.38	35.06	37.15	58,884
23 Jun 14	37.50000 +2.82	38.32	35.80	36.00	59,330
20 Jun 14	34.68000 +2.48	35.00	31.82	32.00	34,031
19 Jun 14	32.20000 +0.44	32.50	31.52	31.95	17,468
18 Jun 14	31.76000 +1.83	31.90	30.05	30.05	16,815
17 Jun 14	29.93000 +1.43	30.19	28.53	28.53	15,773
16 Jun 14	28.50000 -1.28	30.69	28.50	30.02	26,757
13 Jun 14	29.78000 -0.13	30.29	29.55	29.91	8,695
12 Jun 14	29.91000 -0.22	30.58	29.50	29.79	8,582
11 Jun 14	30.13000 -1.37	31.30	29.50	31.30	25,531
10 Jun 14	31.50000 -1.36	32.57	30.58	32.57	25,853
09 Jun 14	32.86000 +2.85	34.00	30.25	30.25	50,886
06 Jun 14	30.01000 +3.01	30.30	27.20	27.20	55,156
05 Jun 14	27.00000 +0.11	27.55	26.52	26.52	14,236
04 Jun 14	26.89000 +0.98	26.89	25.25	26.23	18,759
03 Jun 14	25.91000 +0.13	26.50	25.71	26.20	6,235
02 Jun 14	25.78000 +0.47	26.45	25.32	25.68	5,710
30 May 14	25.31000 -0.17	26.40	25.28	25.49	10,088
29 May 14	25.48000 +0.13	25.77	25.23	25.77	1,830
28 May 14	25.35000 +0.50	25.98	24.88	24.88	6,026
27 May 14	24.85000 -0.76	25.75	24.85	25.65	6,798
26 May 14	25.61000 +0.14	25.98	25.47	25.98	10,095
23 May 14	25.47000 +1.60	25.50	23.68	23.88	19,789
22 May 14	23.87000 +0.86	23.88	23.11	23.50	3,234
21 May 14	23.01000 +1.00	23.26	22.36	22.41	15,381
20 May 14	22.01000 -0.64	22.97	22.01	22.97	3,755
19 May 14	22.65000 -0.35	23.38	22.40	23.38	6,910
16 May 14	23.00000 +1.00	23.00	21.76	21.76	42,828
15 May 14	22.00000 -1.10	23.00	21.90	23.00	20,181
14 May 14	23.10000 -0.75	23.85	23.10	23.85	11,681
13 May 14	23.85000 +0.11	24.00	23.20	23.54	8,881
12 May 14	23.74000 -0.11	24.35	23.12	24.35	15,395
09 May 14	23.85000 -0.32	24.44	23.85	24.15	7,512
08 May 14	24.17000 +0.25	24.40	24.02	24.30	3,206
07 May 14	23.92000 -0.18	24.49	23.92	24.19	6,680
06 May 14	24.10000 -0.29	24.54	24.10	24.32	3,818
05 May 14	24.39000 -0.35	25.53	24.25	25.53	5,568
02 May 14	24.74000 +0.44	25.66	23.85	24.00	19,757
30 Apr 14	24.30000 +0.58	24.60	23.76	23.76	5,726
29 Apr 14	23.72000 -0.53	24.50	23.62	24.32	10,634
28 Apr 14	24.25000 -0.55	24.75	24.01	24.75	7,208
25 Apr 14	24.80000 -0.30	25.24	24.51	25.10	5,158
24 Apr 14	25.10000 -0.40	25.50	25.10	25.39	4,050
23 Apr 14	25.50000 -0.31	26.00	25.35	25.85	29,862
22 Apr 14	25.81000 +0.45	26.30	25.30	25.30	10,458
17 Apr 14	25.36000 -0.13	25.50	25.30	25.50	6,091
16 Apr 14	25.49000 +1.21	25.70	24.29	24.29	5,479
15 Apr 14	24.28000 -0.38	25.72	24.09	24.90	19,321
14 Apr 14	24.66000 +0.66	25.99	23.80	23.89	21,557
11 Apr 14	24.00000 -0.50	24.50	23.50	24.20	22,849
10 Apr 14	24.50000 -0.65	25.47	24.25	25.43	32,294
09 Apr 14	25.15000 -0.42	26.60	24.81	25.60	18,391
08 Apr 14	25.57000 -1.75	26.89	24.59	26.67	45,475
07 Apr 14	27.32000 -0.18	28.00	27.00	27.00	25,421
04 Apr 14	27.50000 -0.31	28.00	26.73	27.80	42,265
03 Apr 14	27.81000 +2.01	27.95	25.25	25.80	47,337
02 Apr 14	25.80000 +0.07	25.80	24.02	25.31	28,174
01 Apr 14	25.73000 +3.23	27.20	22.65	22.66	60,304
31 Mar 14	22.50000 +0.07	23.42	22.15	22.25	31,809
28 Mar 14	22.43000 +1.22	22.95	21.02	21.27	36,000
27 Mar 14	21.21000 +0.55	21.28	20.81	21.14	9,576
26 Mar 14	20.66000 -0.64	21.48	20.65	21.47	70,521
25 Mar 14	21.30000 +0.10	21.63	21.22	21.22	10,393
24 Mar 14	21.20000 +0.21	21.83	21.01	21.70	28,217
21 Mar 14	20.99000 -0.31	21.16	20.44	21.16	14,116
20 Mar 14	21.30000 +0.14	21.40	20.30	21.16	23,646
19 Mar 14	21.16000 +0.87	21.75	20.21	20.38	42,005
18 Mar 14	20.29000 +1.03	20.40	19.30	19.34	23,177
17 Mar 14	19.26000 +0.35	19.27	19.10	19.19	31,097
14 Mar 14	18.91000 +0.65	19.11	18.50	18.75	10,755
13 Mar 14	18.26000 -0.01	18.71	18.21	18.71	5,170
12 Mar 14	18.27000 +0.06	18.63	18.10	18.20	15,235
11 Mar 14	18.21000 -0.34	18.71	18.20	18.70	5,169
10 Mar 14	18.55000 -0.42	19.13	18.55	18.95	6,122
07 Mar 14	18.97000 -0.08	19.21	18.97	19.05	2,824
06 Mar 14	19.05000 -0.02	19.24	19.05	19.24	4,195
05 Mar 14	19.07000 -0.13	19.23	19.05	19.12	3,247
04 Mar 14	19.20000 +0.09	19.20	19.05	19.11	6,304
03 Mar 14	19.11000 +0.01	19.20	18.90	19.10	13,887
28 Feb 14	19.10000 +0.00	19.34	19.07	19.21	4,821
27 Feb 14	19.10000 +0.10	19.22	18.90	19.00	3,262
26 Feb 14	19.00000 +0.78	19.24	18.37	18.37	34,963
25 Feb 14	18.22000 +0.19	18.39	18.03	18.03	12,910
24 Feb 14	18.03000 -0.02	18.22	18.00	18.03	5,585
21 Feb 14	18.05000 -0.55	18.98	17.85	18.60	16,500
20 Feb 14	18.60000 -0.30	19.00	18.57	18.90	5,125
19 Feb 14	18.90000 +0.01	19.20	18.90	19.20	13,134
18 Feb 14	18.89000 -0.34	19.25	18.89	19.03	7,087
17 Feb 14	19.23000 +0.03	19.30	19.00	19.29	6,207
14 Feb 14	19.20000 +0.90	19.29	18.15	18.15	103,566
13 Feb 14	18.30000 -0.20	18.50	17.99	18.50	11,575
12 Feb 14	18.50000 +0.85	18.60	17.80	17.90	11,909
11 Feb 14	17.65000 +0.15	18.00	17.56	17.56	12,603
10 Feb 14	17.50000 +0.15	18.02	17.50	17.97	12,832
07 Feb 14	17.35000 +0.04	17.50	17.35	17.35	13,728
06 Feb 14	17.31000 -0.34	17.80	17.31	17.61	10,750
05 Feb 14	17.65000 -0.15	17.90	17.65	17.90	8,862
04 Feb 14	17.80000 -0.35	18.25	17.80	18.15	9,185
03 Feb 14	18.15000 -0.21	18.40	18.15	18.40	6,641
31 Jan 14	18.36000 +0.04	18.50	18.30	18.31	7,413
30 Jan 14	18.32000 -0.05	18.60	18.30	18.40	29,286
29 Jan 14	18.37000 -0.03	18.75	18.30	18.74	10,604
28 Jan 14	18.40000 -0.30	18.75	18.40	18.70	10,549
27 Jan 14	18.70000 -0.11	19.00	18.60	19.00	10,600
24 Jan 14	18.81000 -0.01	19.00	18.81	19.00	2,990
23 Jan 14	18.82000 -0.21	19.20	18.82	19.03	14,457
22 Jan 14	19.03000 -0.10	19.39	19.02	19.14	2,723
21 Jan 14	19.13000 -0.15	19.39	19.06	19.39	5,412
20 Jan 14	19.28000 +0.10	19.51	19.28	19.50	19,858
17 Jan 14	19.18000 +0.18	19.40	18.81	19.38	7,588
16 Jan 14	19.00000 +0.15	19.09	18.70	18.80	13,631
15 Jan 14	18.85000 -0.17	19.10	18.74	19.06	20,687
14 Jan 14	19.02000 -0.38	19.44	19.02	19.30	9,829
13 Jan 14	19.40000 +0.40	19.64	19.05	19.10	17,556
10 Jan 14	19.00000 +0.00	19.29	19.00	19.00	6,796
09 Jan 14	19.00000 -0.35	19.49	19.00	19.12	4,872
08 Jan 14	19.35000 -0.05	19.50	19.07	19.40	19,931
07 Jan 14	19.40000 +0.15	19.60	19.20	19.40	16,165
06 Jan 14	19.25000 +0.25	19.50	19.01	19.50	9,336
03 Jan 14	19.00000 -0.10	19.30	19.00	19.30	5,554
02 Jan 14	19.10000 -0.11	19.50	19.02	19.50	4,516
31 Dec 13	19.21000 -0.47	19.70	19.06	19.70	2,964
30 Dec 13	19.68000 +1.18	19.68	18.54	18.60	11,324
27 Dec 13	18.50000 +0.18	18.74	18.41	18.74	4,538
24 Dec 13	18.32000 +0.07	18.41	18.25	18.30	7,817
23 Dec 13	18.25000 -0.20	18.45	18.25	18.30	7,816
20 Dec 13	18.45000 +0.13	18.55	18.27	18.49	8,205
19 Dec 13	18.32000 +0.02	19.01	18.25	19.01	8,948
18 Dec 13	18.30000 +0.04	18.47	18.30	18.36	6,289
17 Dec 13	18.26000 -0.02	18.65	18.20	18.48	37,682
16 Dec 13	18.28000 -0.22	18.51	18.28	18.50	14,659
13 Dec 13	18.50000 -0.73	19.00	18.42	19.00	18,122
12 Dec 13	19.23000 +0.33	19.40	18.91	19.19	24,239
11 Dec 13	18.90000 -0.24	19.30	18.90	19.14	8,791
10 Dec 13	19.14000 +0.04	19.49	19.10	19.49	9,763
09 Dec 13	19.10000 +0.30	19.50	19.10	19.50	7,469
06 Dec 13	18.80000 +0.33	19.00	18.50	18.65	16,608
05 Dec 13	18.47000 -0.04	18.96	18.40	18.96	25,873
04 Dec 13	18.51000 -0.50	19.45	18.51	19.11	19,825
03 Dec 13	19.01000 -0.27	19.55	19.00	19.55	11,781
02 Dec 13	19.28000 -0.27	20.13	19.20	20.00	18,469
29 Nov 13	19.55000 +0.05	20.40	19.43	19.95	16,998
28 Nov 13	19.50000 +0.00	19.60	19.12	19.20	6,733
27 Nov 13	19.50000 +0.04	19.98	19.20	19.98	5,950
26 Nov 13	19.46000 -0.34	20.30	19.30	20.00	26,119
25 Nov 13	19.80000 +0.58	20.00	19.50	19.67	8,130
22 Nov 13	19.22000 +0.28	20.20	19.10	19.50	21,850
21 Nov 13	18.94000 +0.18	19.87	18.60	18.76	31,725
20 Nov 13	18.76000 -0.49	19.20	18.76	19.20	24,029
19 Nov 13	19.25000 -0.94	20.19	19.25	20.19	34,470
18 Nov 13	20.19000 -0.92	21.30	20.00	21.30	28,236
15 Nov 13	21.11000 -0.60	21.87	21.00	21.68	11,636
14 Nov 13	21.71000 +0.24	21.98	21.60	21.98	55,791
13 Nov 13	21.47000 -0.63	22.21	21.30	22.21	140,272
12 Nov 13	22.10000 -0.35	22.50	22.00	22.47	17,738
11 Nov 13	22.45000 +0.43	22.50	22.00	22.01	18,214
08 Nov 13	22.02000 -0.58	22.54	22.00	22.49	53,574
07 Nov 13	22.60000 +0.60	22.64	22.00	22.64	72,001
06 Nov 13	22.00000 +0.00	22.13	21.88	22.00	60,470
05 Nov 13	22.00000 +0.71	22.75	21.50	21.98	124,227
04 Nov 13	21.29000 +0.74	21.49	20.11	21.28	105,819
01 Nov 13	20.55000 +1.92	20.55	18.50	18.63	72,753
31 Oct 13	18.63000 -2.33	23.98	18.63	22.75	365,632
30 Oct 13	20.96000 +0.00	20.96	16.50	16.55	884,830

Blue Solutions SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	19.04320 -0.02	19.04	18.98	18.98	2,826
19 Oct 26	19.06750 -0.03	19.14	19.07	19.14	2,065
16 Oct 26	19.09970 +0.09	19.16	19.01	19.02	15,330
15 Oct 26	19.01320 -0.01	19.01	18.84	18.84	50,297
14 Oct 26	19.02150 +0.04	19.05	19.02	19.05	476
13 Oct 26	18.98340 +0.06	19.05	18.98	19.00	1,451
12 Oct 26	18.92740 +0.12	18.93	18.79	18.79	947
09 Oct 26	18.80980 +0.25	18.81	18.73	18.73	382
08 Oct 26	18.56210 -0.04	18.56	18.54	18.54	138
07 Oct 26	18.59780 -0.09	18.66	18.60	18.66	800
06 Oct 26	18.69240 +0.10	18.70	18.65	18.65	2,689
05 Oct 26	18.58920 +0.07	18.65	18.51	18.65	2,175
02 Oct 26	18.51510 +0.27	18.52	18.33	18.33	1,202
01 Oct 26	18.24310 -0.10	18.38	18.24	18.38	2,374
30 Sep 26	18.33840 -0.03	18.52	18.34	18.49	924
29 Sep 26	18.36700 +0.01	18.38	18.31	18.31	1,009
28 Sep 26	18.35780 -0.02	18.41	18.36	18.39	1,461
25 Sep 26	18.37580 +0.06	18.38	18.36	18.36	639
24 Sep 26	18.31340 -0.07	18.43	18.31	18.38	1,160
23 Sep 26	18.38470 -0.10	18.47	18.38	18.47	2,549
22 Sep 26	18.48900 +0.14	18.49	18.37	18.39	3,195
21 Sep 26	18.34450 +0.13	18.34	18.31	18.31	268
18 Sep 26	18.20970 -0.16	18.34	18.21	18.34	841
17 Sep 26	18.37030 +0.06	18.46	18.34	18.34	5,097
16 Sep 26	18.30740 +0.14	18.31	18.26	18.26	145
15 Sep 26	18.17040 -0.14	18.22	18.17	18.20	241
14 Sep 26	18.31390 -0.01	18.34	18.28	18.30	2,378
11 Sep 26	18.32180 +0.10	18.32	18.32	18.32	0
10 Sep 26	18.21840 -0.12	18.33	18.22	18.33	1,963
09 Sep 26	18.33490 -0.17	18.49	18.33	18.49	212
08 Sep 26	18.50140 -0.01	18.50	18.40	18.40	181
07 Sep 26	18.51080 +0.06	18.51	18.44	18.44	3,000
04 Sep 26	18.44760 -0.05	18.45	18.42	18.42	372
03 Sep 26	18.49670 +0.10	18.50	18.38	18.43	1,680
02 Sep 26	18.39190 -0.09	18.43	18.36	18.43	326
01 Sep 26	18.48460 -0.14	18.64	18.48	18.64	1,763
31 Aug 26	18.62050 -0.14	18.77	18.62	18.77	499
28 Aug 26	18.76480 +0.09	18.76	18.72	18.76	674
27 Aug 26	18.67700 -0.09	18.79	18.68	18.79	2,000
26 Aug 26	18.77120 -0.02	18.82	18.76	18.82	817
25 Aug 26	18.79020 -0.03	18.82	18.79	18.80	320
24 Aug 26	18.81640 +0.01	18.82	18.79	18.79	109
21 Aug 26	18.80590 +0.12	18.81	18.64	18.64	2,113
20 Aug 26	18.68120 +0.06	18.74	18.61	18.74	1,304
19 Aug 26	18.62510 +0.00	18.63	18.62	18.62	30
18 Aug 26	18.62470 -0.07	18.73	18.62	18.72	1,134
17 Aug 26	18.69800 -0.08	18.81	18.70	18.81	588
14 Aug 26	18.77750 -0.01	18.79	18.78	18.79	380
13 Aug 26	18.78670 +0.03	18.80	18.75	18.76	291
12 Aug 26	18.75340 +0.04	18.82	18.75	18.77	1,855
11 Aug 26	18.71400 +0.03	18.71	18.71	18.71	330
10 Aug 26	18.68350 -0.06	18.75	18.65	18.75	510
07 Aug 26	18.73950 +0.09	18.82	18.71	18.71	4,221
06 Aug 26	18.65430 +0.14	18.69	18.64	18.69	1,271
05 Aug 26	18.51580 -0.09	18.70	18.52	18.70	2,501
04 Aug 26	18.60110 +0.06	18.61	18.54	18.61	2,349
03 Aug 26	18.53970 +0.10	18.55	18.44	18.50	1,989
31 Jul 26	18.43600 -0.18	18.62	18.44	18.61	1,021
30 Jul 26	18.62090 -0.05	18.66	18.58	18.58	5,850
29 Jul 26	18.67130 -0.02	18.70	18.62	18.70	404
28 Jul 26	18.69550 +0.08	18.70	18.63	18.63	370
27 Jul 26	18.61240 -0.04	18.80	18.61	18.80	1,588
24 Jul 26	18.65410 +0.12	18.66	18.59	18.59	2,822
23 Jul 26	18.53490 -0.03	18.58	18.53	18.58	8,213
22 Jul 26	18.56120 +0.01	18.56	18.47	18.47	1,170
21 Jul 26	18.54730 -0.08	18.61	18.54	18.61	525
20 Jul 26	18.62690 +0.02	18.63	18.63	18.63	20
17 Jul 26	18.60700 -0.03	18.63	18.60	18.60	876
16 Jul 26	18.63590 +0.03	18.64	18.41	18.55	1,527
15 Jul 26	18.60500 +0.01	18.67	18.60	18.64	2,101
14 Jul 26	18.59910 +0.09	18.60	18.51	18.54	1,028
13 Jul 26	18.50480 +0.03	18.50	18.46	18.46	1,506
10 Jul 26	18.47820 -0.05	18.49	18.40	18.40	4,429
09 Jul 26	18.52620 +0.19	18.53	18.41	18.44	2,672
08 Jul 26	18.33790 -0.18	18.55	18.34	18.54	1,942
07 Jul 26	18.51800 -0.07	18.63	18.52	18.63	1,100
06 Jul 26	18.59010 -0.16	18.78	18.59	18.78	2,731
03 Jul 26	18.75170 +0.20	18.76	18.70	18.70	1,909
02 Jul 26	18.54690 +0.05	18.62	18.32	18.32	3,243
01 Jul 26	18.49270 -0.08	18.56	18.47	18.56	699
30 Jun 26	18.57520 +0.17	18.58	18.57	18.57	2,603
29 Jun 26	18.40050 +0.04	18.42	18.35	18.35	263
26 Jun 26	18.35590 -0.08	18.44	18.36	18.44	1,431
25 Jun 26	18.43650 +0.11	18.44	18.32	18.32	1,256
24 Jun 26	18.32430 +0.26	18.32	18.01	18.03	800
23 Jun 26	18.06360 -0.12	18.06	18.00	18.05	1,676
22 Jun 26	18.18160 +0.10	18.23	18.07	18.10	20,281
19 Jun 26	18.07890 +0.00	18.12	17.95	18.07	18,912
18 Jun 26	18.08040 +0.02	18.08	18.03	18.03	766
17 Jun 26	18.06460 +0.04	18.06	17.95	17.97	1,623
16 Jun 26	18.02720 -0.04	18.10	18.03	18.07	2,366
15 Jun 26	18.06340 -0.05	18.20	18.06	18.20	3,130
12 Jun 26	18.11320 +0.13	18.12	18.01	18.06	604
11 Jun 26	17.98500 +0.15	17.99	17.83	17.83	449
10 Jun 26	17.83150 -0.05	17.93	17.77	17.89	4,574
09 Jun 26	17.88540 -0.07	17.89	17.87	17.87	10,150
08 Jun 26	17.95730 -0.07	17.96	17.88	17.90	1,830
05 Jun 26	18.03120 +0.05	18.07	17.98	17.98	3,672
04 Jun 26	17.98020 -0.04	18.00	17.91	18.00	5,354
03 Jun 26	18.01670 +0.12	18.02	17.89	17.89	2,172
02 Jun 26	17.89360 +0.05	17.93	17.81	17.93	790
01 Jun 26	17.84360 -0.01	17.87	17.84	17.87	580
29 May 26	17.85240 -0.07	17.89	17.85	17.89	343
28 May 26	17.91760 +0.00	17.92	17.92	17.92	87
27 May 26	17.92100 -0.10	17.99	17.92	17.99	840
26 May 26	18.01780 -0.06	18.02	17.88	17.88	807
25 May 26	18.07680 +0.22	18.08	17.91	17.91	1,098
22 May 26	17.85740 +0.03	17.92	17.86	17.90	964
21 May 26	17.83240 +0.09	17.83	17.76	17.76	741
20 May 26	17.74610 +0.09	17.75	17.56	17.56	834
19 May 26	17.65780 -0.02	17.69	17.65	17.65	592
18 May 26	17.67450 +0.02	17.67	17.47	17.47	980
15 May 26	17.65880 -0.17	17.84	17.66	17.84	439
14 May 26	17.83340 +0.18	17.83	17.74	17.75	1,831
13 May 26	17.65690 +0.09	17.67	17.58	17.67	2,039
12 May 26	17.56880 -0.18	17.69	17.57	17.61	1,363
11 May 26	17.74430 +0.01	17.74	17.67	17.68	3,835
08 May 26	17.73380 -0.08	17.73	17.73	17.73	0
07 May 26	17.81160 -0.28	18.06	17.81	18.06	1,455
06 May 26	18.09180 +0.19	18.09	17.95	17.95	273
05 May 26	17.90410 +0.13	17.90	17.81	17.83	2,549
04 May 26	17.77670 -0.18	17.93	17.78	17.93	924
30 Apr 26	17.95880 +0.29	17.96	17.64	17.64	708
29 Apr 26	17.66390 -0.16	17.81	17.61	17.81	1,126
28 Apr 26	17.82060 -0.01	17.90	17.82	17.86	1,508
27 Apr 26	17.83390 -0.10	17.92	17.83	17.89	372
24 Apr 26	17.93590 -0.06	18.01	17.94	18.01	1,044
23 Apr 26	17.99820 +0.10	18.02	17.84	17.86	3,746
22 Apr 26	17.89610 +0.01	17.90	17.85	17.87	4,921
21 Apr 26	17.88110 -0.29	17.99	17.88	17.96	4,479
20 Apr 26	18.17380 +0.16	18.17	17.89	17.91	1,779
17 Apr 26	18.01080 +0.08	18.01	17.86	17.86	5,538
16 Apr 26	17.92720 +0.00	17.93	17.91	17.91	3,850
15 Apr 26	17.93190 -0.08	18.00	17.93	17.95	6,750
14 Apr 26	18.01220 +0.09	18.01	17.95	17.95	7,876
13 Apr 26	17.91760 -0.16	17.97	17.92	17.97	33,568
10 Apr 26	18.08090 +0.02	18.10	18.08	18.08	600
09 Apr 26	18.05800 +0.12	18.06	18.04	18.04	173
08 Apr 26	17.93460 +0.29	18.00	17.93	18.00	2,862
07 Apr 26	17.64070 -0.14	17.84	17.60	17.82	2,149
02 Apr 26	17.77830 +0.10	17.78	17.52	17.52	335
01 Apr 26	17.67980 +0.27	17.68	17.65	17.65	2,238
31 Mar 26	17.41130 +0.04	17.41	17.40	17.40	18
30 Mar 26	17.37210 +0.34	17.37	17.06	17.06	1,561
27 Mar 26	17.03520 -0.17	17.23	17.04	17.23	1,283
26 Mar 26	17.20620 -0.10	17.24	17.21	17.24	3,485
25 Mar 26	17.30200 +0.16	17.30	17.24	17.26	1,000
24 Mar 26	17.13850 +0.10	17.14	17.07	17.07	951
23 Mar 26	17.03780 +0.02	17.04	16.76	16.80	1,702
20 Mar 26	17.01450 -0.27	17.39	17.01	17.39	493
19 Mar 26	17.28080 -0.35	17.48	17.28	17.48	954
18 Mar 26	17.63420 -0.15	17.86	17.63	17.83	9,306
17 Mar 26	17.78590 +0.18	17.79	17.60	17.60	1,104
16 Mar 26	17.60460 +0.11	17.67	17.55	17.67	8,997
13 Mar 26	17.49590 -0.06	17.50	17.41	17.41	19,564
12 Mar 26	17.55100 +0.03	17.55	17.49	17.49	7,180
11 Mar 26	17.51730 -0.10	17.52	17.48	17.52	1,902
10 Mar 26	17.61910 +0.23	17.63	17.55	17.63	229
09 Mar 26	17.38640 -0.22	17.39	17.27	17.27	883
06 Mar 26	17.60880 -0.13	17.76	17.56	17.76	2,019
05 Mar 26	17.73910 -0.15	17.93	17.74	17.88	2,046
04 Mar 26	17.88590 +0.04	17.89	17.78	17.78	2,455
03 Mar 26	17.84430 -0.32	18.03	17.72	18.03	12,106
02 Mar 26	18.15940 +0.01	18.16	18.08	18.12	2,756
27 Feb 26	18.15400 +0.08	18.17	18.14	18.16	4,297
26 Feb 26	18.07000 +0.02	18.10	18.07	18.10	1,149
25 Feb 26	18.04910 -0.01	18.11	18.05	18.05	551
24 Feb 26	18.05830 +0.20	18.06	18.01	18.01	451
23 Feb 26	17.86230 -0.13	17.95	17.86	17.95	2,985
20 Feb 26	17.98930 +0.01	17.99	17.94	17.94	368
19 Feb 26	17.97470 -0.02	17.99	17.93	17.99	3,200
18 Feb 26	17.99540 +0.10	18.00	17.94	18.00	2,007
17 Feb 26	17.89550 +0.06	17.96	17.90	17.96	647
16 Feb 26	17.83340 +0.00	17.87	17.83	17.84	2,705
13 Feb 26	17.82930 +0.19	17.83	17.67	17.67	977
12 Feb 26	17.63890 -0.19	17.92	17.64	17.92	27,290
11 Feb 26	17.83170 +0.04	17.83	17.81	17.82	705
10 Feb 26	17.79110 +0.08	17.79	17.68	17.68	1,237
09 Feb 26	17.71060 +0.04	17.71	17.58	17.58	2,436
06 Feb 26	17.67330 +0.18	17.67	17.55	17.55	1,324
05 Feb 26	17.49300 +0.00	17.80	17.49	17.80	1,757
10 Jul 20	17.00000 +0.00	17.00	17.00	17.00	0
09 Jul 20	17.00000 +0.00	17.00	17.00	17.00	0
08 Jul 20	17.00000 +0.00	17.00	17.00	17.00	4,862
07 Jul 20	17.00000 +0.00	17.00	17.00	17.00	2,185
06 Jul 20	17.00000 +0.00	17.00	17.00	17.00	5,292
03 Jul 20	17.00000 +0.00	17.00	17.00	17.00	4,774
02 Jul 20	17.00000 +0.00	17.00	17.00	17.00	8,488
01 Jul 20	17.00000 +0.00	17.00	17.00	17.00	5,752
30 Jun 20	17.00000 +0.00	17.00	17.00	17.00	5,033
29 Jun 20	17.00000 +0.00	17.00	17.00	17.00	28,726
26 Jun 20	17.00000 +0.00	17.00	17.00	17.00	22,391
25 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,064
24 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,758
23 Jun 20	17.00000 +0.00	17.00	17.00	17.00	5,559
22 Jun 20	17.00000 +0.00	17.00	17.00	17.00	2,900
19 Jun 20	17.00000 +0.00	17.00	17.00	17.00	5,251
18 Jun 20	17.00000 +0.00	17.00	17.00	17.00	6,157
17 Jun 20	17.00000 +0.00	17.00	17.00	17.00	2,916
16 Jun 20	17.00000 +0.00	17.00	17.00	17.00	4,452
15 Jun 20	17.00000 +0.00	17.00	17.00	17.00	21,002
12 Jun 20	17.00000 +0.00	17.00	17.00	17.00	6,463
11 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,775
10 Jun 20	17.00000 +0.00	17.00	17.00	17.00	6,389
09 Jun 20	17.00000 +0.00	17.00	17.00	17.00	13,061
08 Jun 20	17.00000 +0.00	17.00	17.00	17.00	60,705
05 Jun 20	17.00000 +0.00	17.00	17.00	17.00	2,576
04 Jun 20	17.00000 +0.00	17.00	17.00	17.00	1,559
03 Jun 20	17.00000 +0.00	17.00	17.00	17.00	23,329
02 Jun 20	17.00000 +0.00	17.00	17.00	17.00	65,377
01 Jun 20	17.00000 +0.00	17.00	17.00	17.00	89,678
29 May 20	17.00000 +0.00	17.00	17.00	17.00	184,203
28 May 20	17.00000 +0.10	17.00	16.90	16.90	206
27 May 20	16.90000 +0.00	16.90	16.90	16.90	76
26 May 20	16.90000 -0.10	17.00	16.90	17.00	472
25 May 20	17.00000 +0.00	17.00	17.00	17.00	58
22 May 20	17.00000 +0.00	17.00	17.00	17.00	0
21 May 20	17.00000 +0.10	17.00	16.90	16.90	4,010
20 May 20	16.90000 +0.00	16.90	16.90	16.90	2
19 May 20	16.90000 +0.00	16.90	16.90	16.90	0
18 May 20	16.90000 +0.00	16.90	16.90	16.90	330
15 May 20	16.90000 +0.00	16.90	16.90	16.90	3
14 May 20	16.90000 +0.00	16.90	16.90	16.90	221
13 May 20	16.90000 +0.00	16.90	16.90	16.90	51
12 May 20	16.90000 +0.00	17.00	16.90	17.00	566
11 May 20	16.90000 +0.00	16.90	16.90	16.90	2,210
08 May 20	16.90000 +0.00	16.90	16.90	16.90	8
07 May 20	16.90000 +0.00	16.90	16.90	16.90	323
06 May 20	16.90000 +0.00	17.00	16.90	16.90	126
05 May 20	16.90000 +0.00	16.90	16.90	16.90	0
04 May 20	16.90000 +0.00	17.00	16.90	16.90	846
30 Apr 20	16.90000 +0.00	17.00	16.90	17.00	1,692
29 Apr 20	16.90000 -0.10	17.00	16.90	17.00	459
28 Apr 20	17.00000 +0.10	17.00	16.90	16.90	216
27 Apr 20	16.90000 +0.00	16.90	16.90	16.90	0
24 Apr 20	16.90000 +0.00	16.90	16.90	16.90	30
23 Apr 20	16.90000 -0.10	17.00	16.90	17.00	837
22 Apr 20	17.00000 +0.10	17.00	16.90	17.00	15,458
21 Apr 20	16.90000 -0.10	16.90	16.90	16.90	2,788
20 Apr 20	17.00000 +0.10	17.00	16.90	16.90	3,219
17 Apr 20	16.90000 -0.10	16.90	16.90	16.90	2,541
16 Apr 20	17.00000 +0.10	17.00	16.90	16.90	2,695
15 Apr 20	16.90000 +0.00	16.90	16.90	16.90	530
14 Apr 20	16.90000 +0.00	16.90	16.90	16.90	1,793
09 Apr 20	16.90000 +0.00	17.00	16.90	16.90	110,654
08 Apr 20	16.90000 +0.00	16.90	16.80	16.80	359
07 Apr 20	16.90000 +0.10	16.90	16.70	16.70	1,400
06 Apr 20	16.80000 +0.10	16.80	16.60	16.80	480
03 Apr 20	16.70000 +0.10	16.70	16.70	16.70	998
02 Apr 20	16.60000 -0.10	16.60	16.60	16.60	16
01 Apr 20	16.70000 +0.00	16.70	16.70	16.70	53
30 Mar 20	16.70000 +0.05	16.70	16.65	16.65	535
27 Mar 20	16.65000 +0.00	16.65	16.65	16.65	452
26 Mar 20	16.65000 +0.05	16.65	16.65	16.65	300
23 Mar 20	16.60000 -0.10	16.70	16.55	16.55	9,203
20 Mar 20	16.70000 +0.00	16.70	16.50	16.50	7,824
19 Mar 20	16.70000 +0.00	16.70	16.45	16.55	3,915
18 Mar 20	16.70000 +0.10	16.70	16.55	16.55	72
17 Mar 20	16.60000 -0.10	16.60	16.45	16.45	236
16 Mar 20	16.70000 -0.15	16.75	16.10	16.70	15,795
13 Mar 20	16.85000 +0.10	16.95	16.75	16.80	1,602
12 Mar 20	16.75000 -0.10	16.75	16.75	16.75	787
11 Mar 20	16.85000 +0.05	16.85	16.75	16.75	160
10 Mar 20	16.80000 +0.00	16.90	16.80	16.80	1,634
09 Mar 20	16.80000 -0.05	16.95	16.80	16.85	617
06 Mar 20	16.85000 +0.00	16.85	16.80	16.80	206
05 Mar 20	16.85000 +0.00	16.85	16.85	16.85	505
04 Mar 20	16.85000 +0.00	16.85	16.85	16.85	426
03 Mar 20	16.85000 +0.00	16.85	16.80	16.80	737
02 Mar 20	16.85000 +0.00	16.85	16.80	16.80	4,090
28 Feb 20	16.85000 -0.10	16.85	16.80	16.80	843
27 Feb 20	16.95000 +0.05	16.95	16.85	16.85	529
26 Feb 20	16.90000 +0.05	16.90	16.85	16.85	362
25 Feb 20	16.85000 -0.10	16.85	16.80	16.85	2,164
24 Feb 20	16.95000 +0.10	16.95	16.85	16.85	761
21 Feb 20	16.85000 +0.00	16.90	16.85	16.90	208
20 Feb 20	16.85000 -0.05	16.90	16.85	16.90	315
19 Feb 20	16.90000 +0.00	16.90	16.90	16.90	142
18 Feb 20	16.90000 +0.10	16.90	16.90	16.90	50
17 Feb 20	16.80000 -0.10	16.90	16.80	16.80	274
14 Feb 20	16.90000 +0.00	16.90	16.80	16.85	2,024
12 Feb 20	16.90000 +0.05	16.90	16.90	16.90	500
11 Feb 20	16.85000 -0.05	16.85	16.85	16.85	700
10 Feb 20	16.90000 +0.05	16.95	16.85	16.85	635
07 Feb 20	16.85000 +0.00	16.85	16.85	16.85	82
05 Feb 20	16.85000 -0.05	16.90	16.80	16.90	696
04 Feb 20	16.90000 +0.10	16.90	16.80	16.85	142
03 Feb 20	16.80000 +0.00	16.90	16.80	16.80	290
31 Jan 20	16.80000 -0.05	16.90	16.60	16.85	4,196
30 Jan 20	16.85000 +0.00	16.85	16.85	16.85	201
29 Jan 20	16.85000 -0.15	17.00	16.85	17.00	129
27 Jan 20	17.00000 +0.00	17.00	16.90	16.95	2,688
24 Jan 20	17.00000 +0.00	17.00	16.90	17.00	160
23 Jan 20	17.00000 +0.10	17.00	17.00	17.00	220
22 Jan 20	16.90000 +0.00	17.00	16.90	17.00	1,169
21 Jan 20	16.90000 -0.10	17.00	16.90	17.00	99
20 Jan 20	17.00000 +0.10	17.00	16.90	16.90	78
16 Jan 20	16.90000 +0.00	16.90	16.90	16.90	50
15 Jan 20	16.90000 -0.10	17.00	16.85	16.90	43,779
14 Jan 20	17.00000 +0.10	17.00	16.90	16.90	1,750
13 Jan 20	16.90000 +0.05	16.90	16.90	16.90	100
10 Jan 20	16.85000 -0.15	16.90	16.85	16.90	7,551
09 Jan 20	17.00000 +0.10	17.00	16.90	16.90	5,015
08 Jan 20	16.90000 +0.00	17.00	16.90	17.00	920
07 Jan 20	16.90000 +0.00	16.90	16.90	16.90	60
06 Jan 20	16.90000 +0.00	17.00	16.90	17.00	604
03 Jan 20	16.90000 -0.05	16.90	16.90	16.90	80
02 Jan 20	16.95000 +0.05	16.95	16.90	16.90	195
31 Dec 19	16.90000 -0.05	16.90	16.90	16.90	1,585
30 Dec 19	16.95000 +0.05	16.95	16.90	16.90	310
27 Dec 19	16.90000 -0.05	16.95	16.90	16.95	262
24 Dec 19	16.95000 +0.05	16.95	16.95	16.95	30
23 Dec 19	16.90000 -0.05	16.90	16.90	16.90	385
20 Dec 19	16.95000 +0.05	16.95	16.90	16.90	135
19 Dec 19	16.90000 +0.00	16.90	16.90	16.90	32
18 Dec 19	16.90000 +0.00	16.90	16.90	16.90	1,015
17 Dec 19	16.90000 +0.00	16.90	16.90	16.90	399
16 Dec 19	16.90000 -0.05	16.95	16.90	16.95	100
13 Dec 19	16.95000 +0.05	16.95	16.95	16.95	991
12 Dec 19	16.90000 +0.00	16.95	16.90	16.95	130
11 Dec 19	16.90000 +0.00	16.90	16.90	16.90	1,678
10 Dec 19	16.90000 +0.00	16.90	16.90	16.90	67
09 Dec 19	16.90000 +0.00	16.90	16.90	16.90	165
06 Dec 19	16.90000 +0.00	16.90	16.90	16.90	200
05 Dec 19	16.90000 +0.00	17.00	16.90	17.00	294
04 Dec 19	16.90000 +0.00	16.90	16.90	16.90	4,491
03 Dec 19	16.90000 +0.00	17.00	16.90	16.90	361
02 Dec 19	16.90000 +0.00	16.90	16.85	16.85	3,120
29 Nov 19	16.90000 -0.05	17.00	16.90	17.00	132
28 Nov 19	16.95000 +0.00	16.95	16.90	16.95	311
27 Nov 19	16.95000 +0.00	16.95	16.95	16.95	6
26 Nov 19	16.95000 +0.05	16.95	16.85	16.85	48
25 Nov 19	16.90000 +0.00	16.90	16.90	16.90	60
22 Nov 19	16.90000 +0.10	16.95	16.90	16.95	76
21 Nov 19	16.80000 -0.05	16.95	16.80	16.95	206
20 Nov 19	16.85000 -0.05	16.95	16.80	16.80	325
19 Nov 19	16.90000 +0.00	16.90	16.90	16.90	25
18 Nov 19	16.90000 +0.15	16.90	16.75	16.75	902
15 Nov 19	16.75000 +0.00	16.75	16.75	16.75	1,070
14 Nov 19	16.75000 +0.05	16.75	16.75	16.75	1,120
13 Nov 19	16.70000 -0.20	16.70	16.70	16.70	150
12 Nov 19	16.90000 +0.10	16.90	16.80	16.90	401
11 Nov 19	16.80000 -0.15	16.80	16.70	16.70	1,790
08 Nov 19	16.95000 +0.05	16.95	16.80	16.80	530
07 Nov 19	16.90000 +0.10	16.90	16.80	16.80	523
06 Nov 19	16.80000 +0.00	16.80	16.80	16.80	154
05 Nov 19	16.80000 +0.05	16.80	16.75	16.75	26
04 Nov 19	16.75000 +0.00	16.95	16.75	16.75	527
01 Nov 19	16.75000 +0.00	16.75	16.70	16.70	59
31 Oct 19	16.75000 +0.00	16.75	16.75	16.75	100
30 Oct 19	16.75000 -0.05	16.75	16.75	16.75	11
29 Oct 19	16.80000 +0.00	16.80	16.80	16.80	304
28 Oct 19	16.80000 +0.10	16.80	16.80	16.80	45
25 Oct 19	16.70000 +0.00	16.70	16.70	16.70	1
24 Oct 19	16.70000 -0.15	16.70	16.70	16.70	47
22 Oct 19	16.85000 +0.15	16.85	16.70	16.70	194
21 Oct 19	16.70000 -0.10	16.70	16.65	16.65	225
18 Oct 19	16.80000 +0.00	16.80	16.80	16.80	3
17 Oct 19	16.80000 +0.00	16.90	16.80	16.80	134
16 Oct 19	16.80000 +0.00	16.90	16.80	16.90	1,043
15 Oct 19	16.80000 +0.00	16.80	16.80	16.80	104
14 Oct 19	16.80000 -0.10	16.80	16.80	16.80	800
11 Oct 19	16.90000 +0.15	16.90	16.90	16.90	100
10 Oct 19	16.75000 -0.05	16.75	16.75	16.75	59
09 Oct 19	16.80000 +0.05	16.80	16.75	16.75	950
08 Oct 19	16.75000 +0.00	16.75	16.75	16.75	66
07 Oct 19	16.75000 +0.00	16.75	16.75	16.75	155
04 Oct 19	16.75000 +0.00	16.75	16.75	16.75	210
03 Oct 19	16.75000 +0.00	16.95	16.75	16.90	72
02 Oct 19	16.75000 +0.00	16.75	16.75	16.75	10
01 Oct 19	16.75000 +0.00	16.75	16.75	16.75	60
30 Sep 19	16.75000 +0.00	16.75	16.75	16.75	350
27 Sep 19	16.75000 -0.20	16.85	16.75	16.85	356
26 Sep 19	16.95000 +0.00	16.95	16.95	16.95	59
25 Sep 19	16.95000 +0.15	16.95	16.75	16.75	150
24 Sep 19	16.80000 -0.15	16.95	16.80	16.95	395
23 Sep 19	16.95000 +0.05	16.95	16.80	16.90	120
20 Sep 19	16.90000 -0.10	16.90	16.80	16.80	5,340
19 Sep 19	17.00000 +0.00	17.00	17.00	17.00	100
18 Sep 19	17.00000 +0.00	17.00	16.85	16.85	175
17 Sep 19	17.00000 +0.30	17.00	16.80	16.80	1,215
16 Sep 19	16.70000 -0.20	16.80	16.70	16.80	320
13 Sep 19	16.90000 +0.00	16.90	16.90	16.90	160
12 Sep 19	16.90000 +0.15	16.90	16.90	16.90	400
11 Sep 19	16.75000 +0.00	16.90	16.75	16.90	55
10 Sep 19	16.75000 +0.05	16.75	16.75	16.75	400
09 Sep 19	16.70000 +0.00	16.95	16.70	16.95	148
06 Sep 19	16.70000 -0.20	16.75	16.70	16.75	1,344
05 Sep 19	16.90000 +0.20	16.90	16.75	16.75	178
04 Sep 19	16.70000 +0.00	16.85	16.70	16.85	322
03 Sep 19	16.70000 +0.00	16.70	16.70	16.70	24
02 Sep 19	16.70000 -0.05	16.75	16.70	16.75	1,272
30 Aug 19	16.75000 +0.00	16.85	16.75	16.85	563
29 Aug 19	16.75000 +0.00	16.75	16.75	16.75	135
28 Aug 19	16.75000 +0.00	16.90	16.75	16.90	407
27 Aug 19	16.75000 +0.05	16.80	16.75	16.75	306
26 Aug 19	16.70000 -0.05	16.90	16.70	16.90	206
23 Aug 19	16.75000 +0.05	16.90	16.70	16.90	400
22 Aug 19	16.70000 +0.00	16.90	16.70	16.80	848
21 Aug 19	16.70000 +0.05	16.80	16.65	16.65	1,666
20 Aug 19	16.65000 -0.15	16.80	16.65	16.65	156
19 Aug 19	16.80000 +0.15	16.80	16.70	16.80	580
16 Aug 19	16.65000 -0.15	16.80	16.65	16.80	260
15 Aug 19	16.80000 +0.10	16.80	16.80	16.80	2
14 Aug 19	16.70000 -0.05	16.80	16.70	16.80	36
13 Aug 19	16.75000 +0.00	16.75	16.70	16.70	567
12 Aug 19	16.75000 +0.10	16.75	16.65	16.65	1,222
09 Aug 19	16.65000 +0.00	16.65	16.65	16.65	200
08 Aug 19	16.65000 +0.00	16.75	16.65	16.75	830
07 Aug 19	16.65000 -0.10	16.70	16.65	16.70	1,207
06 Aug 19	16.75000 +0.05	16.75	16.55	16.55	344
05 Aug 19	16.70000 +0.10	16.70	16.70	16.70	150
01 Aug 19	16.60000 -0.10	16.60	16.60	16.60	500
31 Jul 19	16.70000 +0.15	16.70	16.55	16.55	2,434
29 Jul 19	16.55000 -0.15	16.60	16.55	16.60	3
26 Jul 19	16.70000 +0.15	16.70	16.55	16.55	78
25 Jul 19	16.55000 -0.15	16.70	16.55	16.70	3,638
24 Jul 19	16.70000 +0.00	16.75	16.70	16.75	749
23 Jul 19	16.70000 -0.10	16.70	16.70	16.70	62
19 Jul 19	16.80000 +0.10	16.80	16.80	16.80	350
18 Jul 19	16.70000 +0.00	16.70	16.70	16.70	436
17 Jul 19	16.70000 +0.00	16.70	16.70	16.70	181
16 Jul 19	16.70000 -0.10	16.75	16.70	16.75	119
15 Jul 19	16.80000 +0.00	16.80	16.70	16.70	635
12 Jul 19	16.80000 +0.10	16.80	16.70	16.70	83
11 Jul 19	16.70000 +0.00	16.70	16.70	16.70	160
10 Jul 19	16.70000 +0.00	16.70	16.70	16.70	30
09 Jul 19	16.70000 +0.00	16.70	16.70	16.70	25
05 Jul 19	16.70000 +0.00	16.70	16.70	16.70	21
04 Jul 19	16.70000 +0.00	16.70	16.65	16.70	2,039
03 Jul 19	16.70000 +0.00	16.80	16.70	16.80	61
02 Jul 19	16.70000 +0.00	16.70	16.70	16.70	447
01 Jul 19	16.70000 +0.00	16.70	16.65	16.65	154
28 Jun 19	16.70000 +0.00	16.80	16.70	16.70	387
27 Jun 19	16.70000 +0.00	16.70	16.70	16.70	87
26 Jun 19	16.70000 +0.00	16.70	16.70	16.70	74
25 Jun 19	16.70000 +0.00	16.80	16.70	16.70	381
24 Jun 19	16.70000 +0.00	16.70	16.70	16.70	601
21 Jun 19	16.70000 +0.00	16.70	16.70	16.70	285
20 Jun 19	16.70000 -0.10	16.70	16.70	16.70	594
18 Jun 19	16.80000 +0.05	16.80	16.80	16.80	100
17 Jun 19	16.75000 -0.05	16.75	16.75	16.75	100
13 Jun 19	16.80000 +0.10	16.80	16.70	16.70	1,226
12 Jun 19	16.70000 +0.00	16.70	16.70	16.70	70
11 Jun 19	16.70000 -0.10	16.70	16.70	16.70	502
10 Jun 19	16.80000 +0.00	16.80	16.80	16.80	21
07 Jun 19	16.80000 +0.15	16.80	16.70	16.70	630
06 Jun 19	16.65000 +0.00	16.80	16.65	16.70	1,004
05 Jun 19	16.65000 -0.15	16.80	16.65	16.80	53
04 Jun 19	16.80000 +0.15	16.80	16.65	16.65	220
03 Jun 19	16.65000 -0.10	16.65	16.65	16.65	1,050
31 May 19	16.75000 +0.10	16.75	16.65	16.65	52
30 May 19	16.65000 -0.15	16.65	16.65	16.65	50
29 May 19	16.80000 +0.15	16.80	16.65	16.65	285
28 May 19	16.65000 +0.00	16.65	16.65	16.65	130
27 May 19	16.65000 +0.00	16.65	16.65	16.65	100
23 May 19	16.65000 -0.15	16.80	16.65	16.80	2,068
22 May 19	16.80000 +0.10	16.80	16.80	16.80	100
21 May 19	16.70000 +0.00	16.85	16.65	16.65	235
20 May 19	16.70000 +0.00	16.75	16.70	16.70	2,670
17 May 19	16.70000 -0.15	16.85	16.70	16.85	350
16 May 19	16.85000 +0.05	16.85	16.85	16.85	10
15 May 19	16.80000 +0.15	16.80	16.70	16.70	150
14 May 19	16.65000 -0.05	16.70	16.65	16.70	590
13 May 19	16.70000 -0.15	16.70	16.70	16.70	224
10 May 19	16.85000 +0.00	16.85	16.85	16.85	263
09 May 19	16.85000 +0.05	16.85	16.70	16.70	8,632
08 May 19	16.80000 +0.05	16.80	16.80	16.80	129
07 May 19	16.75000 +0.00	16.85	16.75	16.75	1,799
06 May 19	16.75000 -0.10	16.75	16.75	16.75	276
03 May 19	16.85000 +0.15	16.85	16.75	16.75	285
02 May 19	16.70000 -0.05	16.85	16.70	16.85	783
30 Apr 19	16.75000 +0.00	16.75	16.75	16.75	108
29 Apr 19	16.75000 +0.20	16.75	16.60	16.60	374
26 Apr 19	16.55000 +0.00	16.70	16.55	16.70	920
25 Apr 19	16.55000 -0.10	16.70	16.55	16.70	307
24 Apr 19	16.65000 +0.05	16.70	16.60	16.60	116
23 Apr 19	16.60000 -0.15	16.60	16.60	16.60	888
18 Apr 19	16.75000 -0.05	16.90	16.75	16.90	355
17 Apr 19	16.80000 +0.05	16.80	16.75	16.75	110
16 Apr 19	16.75000 +0.00	16.80	16.75	16.80	211
15 Apr 19	16.75000 -0.05	16.90	16.75	16.90	290
12 Apr 19	16.80000 -0.05	16.90	16.80	16.85	725
11 Apr 19	16.85000 +0.15	16.85	16.80	16.80	424
10 Apr 19	16.70000 -0.20	16.90	16.70	16.90	523
09 Apr 19	16.90000 +0.15	16.95	16.70	16.95	1,097
08 Apr 19	16.75000 -0.10	16.90	16.70	16.90	581
05 Apr 19	16.85000 +0.15	16.85	16.85	16.85	214
04 Apr 19	16.70000 +0.00	16.70	16.70	16.70	1
03 Apr 19	16.70000 +0.05	16.80	16.70	16.70	292
02 Apr 19	16.65000 -0.20	16.85	16.65	16.85	181
01 Apr 19	16.85000 +0.15	16.85	16.70	16.70	762
29 Mar 19	16.70000 -0.10	16.80	16.70	16.70	2,725
28 Mar 19	16.80000 -0.05	16.80	16.60	16.65	342
26 Mar 19	16.85000 +0.15	16.85	16.70	16.70	1,958
25 Mar 19	16.70000 -0.20	16.70	16.70	16.70	58
22 Mar 19	16.90000 +0.15	16.90	16.65	16.65	343
21 Mar 19	16.75000 +0.10	16.75	16.65	16.65	1,136
20 Mar 19	16.65000 +0.00	16.85	16.65	16.80	1,205
19 Mar 19	16.65000 -0.05	16.65	16.65	16.65	6
18 Mar 19	16.70000 +0.05	16.70	16.65	16.70	1,525
15 Mar 19	16.65000 -0.10	16.75	16.65	16.75	120
14 Mar 19	16.75000 -0.10	16.75	16.75	16.75	30
13 Mar 19	16.85000 +0.05	16.85	16.70	16.70	475
12 Mar 19	16.80000 -0.05	16.80	16.75	16.75	85
11 Mar 19	16.85000 -0.05	16.85	16.65	16.65	113
08 Mar 19	16.90000 +0.20	16.90	16.90	16.90	400
07 Mar 19	16.70000 +0.00	16.85	16.65	16.85	199
06 Mar 19	16.70000 -0.20	16.85	16.70	16.70	462
05 Mar 19	16.90000 +0.10	16.90	16.70	16.90	577
04 Mar 19	16.80000 -0.15	16.90	16.70	16.90	322
28 Feb 19	16.95000 +0.00	16.95	16.90	16.90	1,346
27 Feb 19	16.95000 +0.10	16.95	16.65	16.80	335
26 Feb 19	16.85000 +0.00	16.85	16.60	16.60	1,436
25 Feb 19	16.85000 +0.25	16.85	16.60	16.60	398
22 Feb 19	16.60000 +0.00	16.80	16.60	16.60	335
21 Feb 19	16.60000 -0.05	16.85	16.60	16.85	812
20 Feb 19	16.65000 +0.10	16.80	16.60	16.60	324
19 Feb 19	16.55000 +0.00	16.80	16.50	16.50	1,048
18 Feb 19	16.55000 -0.10	16.65	16.55	16.65	567
15 Feb 19	16.65000 -0.25	16.65	16.65	16.65	306
14 Feb 19	16.90000 +0.05	16.90	16.90	16.90	670
13 Feb 19	16.85000 +0.00	16.85	16.70	16.70	525
12 Feb 19	16.85000 +0.05	16.85	16.75	16.80	794
11 Feb 19	16.80000 +0.20	16.80	16.75	16.75	298
08 Feb 19	16.60000 -0.30	16.90	16.55	16.90	656
07 Feb 19	16.90000 +0.35	16.90	16.60	16.75	3,713
06 Feb 19	16.55000 -0.05	16.75	16.55	16.55	165
05 Feb 19	16.60000 -0.15	16.75	16.60	16.75	396
04 Feb 19	16.75000 +0.30	16.75	16.45	16.45	2,268
01 Feb 19	16.45000 -0.05	16.50	16.45	16.50	125
31 Jan 19	16.50000 -0.10	16.50	16.50	16.50	555
30 Jan 19	16.60000 +0.20	16.60	16.40	16.40	2,025
29 Jan 19	16.40000 +0.00	16.60	16.40	16.60	25
28 Jan 19	16.40000 -0.20	16.65	16.40	16.65	260
25 Jan 19	16.60000 +0.15	16.60	16.50	16.50	435
24 Jan 19	16.45000 +0.00	16.60	16.45	16.45	97
23 Jan 19	16.45000 -0.10	16.65	16.45	16.55	1,905
22 Jan 19	16.55000 +0.10	16.55	16.45	16.55	272
21 Jan 19	16.45000 +0.05	16.45	16.45	16.45	11,231
18 Jan 19	16.40000 +0.00	16.40	16.35	16.35	323
17 Jan 19	16.40000 +0.00	16.50	16.40	16.50	3,005
16 Jan 19	16.40000 -0.05	16.40	16.40	16.40	272
15 Jan 19	16.45000 +0.05	16.45	16.35	16.35	2,430
14 Jan 19	16.40000 +0.00	16.60	16.40	16.60	168
11 Jan 19	16.40000 +0.00	16.40	16.35	16.35	216
10 Jan 19	16.40000 -0.20	16.65	16.35	16.45	1,598
09 Jan 19	16.60000 +0.00	16.60	16.40	16.60	4,027
08 Jan 19	16.60000 +0.20	16.60	16.40	16.40	36,652
07 Jan 19	16.40000 +0.10	16.40	16.30	16.40	115
03 Jan 19	16.30000 -0.10	16.35	16.30	16.30	182
02 Jan 19	16.40000 +0.10	16.40	16.25	16.25	339
31 Dec 18	16.30000 +0.05	16.30	16.30	16.30	6,352
27 Dec 18	16.25000 -0.10	16.30	16.25	16.30	290
24 Dec 18	16.35000 +0.05	16.35	16.30	16.30	259
21 Dec 18	16.30000 -0.10	16.45	16.30	16.45	218
20 Dec 18	16.40000 -0.05	16.40	16.40	16.40	325
19 Dec 18	16.45000 +0.10	16.45	16.35	16.35	614
18 Dec 18	16.35000 -0.15	16.50	16.15	16.50	169
17 Dec 18	16.50000 +0.30	16.50	16.40	16.40	2,268
14 Dec 18	16.20000 -0.30	16.50	16.20	16.50	4,792
13 Dec 18	16.50000 +0.05	16.50	16.40	16.45	170
12 Dec 18	16.45000 +0.00	16.45	16.35	16.45	1,461
11 Dec 18	16.45000 +0.05	16.45	16.35	16.35	2,888
10 Dec 18	16.40000 +0.00	16.40	16.30	16.30	167
07 Dec 18	16.40000 +0.00	16.40	16.40	16.40	16
06 Dec 18	16.40000 +0.00	16.40	16.40	16.40	20
05 Dec 18	16.40000 +0.00	16.40	16.25	16.25	71
04 Dec 18	16.40000 +0.00	16.40	16.20	16.20	1,020
03 Dec 18	16.40000 +0.05	16.40	16.35	16.40	542
30 Nov 18	16.35000 -0.05	16.35	16.30	16.30	310
29 Nov 18	16.40000 +0.10	16.40	16.30	16.30	314
28 Nov 18	16.30000 +0.05	16.30	16.25	16.30	5,536
27 Nov 18	16.25000 -0.10	16.25	16.25	16.25	95
26 Nov 18	16.35000 -0.05	16.35	16.25	16.25	523
23 Nov 18	16.40000 +0.00	16.40	16.25	16.25	141
22 Nov 18	16.40000 +0.00	16.40	16.15	16.15	492
21 Nov 18	16.40000 +0.20	16.40	16.15	16.15	1,238
20 Nov 18	16.20000 -0.10	16.25	16.20	16.20	269
19 Nov 18	16.30000 +0.00	16.30	16.15	16.15	23
16 Nov 18	16.30000 +0.10	16.30	16.20	16.20	67
15 Nov 18	16.20000 -0.10	16.35	16.20	16.35	95
14 Nov 18	16.30000 +0.15	16.30	16.20	16.20	88
13 Nov 18	16.15000 +0.00	16.30	16.10	16.10	687
12 Nov 18	16.15000 +0.00	16.25	16.10	16.10	112
09 Nov 18	16.15000 +0.00	16.30	16.05	16.05	322
08 Nov 18	16.15000 -0.05	16.30	16.05	16.05	526
07 Nov 18	16.20000 +0.20	16.20	16.05	16.05	820
06 Nov 18	16.00000 -0.15	16.15	15.95	15.95	157
05 Nov 18	16.15000 +0.20	16.15	16.00	16.00	1,752
02 Nov 18	15.95000 +0.05	16.00	15.90	15.90	8,717
01 Nov 18	15.90000 -0.10	16.00	15.90	16.00	15,862
31 Oct 18	16.00000 +0.00	16.00	16.00	16.00	9,531
30 Oct 18	16.00000 -0.15	16.15	15.90	15.90	1,175
29 Oct 18	16.15000 +0.30	16.15	15.95	15.95	578
26 Oct 18	15.85000 -0.30	16.00	15.85	16.00	1,597
25 Oct 18	16.15000 -0.05	16.15	16.00	16.00	190
24 Oct 18	16.20000 +0.00	16.20	16.05	16.05	102
23 Oct 18	16.20000 -0.10	16.20	16.00	16.00	77
22 Oct 18	16.30000 +0.00	16.30	16.05	16.30	149
19 Oct 18	16.30000 +0.00	16.30	16.10	16.10	93
18 Oct 18	16.30000 +0.00	16.30	16.15	16.15	194
17 Oct 18	16.30000 +0.00	16.30	16.10	16.10	1,654
16 Oct 18	16.30000 +0.05	16.30	16.05	16.05	399
15 Oct 18	16.25000 +0.25	16.25	16.10	16.10	777
12 Oct 18	16.00000 -0.25	16.40	15.95	16.20	8,328
11 Oct 18	16.25000 -0.15	16.40	16.20	16.25	1,675
10 Oct 18	16.40000 -0.05	16.45	16.40	16.45	25
09 Oct 18	16.45000 +0.10	16.45	16.25	16.25	195
08 Oct 18	16.35000 +0.05	16.40	16.25	16.25	5,074
05 Oct 18	16.30000 -0.10	16.40	16.25	16.30	2,846
04 Oct 18	16.40000 +0.00	16.40	16.30	16.30	616
03 Oct 18	16.40000 +0.00	16.40	16.30	16.30	197
02 Oct 18	16.40000 +0.00	16.40	16.35	16.35	2,493
01 Oct 18	16.40000 +0.10	16.40	16.30	16.40	270
28 Sep 18	16.30000 +0.00	16.35	16.30	16.35	400
27 Sep 18	16.30000 -0.05	16.30	16.30	16.30	250
26 Sep 18	16.35000 +0.00	16.40	16.35	16.40	2,000
25 Sep 18	16.35000 +0.00	16.35	16.35	16.35	108
24 Sep 18	16.35000 +0.00	16.40	16.35	16.35	356
21 Sep 18	16.35000 +0.00	16.45	16.30	16.45	338
20 Sep 18	16.35000 +0.05	16.35	16.30	16.30	300
19 Sep 18	16.30000 +0.00	16.35	16.30	16.35	925
18 Sep 18	16.30000 -0.05	16.30	16.30	16.30	540
17 Sep 18	16.35000 +0.00	16.35	16.35	16.35	666
14 Sep 18	16.35000 -0.10	16.35	16.35	16.35	361
13 Sep 18	16.45000 +0.10	16.45	16.35	16.35	887
12 Sep 18	16.35000 +0.00	16.45	16.35	16.40	2,765
11 Sep 18	16.35000 -0.05	16.45	16.30	16.30	833
10 Sep 18	16.40000 +0.15	16.40	16.25	16.25	633
07 Sep 18	16.25000 -0.15	16.30	16.25	16.30	760
06 Sep 18	16.40000 +0.05	16.40	16.30	16.30	632
05 Sep 18	16.35000 +0.05	16.40	16.30	16.30	5,653
04 Sep 18	16.30000 -0.20	16.35	16.20	16.35	3,298
03 Sep 18	16.50000 +0.20	16.50	16.15	16.15	3,574
31 Aug 18	16.30000 +0.10	16.30	16.20	16.20	2,178
30 Aug 18	16.20000 +0.00	16.20	16.20	16.20	1,770
29 Aug 18	16.20000 -0.05	16.40	16.20	16.35	2,130
28 Aug 18	16.25000 +0.15	16.35	16.25	16.30	683
27 Aug 18	16.10000 +0.00	16.15	16.10	16.15	1,660
24 Aug 18	16.10000 +0.00	16.15	16.00	16.15	2,693
23 Aug 18	16.10000 +0.00	16.25	16.10	16.25	200
22 Aug 18	16.10000 +0.00	16.10	16.10	16.10	63
21 Aug 18	16.10000 -0.05	16.20	16.10	16.20	636
20 Aug 18	16.15000 +0.25	16.15	16.00	16.00	561
17 Aug 18	15.90000 -0.20	15.95	15.90	15.95	1,510
16 Aug 18	16.10000 +0.10	16.10	15.85	16.00	984
15 Aug 18	16.00000 -0.05	16.05	16.00	16.05	420
14 Aug 18	16.05000 +0.00	16.10	16.05	16.10	790
13 Aug 18	16.05000 +0.00	16.05	16.05	16.05	42
10 Aug 18	16.05000 +0.00	16.05	16.05	16.05	37
09 Aug 18	16.05000 -0.10	16.25	16.05	16.25	208
08 Aug 18	16.15000 -0.05	16.20	16.15	16.20	95
07 Aug 18	16.20000 +0.05	16.20	16.20	16.20	499
06 Aug 18	16.15000 -0.05	16.20	16.15	16.20	259
03 Aug 18	16.20000 +0.00	16.20	16.20	16.20	20
02 Aug 18	16.20000 +0.00	16.30	16.20	16.20	248
01 Aug 18	16.20000 -0.10	16.30	16.15	16.25	740
31 Jul 18	16.30000 +0.05	16.35	16.30	16.35	260
30 Jul 18	16.25000 +0.00	16.25	16.25	16.25	29
27 Jul 18	16.25000 +0.05	16.25	16.20	16.20	117
26 Jul 18	16.20000 -0.10	16.30	16.20	16.30	768
25 Jul 18	16.30000 -0.05	16.30	16.30	16.30	1,327
24 Jul 18	16.35000 -0.20	16.80	16.30	16.80	1,250
23 Jul 18	16.55000 +0.00	16.55	16.55	16.55	18
20 Jul 18	16.55000 +0.00	16.55	16.55	16.55	134
19 Jul 18	16.55000 -0.20	16.55	16.55	16.55	42
18 Jul 18	16.75000 +0.20	16.75	16.75	16.75	323
17 Jul 18	16.55000 -0.15	16.55	16.55	16.55	145
16 Jul 18	16.70000 +0.00	16.70	16.50	16.65	972
13 Jul 18	16.70000 +0.05	16.70	16.70	16.70	600
12 Jul 18	16.65000 -0.30	16.70	16.45	16.70	1,894
11 Jul 18	16.95000 +0.05	16.95	16.95	16.95	1,067
10 Jul 18	16.90000 +0.60	16.90	16.35	16.35	2,954
09 Jul 18	16.30000 -0.15	16.30	16.30	16.30	45
06 Jul 18	16.45000 +0.15	16.45	16.45	16.45	140
05 Jul 18	16.30000 -0.20	16.65	16.30	16.65	6,908
04 Jul 18	16.50000 -0.05	16.55	16.50	16.55	301
03 Jul 18	16.55000 +0.00	16.60	16.55	16.60	838
02 Jul 18	16.55000 +0.00	16.55	16.55	16.55	2
29 Jun 18	16.55000 +0.05	16.55	16.55	16.55	812
28 Jun 18	16.50000 -0.20	16.70	16.50	16.70	1,224
27 Jun 18	16.70000 +0.00	16.80	16.70	16.70	2,537
26 Jun 18	16.70000 +0.05	16.70	16.70	16.70	186
25 Jun 18	16.65000 -0.05	16.70	16.50	16.60	690
22 Jun 18	16.70000 -0.05	16.75	16.70	16.70	563
21 Jun 18	16.75000 -0.05	16.75	16.75	16.75	1,102
20 Jun 18	16.80000 -0.05	17.00	16.80	17.00	3,081
19 Jun 18	16.85000 +0.00	17.00	16.85	17.00	3,210
18 Jun 18	16.85000 +0.00	17.05	16.75	16.75	641
15 Jun 18	16.85000 +0.00	17.10	16.85	16.90	679
14 Jun 18	16.85000 -0.25	16.90	16.85	16.90	595
13 Jun 18	17.10000 +0.10	17.15	16.85	17.15	183
12 Jun 18	17.00000 -0.15	17.00	16.85	16.85	38
11 Jun 18	17.15000 +0.35	17.20	17.15	17.15	5,329
08 Jun 18	16.80000 +0.00	16.80	16.80	16.80	206
07 Jun 18	16.80000 +0.00	16.95	16.80	16.95	333
06 Jun 18	16.80000 -0.15	16.95	16.80	16.95	477
05 Jun 18	16.95000 +0.15	16.95	16.85	16.85	804
04 Jun 18	16.80000 +0.00	16.85	16.80	16.80	292
01 Jun 18	16.80000 -0.05	16.95	16.80	16.90	232
31 May 18	16.85000 +0.05	16.95	16.85	16.95	25
30 May 18	16.80000 +0.00	16.85	16.75	16.75	214
29 May 18	16.80000 +0.00	16.80	16.80	16.80	165
28 May 18	16.80000 +0.00	16.90	16.80	16.80	1,091
25 May 18	16.80000 +0.00	16.80	16.80	16.80	141
24 May 18	16.80000 +0.00	16.90	16.80	16.90	171
23 May 18	16.80000 -0.10	16.80	16.80	16.80	200
22 May 18	16.90000 +0.15	16.90	16.85	16.85	392
21 May 18	16.75000 +0.00	16.75	16.75	16.75	22
18 May 18	16.75000 +0.00	16.90	16.70	16.70	925
17 May 18	16.75000 -0.10	16.90	16.60	16.80	1,801
16 May 18	16.85000 +0.05	16.90	16.85	16.85	490
15 May 18	16.80000 +0.00	16.80	16.80	16.80	200
14 May 18	16.80000 +0.05	17.00	16.70	16.70	911
11 May 18	16.75000 +0.00	16.85	16.75	16.80	298
10 May 18	16.75000 -0.10	16.75	16.70	16.75	353
09 May 18	16.85000 +0.05	17.00	16.75	16.75	1,111
08 May 18	16.80000 -0.20	16.90	16.80	16.90	585
07 May 18	17.00000 +0.00	17.00	16.90	17.00	303
04 May 18	17.00000 +0.00	17.00	17.00	17.00	14
03 May 18	17.00000 +0.00	17.00	17.00	17.00	725
02 May 18	17.00000 +0.10	17.15	16.90	16.95	2,710
30 Apr 18	16.90000 +0.10	16.90	16.80	16.80	242
27 Apr 18	16.80000 -0.20	16.80	16.80	16.80	240
26 Apr 18	17.00000 +0.20	17.00	17.00	17.00	343
25 Apr 18	16.80000 -0.20	16.95	16.80	16.95	189
24 Apr 18	17.00000 +0.20	17.00	16.80	16.90	357
23 Apr 18	16.80000 -0.20	16.90	16.80	16.90	95
20 Apr 18	17.00000 +0.05	17.00	17.00	17.00	15
18 Apr 18	16.95000 -0.15	17.10	16.95	17.10	27
17 Apr 18	17.10000 +0.05	17.10	16.90	17.05	890
13 Apr 18	17.05000 +0.10	17.05	17.05	17.05	30
11 Apr 18	16.95000 +0.10	16.95	16.95	16.95	24
10 Apr 18	16.85000 -0.10	17.05	16.85	17.00	1,104
09 Apr 18	16.95000 -0.20	16.95	16.95	16.95	234
06 Apr 18	17.15000 +0.15	17.15	17.00	17.15	122
05 Apr 18	17.00000 +0.10	17.20	16.90	17.00	2,709
04 Apr 18	16.90000 -0.10	16.95	16.90	16.95	151
03 Apr 18	17.00000 +0.10	17.00	17.00	17.00	50
29 Mar 18	16.90000 -0.10	16.90	16.90	16.90	52
27 Mar 18	17.00000 +0.00	17.00	17.00	17.00	3
26 Mar 18	17.00000 +0.00	17.00	16.95	16.95	570
23 Mar 18	17.00000 -0.05	17.00	16.65	16.90	2,767
21 Mar 18	17.05000 +0.05	17.05	16.85	17.00	1,079
20 Mar 18	17.00000 +0.00	17.25	16.95	16.95	295
19 Mar 18	17.00000 -0.10	17.20	17.00	17.10	248
16 Mar 18	17.10000 +0.10	17.10	16.95	17.00	123
15 Mar 18	17.00000 +0.00	17.05	17.00	17.00	376
14 Mar 18	17.00000 -0.40	17.20	16.95	17.10	639
13 Mar 18	17.40000 +0.25	17.45	17.10	17.15	714
12 Mar 18	17.15000 -0.10	17.20	16.85	17.20	534
09 Mar 18	17.25000 +0.30	17.35	16.95	17.00	241
07 Mar 18	16.95000 -0.40	17.25	16.90	16.90	200
06 Mar 18	17.35000 +0.10	17.45	17.00	17.45	1,383
05 Mar 18	17.25000 +0.30	17.25	16.90	17.00	1,036
02 Mar 18	16.95000 -0.10	17.30	16.90	17.30	1,070
01 Mar 18	17.05000 -0.40	17.45	17.00	17.45	785
28 Feb 18	17.45000 +0.35	17.45	16.90	17.00	350
27 Feb 18	17.10000 -0.35	17.10	17.00	17.05	465
26 Feb 18	17.45000 +0.35	17.45	17.00	17.45	475
23 Feb 18	17.10000 -0.05	17.15	17.00	17.00	294
22 Feb 18	17.15000 -0.15	17.35	17.00	17.30	873
21 Feb 18	17.30000 -0.40	17.60	17.25	17.60	1,010
20 Feb 18	17.70000 +0.55	17.70	17.15	17.15	1,610
19 Feb 18	17.15000 +0.15	17.15	16.90	17.05	630
16 Feb 18	17.00000 +0.05	17.00	16.85	17.00	192
15 Feb 18	16.95000 +0.10	16.95	16.75	16.90	1,779
14 Feb 18	16.85000 +0.00	16.85	16.75	16.75	413
13 Feb 18	16.85000 -0.10	16.95	16.85	16.95	633
12 Feb 18	16.95000 -0.10	17.00	16.75	17.00	475
09 Feb 18	17.05000 +0.20	17.05	16.65	16.65	1,059
08 Feb 18	16.85000 +0.00	16.90	16.85	16.85	235
07 Feb 18	16.85000 -0.05	16.90	16.85	16.90	341
06 Feb 18	16.90000 +0.00	17.00	16.65	16.90	5,255
05 Feb 18	16.90000 -0.10	17.00	16.90	16.95	2,767
02 Feb 18	17.00000 -0.20	17.10	17.00	17.10	1,208
01 Feb 18	17.20000 +0.20	17.20	17.00	17.00	1,340
31 Jan 18	17.00000 -0.05	17.05	17.00	17.05	272
30 Jan 18	17.05000 +0.05	17.40	17.00	17.40	2,846
29 Jan 18	17.00000 -0.10	17.00	17.00	17.00	5
26 Jan 18	17.10000 -0.05	17.10	17.00	17.00	774
25 Jan 18	17.15000 +0.05	17.20	17.05	17.15	504
24 Jan 18	17.10000 +0.15	17.20	17.00	17.05	6,173
23 Jan 18	16.95000 +0.00	17.10	16.90	17.00	12,774
22 Jan 18	16.95000 +0.00	17.00	16.95	16.95	2,940
19 Jan 18	16.95000 -0.05	17.10	16.95	17.05	2,609
18 Jan 18	17.00000 +0.00	17.05	16.95	17.05	3,783
17 Jan 18	17.00000 +0.00	17.10	16.95	17.10	4,813
16 Jan 18	17.00000 -0.05	17.10	16.95	17.05	4,059
15 Jan 18	17.05000 +0.05	17.30	17.05	17.15	1,683
12 Jan 18	17.00000 +0.00	17.35	16.90	17.35	5,103
11 Jan 18	17.00000 -0.40	17.70	17.00	17.60	11,003
10 Jan 18	17.40000 -0.05	18.15	17.25	17.50	7,426
09 Jan 18	17.45000 +0.10	17.95	17.20	17.95	4,557
08 Jan 18	17.35000 -0.25	17.80	17.35	17.45	812
05 Jan 18	17.60000 +0.05	18.15	17.35	17.40	1,089
04 Jan 18	17.55000 +0.50	18.25	17.15	17.15	3,312
03 Jan 18	17.05000 -0.10	17.40	17.05	17.20	1,170
02 Jan 18	17.15000 -0.02	17.25	16.90	17.10	4,109
29 Dec 17	17.17000 -0.04	17.61	17.17	17.24	3,551
28 Dec 17	17.21000 -0.25	18.29	17.21	17.87	1,760
27 Dec 17	17.46000 -0.14	17.50	17.25	17.36	1,032
22 Dec 17	17.60000 +0.13	18.10	17.24	17.36	1,638
21 Dec 17	17.47000 +0.27	17.92	17.25	17.25	798
20 Dec 17	17.20000 -0.38	17.80	17.12	17.12	1,316
19 Dec 17	17.58000 +0.60	17.70	17.17	17.49	5,332
18 Dec 17	16.98000 -0.32	17.69	16.97	17.28	790
15 Dec 17	17.30000 +0.00	17.31	17.10	17.31	217
14 Dec 17	17.30000 +0.25	17.66	17.01	17.10	3,243
13 Dec 17	17.05000 +0.00	17.90	17.05	17.05	4,580
12 Dec 17	17.05000 +0.15	17.06	16.80	17.03	1,024
11 Dec 17	16.90000 +0.00	17.05	16.84	16.92	13,445
08 Dec 17	16.90000 +0.11	17.65	16.81	17.65	6,523
07 Dec 17	16.79000 -0.71	17.75	16.64	17.60	6,398
06 Dec 17	17.50000 -0.12	17.62	17.50	17.62	1,795
05 Dec 17	17.62000 -0.18	17.63	17.60	17.63	471
04 Dec 17	17.80000 +0.20	18.02	17.63	18.02	1,085
01 Dec 17	17.60000 -0.71	19.00	17.45	18.31	2,293
30 Nov 17	18.31000 -0.01	18.79	18.30	18.30	427
29 Nov 17	18.32000 -0.35	19.61	18.31	18.89	1,645
28 Nov 17	18.67000 -0.32	19.26	18.67	18.73	270
27 Nov 17	18.99000 -0.51	19.76	18.60	19.03	1,584
24 Nov 17	19.50000 +0.14	19.92	19.16	19.92	367
23 Nov 17	19.36000 +0.42	19.85	19.16	19.45	214
22 Nov 17	18.94000 +0.44	19.95	18.69	19.24	1,160
21 Nov 17	18.50000 +0.28	18.60	18.23	18.45	724
20 Nov 17	18.22000 -0.95	19.03	18.22	19.03	4,401
17 Nov 17	19.17000 -0.54	19.67	19.02	19.40	950
16 Nov 17	19.71000 -1.18	20.62	19.23	20.62	2,017
15 Nov 17	20.89000 -0.72	21.10	20.76	20.76	322
14 Nov 17	21.61000 -0.01	21.88	21.50	21.83	701
13 Nov 17	21.62000 +0.34	21.88	20.29	21.88	4,851
10 Nov 17	21.28000 +0.01	21.48	20.36	20.36	473
09 Nov 17	21.27000 +0.37	21.79	20.00	20.20	4,639
08 Nov 17	20.90000 -1.10	22.00	19.80	22.00	6,662
07 Nov 17	22.00000 -0.50	22.74	22.00	22.65	1,347
06 Nov 17	22.50000 -1.15	24.07	22.50	24.00	3,478
03 Nov 17	23.65000 -1.25	25.38	23.17	25.38	2,834
02 Nov 17	24.90000 +1.01	25.70	24.00	25.70	4,475
01 Nov 17	23.89000 -0.13	24.70	23.04	24.40	1,507
31 Oct 17	24.02000 +0.82	24.35	23.00	24.32	2,455
30 Oct 17	23.20000 +0.10	24.20	22.90	23.00	3,152
27 Oct 17	23.10000 -1.40	24.33	22.63	23.19	3,260
26 Oct 17	24.50000 -0.39	24.78	23.65	24.12	1,794
25 Oct 17	24.89000 -0.01	25.00	24.12	24.89	4,013
24 Oct 17	24.90000 +0.89	24.91	23.51	24.73	2,769
23 Oct 17	24.01000 +1.11	24.85	23.05	23.75	1,288
20 Oct 17	22.90000 -1.78	24.99	22.85	24.99	1,566
19 Oct 17	24.68000 +0.03	25.00	23.85	24.45	3,690
18 Oct 17	24.65000 +0.11	24.65	23.70	24.40	3,985
17 Oct 17	24.54000 +0.64	24.55	23.01	23.95	8,351
16 Oct 17	23.90000 +0.70	23.90	22.55	23.41	2,749
13 Oct 17	23.20000 +0.20	23.47	22.41	22.90	1,250
12 Oct 17	23.00000 -0.50	23.69	22.80	23.69	2,181
11 Oct 17	23.50000 -0.23	23.75	22.67	23.00	7,168
10 Oct 17	23.73000 +0.51	23.73	22.36	23.20	2,887
09 Oct 17	23.22000 -0.08	23.29	21.79	23.29	1,591
06 Oct 17	23.30000 +0.22	23.30	21.07	22.05	9,005
05 Oct 17	23.08000 +2.78	23.78	20.00	20.00	20,665
04 Oct 17	20.30000 +0.01	20.30	19.40	19.95	1,949
03 Oct 17	20.29000 -0.01	20.29	20.00	20.29	1,005
02 Oct 17	20.30000 +0.30	20.30	18.92	19.40	1,549
29 Sep 17	20.00000 +0.23	20.20	19.60	19.74	1,141
28 Sep 17	19.77000 +1.46	19.95	18.33	18.97	3,978
27 Sep 17	18.31000 +0.00	18.31	18.11	18.15	593
26 Sep 17	18.31000 -0.74	19.86	18.31	19.86	1,663
25 Sep 17	19.05000 -1.45	20.50	19.05	20.50	3,129
22 Sep 17	20.50000 +0.01	20.90	19.41	20.12	4,169
21 Sep 17	20.49000 -1.31	21.80	20.12	21.80	2,378
20 Sep 17	21.80000 -1.15	22.48	20.20	22.02	7,119
19 Sep 17	22.95000 -1.03	23.47	21.01	22.95	10,845
18 Sep 17	23.98000 +5.98	23.99	17.99	17.99	15,486
15 Sep 17	18.00000 +0.01	18.60	17.50	17.50	11,121
14 Sep 17	17.99000 +0.00	17.99	17.38	17.80	2,415
13 Sep 17	17.99000 -0.01	18.00	17.91	18.00	3,286
12 Sep 17	18.00000 +0.13	18.00	17.12	17.86	2,097
11 Sep 17	17.87000 -0.03	17.89	17.27	17.50	674
08 Sep 17	17.90000 -0.05	17.90	17.39	17.88	1,032
07 Sep 17	17.95000 +0.06	17.95	17.26	17.88	1,057
06 Sep 17	17.89000 +0.29	17.89	17.03	17.58	2,599
05 Sep 17	17.60000 +0.40	17.60	17.08	17.24	1,797
04 Sep 17	17.20000 +0.34	17.24	17.09	17.23	1,038
01 Sep 17	16.86000 -0.13	17.29	16.86	16.99	180
31 Aug 17	16.99000 -0.02	17.02	16.99	17.01	1,099
30 Aug 17	17.01000 +0.20	17.55	16.83	16.83	11,680
29 Aug 17	16.81000 -0.44	16.81	16.75	16.75	170
28 Aug 17	17.25000 +0.15	17.26	16.68	17.00	2,533
25 Aug 17	17.10000 +0.10	17.10	17.10	17.10	620
24 Aug 17	17.00000 +0.00	17.26	16.81	17.00	1,014
23 Aug 17	17.00000 -0.24	17.01	16.79	17.01	337
22 Aug 17	17.24000 -0.02	17.26	17.00	17.00	1,018
21 Aug 17	17.26000 +0.31	17.26	16.46	16.46	4,445
17 Aug 17	16.95000 +0.00	16.98	16.64	16.95	1,019
16 Aug 17	16.95000 +0.14	16.95	16.44	16.81	1,683
15 Aug 17	16.81000 +0.49	16.81	16.59	16.67	830
14 Aug 17	16.32000 -0.11	16.42	16.32	16.42	211
11 Aug 17	16.43000 -0.49	16.52	16.43	16.50	861
10 Aug 17	16.92000 +0.00	16.92	16.52	16.90	228
09 Aug 17	16.92000 +0.00	16.92	16.42	16.48	1,310
08 Aug 17	16.92000 +0.16	16.93	16.39	16.70	1,811
07 Aug 17	16.76000 +0.35	16.91	16.35	16.40	2,090
04 Aug 17	16.41000 -0.02	16.43	16.41	16.43	236
03 Aug 17	16.43000 -0.37	16.84	16.33	16.84	424
02 Aug 17	16.80000 -0.13	16.80	16.46	16.52	647
01 Aug 17	16.93000 +0.43	16.93	16.23	16.50	1,936
31 Jul 17	16.50000 +0.35	16.50	16.12	16.12	6,607
28 Jul 17	16.15000 -0.53	16.67	16.12	16.67	143
27 Jul 17	16.68000 +0.58	16.68	15.91	16.10	2,198
26 Jul 17	16.10000 +0.09	16.10	15.66	16.05	2,649
25 Jul 17	16.01000 -0.09	16.11	16.01	16.02	825
24 Jul 17	16.10000 -0.12	16.46	16.10	16.21	25,454
21 Jul 17	16.22000 -0.46	16.39	16.22	16.39	225
20 Jul 17	16.68000 -0.32	16.68	16.02	16.66	1,725
19 Jul 17	17.00000 +0.00	17.01	17.00	17.00	37,474
18 Jul 17	17.00000 +0.00	17.01	17.00	17.00	78,736
17 Jul 17	17.00000 +0.00	17.01	17.00	17.00	180,087
14 Jul 17	17.00000 +0.00	17.01	17.00	17.01	392,014
13 Jul 17	17.00000 +0.00	17.01	17.00	17.00	33,635
12 Jul 17	17.00000 +0.00	17.01	17.00	17.00	55,151
11 Jul 17	17.00000 -0.01	17.01	17.00	17.00	24,480
10 Jul 17	17.01000 +0.01	17.02	17.00	17.00	968,806
07 Jul 17	17.00000 +0.00	17.02	17.00	17.00	33,883
06 Jul 17	17.00000 +0.03	17.02	17.00	17.00	435,707
05 Jul 17	16.97000 +0.00	16.99	16.97	16.97	9,612
04 Jul 17	16.97000 -0.02	16.99	16.96	16.96	19,768
03 Jul 17	16.99000 +0.03	16.99	16.96	16.96	40,981
30 Jun 17	16.96000 -0.02	17.00	16.96	16.96	2,967
29 Jun 17	16.98000 -0.02	17.00	16.96	16.98	2,158
28 Jun 17	17.00000 +0.01	17.00	16.96	16.99	10,457
27 Jun 17	16.99000 +0.03	16.99	16.96	16.96	1,855
26 Jun 17	16.96000 +0.00	16.99	16.96	16.96	1,825
23 Jun 17	16.96000 +0.00	16.99	16.96	16.99	938
22 Jun 17	16.96000 +0.00	16.99	16.96	16.99	5,130
21 Jun 17	16.96000 -0.04	16.96	16.96	16.96	4,149
20 Jun 17	17.00000 +0.06	17.00	16.94	16.94	19,155
19 Jun 17	16.94000 +0.00	16.99	16.94	16.98	5,750
16 Jun 17	16.94000 -0.02	16.99	16.93	16.98	1,583
15 Jun 17	16.96000 -0.02	16.98	16.93	16.93	1,639
14 Jun 17	16.98000 +0.04	16.98	16.93	16.93	1,180
13 Jun 17	16.94000 +0.00	16.96	16.94	16.95	4,449
12 Jun 17	16.94000 +0.00	16.97	16.92	16.96	2,167
09 Jun 17	16.94000 +0.00	16.96	16.92	16.92	3,039
08 Jun 17	16.94000 +0.01	16.97	16.93	16.93	1,528
07 Jun 17	16.93000 -0.03	16.94	16.92	16.92	479
06 Jun 17	16.96000 +0.03	16.97	16.93	16.93	2,494
05 Jun 17	16.93000 +0.00	16.93	16.92	16.92	689
02 Jun 17	16.93000 +0.00	16.97	16.93	16.96	1,572
01 Jun 17	16.93000 +0.00	16.96	16.93	16.96	3,417
31 May 17	16.93000 -0.02	16.96	16.92	16.92	5,851
30 May 17	16.95000 -0.02	16.95	16.92	16.92	16,893
29 May 17	16.97000 +0.01	16.97	16.90	16.90	5,107
26 May 17	16.96000 +0.03	16.97	16.92	16.97	6,150
25 May 17	16.93000 +0.01	16.93	16.92	16.92	6,526
24 May 17	16.92000 -0.01	16.96	16.92	16.92	1,356
23 May 17	16.93000 +0.01	16.96	16.92	16.92	973
22 May 17	16.92000 -0.01	16.95	16.92	16.92	3,552
19 May 17	16.93000 +0.00	16.95	16.93	16.93	732
18 May 17	16.93000 -0.03	16.95	16.92	16.92	1,648
17 May 17	16.96000 +0.04	16.96	16.92	16.92	14,147
16 May 17	16.92000 +0.01	16.94	16.91	16.91	10,501
15 May 17	16.91000 +0.03	16.95	16.89	16.89	11,669
12 May 17	16.88000 -0.04	16.90	16.87	16.88	31,662
11 May 17	16.92000 -0.02	16.93	16.88	16.89	9,435
10 May 17	16.94000 +0.06	16.94	16.88	16.88	1,657
09 May 17	16.88000 -0.02	16.90	16.88	16.90	1,607
08 May 17	16.90000 -0.01	16.94	16.90	16.94	491
05 May 17	16.91000 -0.03	16.95	16.90	16.90	1,613
04 May 17	16.94000 +0.05	16.94	16.88	16.90	3,849
03 May 17	16.89000 +0.02	16.95	16.88	16.88	33,443
02 May 17	16.87000 +0.00	16.89	16.87	16.87	8,044
28 Apr 17	16.87000 -0.01	16.89	16.87	16.87	4,794
27 Apr 17	16.88000 +0.00	16.89	16.87	16.87	2,897
26 Apr 17	16.88000 +0.00	16.89	16.87	16.88	6,419
25 Apr 17	16.88000 -0.01	16.89	16.87	16.87	13,103
24 Apr 17	16.89000 +0.01	16.89	16.87	16.88	15,454
21 Apr 17	16.88000 +0.01	16.89	16.87	16.87	26,946
20 Apr 17	16.87000 -0.01	16.89	16.87	16.87	6,505
19 Apr 17	16.88000 +0.01	16.89	16.87	16.87	40,000
18 Apr 17	16.87000 +0.00	16.89	16.87	16.87	20,875
13 Apr 17	16.87000 +0.00	16.90	16.87	16.87	138,938
12 Apr 17	16.87000 -0.01	16.91	16.87	16.87	13,073
11 Apr 17	16.88000 +0.00	16.89	16.87	16.87	6,823
10 Apr 17	16.88000 +0.00	16.89	16.87	16.87	4,491
07 Apr 17	16.88000 +0.00	16.89	16.87	16.87	6,693
06 Apr 17	16.88000 +0.00	16.90	16.87	16.88	16,176
05 Apr 17	16.88000 +0.01	16.89	16.87	16.87	15,112
04 Apr 17	16.87000 -0.01	16.88	16.86	16.86	6,616
03 Apr 17	16.88000 +0.00	16.88	16.86	16.87	81,090
31 Mar 17	16.88000 +0.01	16.89	16.87	16.87	42,241
30 Mar 17	16.87000 +0.02	16.89	16.86	16.86	19,598
29 Mar 17	16.85000 -0.01	16.88	16.85	16.86	62,346
28 Mar 17	16.86000 -0.02	16.87	16.85	16.85	109,681
27 Mar 17	16.88000 +0.00	16.88	16.85	16.86	132,843
24 Mar 17	16.88000 +7.18	16.95	16.80	16.80	987,248
23 Mar 17	9.70000 +0.05	9.80	9.62	9.65	3,031
22 Mar 17	9.65000 -0.04	9.67	9.62	9.63	2,015
21 Mar 17	9.69000 +0.07	9.82	9.60	9.82	6,624
20 Mar 17	9.62000 -0.13	9.75	9.62	9.74	6,191
17 Mar 17	9.75000 -0.25	10.02	9.74	10.00	3,001
16 Mar 17	10.00000 +0.37	10.00	9.71	9.89	4,759
15 Mar 17	9.63000 +0.00	9.90	9.63	9.63	996
14 Mar 17	9.63000 -0.02	9.98	9.63	9.67	5,033
13 Mar 17	9.65000 -0.06	9.97	9.65	9.72	2,567
10 Mar 17	9.71000 -0.14	10.07	9.70	9.90	8,149
09 Mar 17	9.85000 -0.08	10.13	9.85	9.93	5,539
08 Mar 17	9.93000 +0.06	10.19	9.92	10.19	1,542
07 Mar 17	9.87000 -0.09	10.19	9.85	9.96	5,687
06 Mar 17	9.96000 -0.14	10.30	9.90	9.97	5,751
03 Mar 17	10.10000 -0.18	10.32	9.90	10.04	9,082
02 Mar 17	10.28000 +0.25	10.31	10.03	10.03	2,839
01 Mar 17	10.03000 -0.37	10.30	9.64	9.86	17,166
28 Feb 17	10.40000 -0.20	10.74	10.40	10.50	4,226
27 Feb 17	10.60000 -0.27	10.95	10.40	10.65	6,321
24 Feb 17	10.87000 +0.08	11.01	10.60	10.62	5,740
23 Feb 17	10.79000 -0.10	11.00	10.41	11.00	3,709
22 Feb 17	10.89000 +0.40	11.02	10.49	10.49	8,809
21 Feb 17	10.49000 -0.05	10.65	10.49	10.54	3,807
20 Feb 17	10.54000 +0.00	10.70	10.53	10.60	2,107
17 Feb 17	10.54000 +0.00	10.98	10.54	10.55	5,675
16 Feb 17	10.54000 -0.26	10.71	10.53	10.71	7,342
15 Feb 17	10.80000 -0.40	11.13	10.76	11.13	10,688
14 Feb 17	11.20000 -0.02	11.29	11.11	11.22	4,144
13 Feb 17	11.22000 -0.06	11.39	11.20	11.34	3,824
10 Feb 17	11.28000 -0.07	11.42	11.27	11.34	707
09 Feb 17	11.35000 -0.11	11.46	11.20	11.43	4,867
08 Feb 17	11.46000 -0.21	11.91	11.00	11.70	3,613
07 Feb 17	11.67000 -0.13	11.90	11.65	11.85	3,633
06 Feb 17	11.80000 -0.25	12.15	11.50	12.10	6,790
03 Feb 17	12.05000 +0.10	12.05	11.95	11.95	1,291
02 Feb 17	11.95000 -0.34	12.07	11.95	11.95	1,309
01 Feb 17	12.29000 +0.15	12.42	11.82	12.05	3,141
31 Jan 17	12.14000 -0.43	12.59	12.14	12.42	6,596
30 Jan 17	12.57000 -0.09	12.86	12.35	12.79	11,193
27 Jan 17	12.66000 +0.52	12.78	12.13	12.25	10,424
26 Jan 17	12.14000 +0.14	12.25	12.00	12.00	5,937
25 Jan 17	12.00000 -0.24	12.24	11.90	12.10	8,420
24 Jan 17	12.24000 +0.11	12.39	12.00	12.00	5,370
23 Jan 17	12.13000 +0.01	12.17	11.90	11.90	4,333
20 Jan 17	12.12000 +0.04	12.19	11.86	12.00	3,893
19 Jan 17	12.08000 -0.29	12.36	11.80	12.36	5,664
18 Jan 17	12.37000 +0.36	12.47	11.71	11.71	18,851
17 Jan 17	12.01000 -0.37	12.38	11.40	12.38	9,421
16 Jan 17	12.38000 -0.03	12.48	12.20	12.48	4,598
13 Jan 17	12.41000 +0.83	12.41	11.65	11.72	27,337
12 Jan 17	11.58000 +0.07	11.79	11.50	11.79	6,307
11 Jan 17	11.51000 +0.01	11.98	11.50	11.50	4,545
10 Jan 17	11.50000 -0.05	11.91	11.50	11.91	8,759
09 Jan 17	11.55000 -0.32	11.98	11.53	11.87	7,244
06 Jan 17	11.87000 +0.61	11.87	11.25	11.40	14,837
05 Jan 17	11.26000 +0.05	11.67	11.22	11.40	5,444
04 Jan 17	11.21000 -0.30	11.74	11.21	11.74	6,535
03 Jan 17	11.51000 +0.16	11.76	11.25	11.34	16,178
02 Jan 17	11.35000 -0.15	11.50	11.30	11.50	5,860
30 Dec 16	11.50000 +0.66	11.50	10.80	10.80	24,248
29 Dec 16	10.84000 +0.10	11.02	10.73	11.02	21,189
28 Dec 16	10.74000 -0.04	10.89	10.73	10.80	3,150
27 Dec 16	10.78000 -0.23	11.02	10.78	11.00	4,806
23 Dec 16	11.01000 +0.08	11.05	10.80	10.94	16,256
22 Dec 16	10.93000 +0.06	10.93	10.77	10.79	5,809
21 Dec 16	10.87000 +0.02	10.89	10.76	10.80	4,347
20 Dec 16	10.85000 -0.11	11.05	10.70	11.05	6,294
19 Dec 16	10.96000 +0.25	11.07	10.61	10.71	14,726
16 Dec 16	10.71000 -0.24	10.89	10.65	10.80	6,479
15 Dec 16	10.95000 +0.26	10.95	10.68	10.69	10,721
14 Dec 16	10.69000 +0.24	11.00	10.41	10.48	26,059
13 Dec 16	10.45000 +0.12	10.60	10.34	10.40	23,568
12 Dec 16	10.33000 +0.47	10.33	9.88	10.00	50,694
09 Dec 16	9.86000 +0.03	9.99	9.86	9.86	7,160
08 Dec 16	9.83000 -0.01	9.99	9.81	9.81	8,414
07 Dec 16	9.84000 -0.06	9.99	9.81	9.90	9,870
06 Dec 16	9.90000 +0.09	10.10	9.81	10.10	7,616
05 Dec 16	9.81000 -0.10	10.15	9.75	9.99	12,187
02 Dec 16	9.91000 -0.04	10.00	9.82	9.94	6,342
01 Dec 16	9.95000 +0.02	10.00	9.91	10.00	3,162
30 Nov 16	9.93000 -0.11	10.20	9.91	10.01	9,596
29 Nov 16	10.04000 -0.05	10.29	10.01	10.29	3,300
28 Nov 16	10.09000 -0.12	10.35	10.02	10.35	11,643
25 Nov 16	10.21000 -0.27	10.71	10.18	10.71	6,294
24 Nov 16	10.48000 +0.26	10.48	10.11	10.44	3,536
23 Nov 16	10.22000 +0.22	10.44	10.00	10.11	15,589
22 Nov 16	10.00000 +0.22	10.00	9.78	9.98	7,364
21 Nov 16	9.78000 -0.15	10.03	9.75	10.00	11,428
18 Nov 16	9.93000 -0.07	10.10	9.92	10.10	9,963
17 Nov 16	10.00000 +0.06	10.10	9.81	9.84	14,132
16 Nov 16	9.94000 -0.73	10.61	9.73	10.61	62,572
15 Nov 16	10.67000 -0.34	10.94	10.63	10.81	7,683
14 Nov 16	11.01000 -0.39	11.40	11.01	11.40	8,858
11 Nov 16	11.40000 +0.50	11.44	10.81	10.90	9,866
10 Nov 16	10.90000 +0.17	11.35	10.90	11.29	9,097
09 Nov 16	10.73000 -0.24	11.21	10.50	10.80	13,761
08 Nov 16	10.97000 -0.25	11.40	10.91	11.12	11,538
07 Nov 16	11.22000 -0.42	11.78	11.11	11.68	9,754
04 Nov 16	11.64000 -0.02	11.79	11.56	11.79	8,749
03 Nov 16	11.66000 -0.15	11.97	11.66	11.97	2,209
02 Nov 16	11.81000 -0.39	12.25	11.62	12.18	8,591
01 Nov 16	12.20000 +0.38	12.49	12.00	12.13	5,818
31 Oct 16	11.82000 +0.25	11.98	11.59	11.80	3,623
28 Oct 16	11.57000 -0.15	12.00	11.57	11.99	12,495
27 Oct 16	11.72000 -0.37	12.39	11.52	12.09	24,541
26 Oct 16	12.09000 -0.16	12.59	12.00	12.26	14,298
25 Oct 16	12.25000 -0.06	12.50	12.25	12.25	2,451
24 Oct 16	12.31000 +0.01	12.70	12.21	12.30	6,914
21 Oct 16	12.30000 -0.24	12.64	12.30	12.52	5,688
20 Oct 16	12.54000 -0.04	12.70	12.54	12.58	3,662
19 Oct 16	12.58000 -0.20	12.80	12.58	12.71	3,616
18 Oct 16	12.78000 -0.15	12.78	12.63	12.76	4,938
17 Oct 16	12.93000 -0.07	13.00	12.73	12.75	4,366
14 Oct 16	13.00000 +0.30	13.00	12.52	12.52	7,654
13 Oct 16	12.70000 -0.45	13.10	12.40	13.08	20,545
12 Oct 16	13.15000 +0.01	13.40	13.13	13.13	4,319
11 Oct 16	13.14000 -0.01	13.38	13.14	13.34	2,321
10 Oct 16	13.15000 -0.03	13.44	13.14	13.44	4,015
07 Oct 16	13.18000 +0.07	13.29	13.12	13.19	6,904
06 Oct 16	13.11000 -0.16	13.19	13.11	13.15	2,011
05 Oct 16	13.27000 +0.12	13.50	13.16	13.50	1,335
04 Oct 16	13.15000 -0.06	13.44	13.15	13.40	1,637
03 Oct 16	13.21000 -0.16	13.51	13.15	13.51	1,440
30 Sep 16	13.37000 -0.23	13.59	13.13	13.59	5,162
29 Sep 16	13.60000 +0.45	13.80	13.20	13.80	9,670
28 Sep 16	13.15000 -0.09	13.29	13.15	13.24	6,890
27 Sep 16	13.24000 -0.01	13.45	13.24	13.45	761
26 Sep 16	13.25000 -0.15	13.41	13.25	13.40	4,260
23 Sep 16	13.40000 +0.01	13.54	13.24	13.24	3,570
22 Sep 16	13.39000 +0.09	13.55	13.21	13.22	4,312
21 Sep 16	13.30000 +0.08	13.30	13.22	13.30	6,964
20 Sep 16	13.22000 -0.19	13.35	13.21	13.31	2,531
19 Sep 16	13.41000 +0.01	13.60	13.30	13.30	3,334
16 Sep 16	13.40000 -0.20	13.60	13.21	13.59	11,845
15 Sep 16	13.60000 -0.10	13.80	13.60	13.65	2,359
14 Sep 16	13.70000 -0.20	13.90	13.65	13.88	4,590
13 Sep 16	13.90000 -0.09	14.07	13.90	14.00	2,565
12 Sep 16	13.99000 -0.16	14.08	13.71	13.85	5,193
09 Sep 16	14.15000 +0.25	14.25	13.92	14.25	4,246
08 Sep 16	13.90000 -0.17	14.26	13.90	13.94	3,561
07 Sep 16	14.07000 -0.16	14.40	13.97	14.28	3,078
06 Sep 16	14.23000 -0.32	14.48	13.72	14.48	4,819
05 Sep 16	14.55000 -0.14	14.70	14.27	14.70	3,538
02 Sep 16	14.69000 +0.50	14.75	13.70	14.70	24,788
01 Sep 16	14.19000 +0.29	14.19	13.90	13.90	4,363
31 Aug 16	13.90000 +0.04	14.14	13.89	14.14	3,788
30 Aug 16	13.86000 +0.01	14.22	13.74	13.74	4,764
29 Aug 16	13.85000 +0.15	14.09	13.66	13.89	1,870
26 Aug 16	13.70000 -0.20	14.10	13.70	14.01	3,451
25 Aug 16	13.90000 -0.10	14.15	13.50	14.01	6,913
24 Aug 16	14.00000 -0.20	14.19	14.00	14.15	3,706
23 Aug 16	14.20000 -0.14	14.54	14.15	14.50	3,511
22 Aug 16	14.34000 +0.39	14.38	14.01	14.08	4,508
19 Aug 16	13.95000 +0.29	14.07	13.67	13.68	3,867
18 Aug 16	13.66000 -0.03	13.88	13.65	13.88	2,067
17 Aug 16	13.69000 -0.14	13.88	13.66	13.85	4,857
16 Aug 16	13.83000 -0.33	14.15	13.73	13.90	10,819
15 Aug 16	14.16000 +0.30	14.25	13.73	13.73	2,274
12 Aug 16	13.86000 -0.03	14.07	13.73	13.89	5,223
11 Aug 16	13.89000 -0.21	14.04	13.72	13.80	1,791
10 Aug 16	14.10000 -0.08	14.10	13.81	13.92	4,091
09 Aug 16	14.18000 -0.04	14.28	13.84	14.05	4,198
08 Aug 16	14.22000 +0.27	14.27	13.80	14.10	3,413
05 Aug 16	13.95000 +0.15	14.09	13.80	14.00	2,594
04 Aug 16	13.80000 +0.29	14.13	13.55	13.56	1,888
03 Aug 16	13.51000 -0.27	13.70	13.33	13.70	8,291
02 Aug 16	13.78000 -0.04	14.08	13.69	13.92	1,927
01 Aug 16	13.82000 +0.27	14.13	13.80	13.80	3,656
29 Jul 16	13.55000 -0.43	14.19	13.55	13.98	6,737
28 Jul 16	13.98000 +0.06	14.19	13.98	14.05	2,751
27 Jul 16	13.92000 +0.61	14.14	13.50	13.50	11,920
26 Jul 16	13.31000 -0.43	13.91	13.10	13.71	14,915
25 Jul 16	13.74000 -0.26	14.50	13.07	14.50	25,739
22 Jul 16	14.00000 -0.95	16.00	13.69	15.20	31,669
21 Jul 16	14.95000 -0.32	15.50	14.79	15.50	10,465
20 Jul 16	15.27000 -0.37	15.74	15.27	15.74	5,454
19 Jul 16	15.64000 -0.49	16.11	15.63	16.00	2,810
18 Jul 16	16.13000 -0.09	16.22	16.00	16.22	1,148
15 Jul 16	16.22000 +0.11	16.22	16.06	16.06	542
14 Jul 16	16.11000 -0.19	16.19	15.50	16.02	2,172
13 Jul 16	16.30000 +0.05	16.49	16.02	16.33	4,243
12 Jul 16	16.25000 -0.19	17.24	16.02	16.02	8,862
11 Jul 16	16.44000 +0.93	16.45	15.70	15.70	2,557
08 Jul 16	15.51000 -0.38	15.98	15.50	15.89	2,183
07 Jul 16	15.89000 +0.14	16.07	15.88	15.89	1,570
06 Jul 16	15.75000 -0.29	16.28	15.75	16.08	3,027
05 Jul 16	16.04000 -0.29	17.00	16.02	17.00	3,596
04 Jul 16	16.33000 -0.68	17.21	16.02	17.02	3,211
01 Jul 16	17.01000 +0.41	17.50	16.67	16.67	8,646
30 Jun 16	16.60000 +0.52	16.60	15.70	15.70	7,459
29 Jun 16	16.08000 +0.76	16.15	15.26	15.50	12,064
28 Jun 16	15.32000 +0.12	16.29	15.22	15.31	2,865
27 Jun 16	15.20000 -0.98	16.25	15.20	16.17	4,341
24 Jun 16	16.18000 -0.50	16.28	14.50	15.10	12,733
23 Jun 16	16.68000 -0.30	16.99	16.29	16.95	2,302
22 Jun 16	16.98000 -0.21	17.29	16.30	17.02	6,709
21 Jun 16	17.19000 +0.32	17.25	17.00	17.00	1,852
20 Jun 16	16.87000 +0.35	17.25	16.53	16.53	1,107
17 Jun 16	16.52000 -0.03	17.25	16.35	16.80	5,079
16 Jun 16	16.55000 -1.25	17.45	16.52	17.45	4,047
15 Jun 16	17.80000 +0.00	17.98	17.56	17.98	5,817
14 Jun 16	17.80000 +0.50	17.99	17.30	17.30	10,015
13 Jun 16	17.30000 -0.73	17.51	17.25	17.51	4,386
10 Jun 16	18.03000 +0.08	18.15	17.40	17.68	21,372
09 Jun 16	17.95000 -0.95	18.94	17.67	18.67	11,629
08 Jun 16	18.90000 +0.00	19.27	18.71	19.00	4,214
07 Jun 16	18.90000 -1.25	20.48	18.50	20.48	17,139
06 Jun 16	20.15000 -0.05	20.19	19.79	19.80	8,215
03 Jun 16	20.20000 +0.57	20.50	18.95	19.60	21,233
02 Jun 16	19.63000 +1.14	19.80	17.79	18.54	29,171
01 Jun 16	18.49000 +1.28	18.51	16.80	17.38	20,985
31 May 16	17.21000 +1.57	17.31	15.74	15.74	30,325
30 May 16	15.64000 -0.23	15.88	15.55	15.81	4,406
27 May 16	15.87000 +0.68	15.95	15.18	15.67	11,418
26 May 16	15.19000 -0.75	15.94	15.19	15.94	10,545
25 May 16	15.94000 +0.16	15.94	15.55	15.78	11,187
24 May 16	15.78000 +0.00	15.78	15.60	15.60	2,682
23 May 16	15.78000 -0.12	15.80	15.36	15.80	4,212
20 May 16	15.90000 +0.20	15.93	15.62	15.74	3,298
19 May 16	15.70000 +0.15	15.75	15.38	15.75	9,488
18 May 16	15.55000 +0.20	15.55	15.20	15.49	3,615
17 May 16	15.35000 -0.30	15.55	14.90	15.25	9,768
16 May 16	15.65000 +0.05	15.75	15.32	15.70	10,323
13 May 16	15.60000 +0.90	15.69	14.94	14.94	38,427
12 May 16	14.70000 +0.47	14.89	14.53	14.89	21,508
11 May 16	14.23000 -0.04	14.39	14.21	14.39	3,114
10 May 16	14.27000 +0.12	14.58	14.17	14.58	4,056
09 May 16	14.15000 +0.10	15.74	14.15	14.50	18,168
06 May 16	14.05000 -0.19	14.32	14.00	14.00	834
05 May 16	14.24000 +0.15	14.28	14.02	14.07	929
04 May 16	14.09000 -0.02	14.22	14.01	14.20	2,893
03 May 16	14.11000 -0.07	14.22	14.00	14.20	3,907
02 May 16	14.18000 -0.05	14.29	14.15	14.26	2,024
29 Apr 16	14.23000 -0.03	14.33	14.20	14.30	2,025
28 Apr 16	14.26000 -0.11	14.38	14.26	14.37	1,026
27 Apr 16	14.37000 +0.10	14.40	14.25	14.35	3,128
26 Apr 16	14.27000 -0.07	14.50	14.21	14.50	2,416
25 Apr 16	14.34000 +0.03	14.45	14.21	14.44	6,222
22 Apr 16	14.31000 +0.16	14.43	14.25	14.43	2,236
21 Apr 16	14.15000 +0.00	14.40	14.15	14.15	11,547
20 Apr 16	14.15000 -0.16	14.35	13.70	13.82	11,065
19 Apr 16	14.31000 +0.51	14.40	14.10	14.25	11,707
18 Apr 16	13.80000 -0.70	14.60	13.80	14.60	37,121
15 Apr 16	14.50000 -0.09	14.60	14.30	14.60	6,593
14 Apr 16	14.59000 +0.34	14.59	14.25	14.50	6,863
13 Apr 16	14.25000 +0.05	14.57	14.22	14.25	10,745
12 Apr 16	14.20000 +0.10	14.54	14.12	14.20	16,291
11 Apr 16	14.10000 -0.10	14.57	14.06	14.29	33,709
08 Apr 16	14.20000 -0.04	14.45	14.09	14.37	6,448
07 Apr 16	14.24000 +0.24	14.34	14.04	14.25	4,893
06 Apr 16	14.00000 -0.35	14.44	14.00	14.18	4,690
05 Apr 16	14.35000 -0.33	14.75	14.00	14.75	14,714
04 Apr 16	14.68000 -0.39	15.74	14.60	15.74	10,141
01 Apr 16	15.07000 -0.18	15.70	15.07	15.70	7,697
31 Mar 16	15.25000 -0.33	15.98	15.20	15.98	10,627
30 Mar 16	15.58000 -0.77	16.85	15.58	16.85	12,175
29 Mar 16	16.35000 -0.85	17.20	16.10	17.20	11,039
24 Mar 16	17.20000 +0.15	17.38	16.50	17.15	8,516
23 Mar 16	17.05000 -0.06	17.20	16.86	17.20	816
22 Mar 16	17.11000 -0.09	17.20	16.87	17.20	748
21 Mar 16	17.20000 +0.37	17.20	16.44	16.44	3,231
18 Mar 16	16.83000 +0.06	16.84	16.35	16.35	1,150
17 Mar 16	16.77000 -0.26	16.84	16.26	16.62	1,608
16 Mar 16	17.03000 +0.03	17.14	16.61	17.00	3,056
15 Mar 16	17.00000 -0.14	17.15	16.21	17.15	4,125
14 Mar 16	17.14000 +0.36	17.15	16.90	17.00	2,530
11 Mar 16	16.78000 +0.08	17.09	16.70	17.00	2,715
10 Mar 16	16.70000 -0.40	17.03	16.60	16.60	3,108
09 Mar 16	17.10000 -0.03	17.20	16.50	17.20	3,966
08 Mar 16	17.13000 +0.63	17.20	16.45	16.45	4,922
07 Mar 16	16.50000 -0.50	17.20	16.09	17.20	8,857
04 Mar 16	17.00000 +1.41	17.00	15.71	15.88	15,892
03 Mar 16	15.59000 +0.69	15.90	15.10	15.10	8,839
02 Mar 16	14.90000 +0.38	15.27	14.56	14.56	7,302
01 Mar 16	14.52000 -0.48	14.75	14.30	14.50	7,720
29 Feb 16	15.00000 -0.07	15.35	14.31	15.30	5,968
26 Feb 16	15.07000 +0.62	15.53	14.52	15.00	10,344
25 Feb 16	14.45000 -0.05	14.90	14.25	14.90	6,783
24 Feb 16	14.50000 -1.10	15.30	14.36	15.20	14,315
23 Feb 16	15.60000 -0.10	15.65	15.15	15.60	2,359
22 Feb 16	15.70000 -0.02	16.24	15.55	15.55	3,612
19 Feb 16	15.72000 -0.08	16.29	15.61	16.00	10,863
18 Feb 16	15.80000 -0.45	16.45	15.78	16.28	6,222
17 Feb 16	16.25000 -0.74	17.25	16.15	17.25	5,042
16 Feb 16	16.99000 -0.41	17.40	16.40	17.40	1,391
15 Feb 16	17.40000 +1.57	17.41	15.40	15.60	12,807
12 Feb 16	15.83000 -0.12	15.94	15.00	15.06	3,979
11 Feb 16	15.95000 +0.20	15.95	15.50	15.77	6,899
10 Feb 16	15.75000 +0.40	15.95	15.50	15.50	2,303
09 Feb 16	15.35000 -0.85	16.19	15.12	16.19	4,878
08 Feb 16	16.20000 +0.03	17.17	16.20	16.22	1,954
05 Feb 16	16.17000 +0.10	16.17	16.17	16.17	560
04 Feb 16	16.07000 +0.02	17.24	16.05	16.50	4,442
03 Feb 16	16.05000 -0.87	17.25	16.05	17.01	3,181
02 Feb 16	16.92000 -0.30	17.25	16.91	17.25	4,304
01 Feb 16	17.22000 +0.05	17.45	17.19	17.20	2,443
29 Jan 16	17.17000 -0.28	17.60	17.16	17.60	3,288
28 Jan 16	17.45000 -0.07	17.70	17.44	17.65	1,284
27 Jan 16	17.52000 -0.28	17.85	17.52	17.85	2,066
26 Jan 16	17.80000 -0.19	17.85	17.20	17.34	4,403
25 Jan 16	17.99000 -0.31	18.30	17.16	18.30	1,928
22 Jan 16	18.30000 +0.80	18.40	17.50	17.50	3,262
21 Jan 16	17.50000 +0.14	17.72	17.27	17.40	1,748
20 Jan 16	17.36000 -1.09	18.45	17.25	18.45	6,273
19 Jan 16	18.45000 +0.11	19.30	18.36	19.12	1,301
18 Jan 16	18.34000 -0.18	19.15	17.91	18.50	5,838
15 Jan 16	18.52000 -0.53	19.15	18.52	19.15	3,098
14 Jan 16	19.05000 -0.03	19.46	19.05	19.05	2,802
13 Jan 16	19.08000 +0.01	19.73	19.08	19.73	848
12 Jan 16	19.07000 +0.01	19.61	19.05	19.05	1,278
11 Jan 16	19.06000 -0.08	19.23	19.05	19.14	1,095
08 Jan 16	19.14000 -0.67	19.74	19.11	19.26	2,294
07 Jan 16	19.81000 -0.37	20.18	19.05	19.50	6,161
06 Jan 16	20.18000 -0.12	20.29	19.75	20.29	1,660
05 Jan 16	20.30000 +0.41	20.39	19.87	20.39	1,681
04 Jan 16	19.89000 -0.86	20.40	19.71	19.71	2,974
31 Dec 15	20.75000 -0.22	20.94	20.25	20.94	3,481
30 Dec 15	20.97000 +1.22	20.97	19.09	19.09	20,472
29 Dec 15	19.75000 +0.46	19.75	19.09	19.20	4,912
28 Dec 15	19.29000 +0.09	19.50	19.10	19.13	2,713
24 Dec 15	19.20000 -0.40	19.80	19.13	19.80	3,817
23 Dec 15	19.60000 -0.35	19.86	19.24	19.54	1,814
22 Dec 15	19.95000 -0.01	19.96	19.53	19.92	2,737
21 Dec 15	19.96000 +0.01	20.00	19.21	19.65	9,315
18 Dec 15	19.95000 -0.37	20.32	19.91	20.31	7,968
17 Dec 15	20.32000 +1.52	20.32	18.61	18.80	25,021
16 Dec 15	18.80000 +0.28	18.90	18.30	18.30	7,324
15 Dec 15	18.52000 -0.59	19.01	18.21	19.01	9,229
14 Dec 15	19.11000 -0.79	19.77	19.11	19.75	5,915
11 Dec 15	19.90000 -0.29	20.59	19.90	20.59	4,465
10 Dec 15	20.19000 -0.16	20.60	20.16	20.35	1,862
09 Dec 15	20.35000 -0.34	20.78	20.08	20.78	4,385
08 Dec 15	20.69000 -0.25	20.80	19.71	20.80	18,508
07 Dec 15	20.94000 -0.29	21.00	19.10	20.47	27,478
04 Dec 15	21.23000 +0.23	21.40	20.88	20.93	9,024
03 Dec 15	21.00000 -0.10	21.40	20.91	21.40	2,983
02 Dec 15	21.10000 -0.35	21.59	20.91	21.59	7,223
01 Dec 15	21.45000 -0.25	21.70	21.12	21.70	6,194
30 Nov 15	21.70000 -0.08	22.00	21.36	21.69	6,573
27 Nov 15	21.78000 -0.02	21.80	21.47	21.80	1,517
26 Nov 15	21.80000 +0.99	21.80	20.91	21.25	6,932
25 Nov 15	20.81000 -0.78	21.80	20.55	21.80	15,930
24 Nov 15	21.59000 -0.15	21.88	21.59	21.65	3,077
23 Nov 15	21.74000 -0.13	21.98	21.70	21.80	7,835
20 Nov 15	21.87000 -0.25	22.16	21.87	22.12	14,199
19 Nov 15	22.12000 +0.07	22.50	22.06	22.50	947
18 Nov 15	22.05000 -0.45	22.50	21.95	22.50	5,803
17 Nov 15	22.50000 -0.02	22.79	22.26	22.50	7,378
16 Nov 15	22.52000 -0.48	23.00	22.52	23.00	1,389
13 Nov 15	23.00000 +0.01	23.10	22.80	22.99	2,303
12 Nov 15	22.99000 -0.11	23.10	22.82	23.10	850
11 Nov 15	23.10000 -0.21	23.33	23.01	23.01	1,669
10 Nov 15	23.31000 +0.10	23.48	23.01	23.48	1,831
09 Nov 15	23.21000 -0.68	23.49	22.75	23.30	3,466
06 Nov 15	23.89000 -0.63	24.46	22.05	24.10	19,387
05 Nov 15	24.52000 +0.11	24.94	24.00	24.50	7,087
04 Nov 15	24.41000 +1.56	24.50	22.90	22.98	16,592
03 Nov 15	22.85000 +0.46	22.85	22.60	22.60	4,530
02 Nov 15	22.39000 +0.54	22.45	21.80	22.16	3,586
30 Oct 15	21.85000 +0.40	21.85	21.51	21.72	1,704
29 Oct 15	21.45000 -0.05	21.69	21.26	21.50	6,754
28 Oct 15	21.50000 +0.15	21.80	21.36	21.36	4,253
27 Oct 15	21.35000 -0.05	22.00	21.35	22.00	4,098
26 Oct 15	21.40000 -0.40	22.00	21.40	22.00	6,436
23 Oct 15	21.80000 +0.14	22.00	21.60	21.60	11,242
22 Oct 15	21.66000 -0.51	22.48	21.66	21.71	9,531
21 Oct 15	22.17000 -0.32	22.58	22.01	22.01	1,959
20 Oct 15	22.49000 -0.78	23.82	21.47	23.82	8,701
19 Oct 15	23.27000 +0.05	23.83	23.21	23.29	1,827
16 Oct 15	23.22000 +0.12	23.28	22.56	22.56	3,633
15 Oct 15	23.10000 +0.10	24.10	23.10	23.88	1,547
14 Oct 15	23.00000 -0.68	24.10	23.00	24.10	2,367
13 Oct 15	23.68000 -0.42	24.10	23.41	24.10	5,339
12 Oct 15	24.10000 +1.31	24.10	22.22	22.88	20,076
09 Oct 15	22.79000 +0.47	22.79	22.11	22.52	3,499
08 Oct 15	22.32000 +0.22	22.51	21.95	22.23	7,096
07 Oct 15	22.10000 +0.42	22.34	21.75	22.33	6,635
06 Oct 15	21.68000 -0.11	22.34	21.40	21.80	11,851
05 Oct 15	21.79000 +0.08	22.16	21.67	21.89	2,295
02 Oct 15	21.71000 -0.02	22.00	21.61	22.00	6,909
01 Oct 15	21.73000 -0.29	22.27	21.73	21.80	970
30 Sep 15	22.02000 -0.07	22.31	21.93	22.10	6,464
29 Sep 15	22.09000 +0.28	22.09	21.31	21.31	15,588
28 Sep 15	21.81000 -0.19	22.55	21.15	22.55	6,903
25 Sep 15	22.00000 +0.30	22.50	21.70	21.70	2,923
24 Sep 15	21.70000 -0.22	22.84	21.70	21.95	3,522
23 Sep 15	21.92000 +0.07	22.96	21.80	22.05	4,030
22 Sep 15	21.85000 -0.71	22.96	21.80	22.96	4,489
21 Sep 15	22.56000 -0.36	22.98	22.56	22.98	2,196
18 Sep 15	22.92000 +0.73	23.50	22.40	23.49	4,119
17 Sep 15	22.19000 -0.31	22.97	22.19	22.40	4,907
16 Sep 15	22.50000 -0.35	23.36	22.50	22.85	2,706
15 Sep 15	22.85000 -0.72	23.50	22.57	23.50	2,940
14 Sep 15	23.57000 -0.77	24.79	23.57	24.79	4,762
11 Sep 15	24.34000 -0.17	24.90	24.34	24.51	5,219
10 Sep 15	24.51000 +0.11	24.80	24.40	24.80	3,269
09 Sep 15	24.40000 +0.05	24.98	24.40	24.83	4,083
08 Sep 15	24.35000 +0.95	24.70	23.52	23.78	7,082
07 Sep 15	23.40000 +1.30	23.57	22.02	22.13	6,633
04 Sep 15	22.10000 -0.71	23.35	21.90	23.35	7,452
03 Sep 15	22.81000 -0.35	23.98	22.52	23.91	6,595
02 Sep 15	23.16000 -0.20	24.89	23.12	23.16	3,353
01 Sep 15	23.36000 -1.36	25.23	23.27	25.23	8,777
31 Aug 15	24.72000 -0.63	25.85	24.28	25.79	6,385
28 Aug 15	25.35000 +2.86	26.44	24.10	24.40	71,711
27 Aug 15	22.49000 +0.99	22.49	21.34	21.34	7,354
26 Aug 15	21.50000 -0.20	22.05	21.28	22.05	1,569
25 Aug 15	21.70000 +1.70	22.76	20.10	20.10	9,023
24 Aug 15	20.00000 -2.01	21.12	20.00	21.00	17,581
21 Aug 15	22.01000 -0.72	22.78	21.10	22.67	6,699
20 Aug 15	22.73000 -0.33	23.98	22.73	23.06	2,946
19 Aug 15	23.06000 -1.15	24.24	23.06	24.21	6,915
18 Aug 15	24.21000 -0.39	24.56	24.21	24.21	1,237
17 Aug 15	24.60000 -0.19	24.78	24.40	24.75	2,747
14 Aug 15	24.79000 -0.03	24.92	24.60	24.65	1,569
13 Aug 15	24.82000 +0.72	24.87	24.43	24.43	2,124
12 Aug 15	24.10000 -0.45	24.55	24.10	24.55	2,205
11 Aug 15	24.55000 +0.05	24.70	24.50	24.50	1,482
10 Aug 15	24.50000 +0.00	24.99	24.50	24.50	1,008
07 Aug 15	24.50000 +0.40	24.74	24.10	24.16	2,598
06 Aug 15	24.10000 -0.32	24.50	24.10	24.50	2,454
05 Aug 15	24.42000 +0.11	24.68	24.22	24.35	3,502
04 Aug 15	24.31000 -0.23	24.67	24.31	24.67	1,802
03 Aug 15	24.54000 -0.41	24.86	24.35	24.81	5,181
31 Jul 15	24.95000 -0.15	25.20	24.90	25.20	1,636
30 Jul 15	25.10000 -0.04	25.30	25.10	25.14	4,411
29 Jul 15	25.14000 -0.47	25.75	25.13	25.54	4,376
28 Jul 15	25.61000 +0.01	26.34	25.60	25.60	706
27 Jul 15	25.60000 -0.88	26.03	25.55	25.55	2,051
24 Jul 15	26.48000 +0.14	26.48	25.56	25.56	3,502
23 Jul 15	26.34000 -0.16	26.60	25.60	25.86	1,890
22 Jul 15	26.50000 +0.30	26.65	25.96	26.65	3,545
21 Jul 15	26.20000 +0.69	26.30	25.60	26.30	2,891
20 Jul 15	25.51000 -0.35	25.85	25.50	25.75	1,998
17 Jul 15	25.86000 -0.34	26.14	25.77	25.79	1,677
16 Jul 15	26.20000 -0.16	26.36	25.61	26.29	2,258
15 Jul 15	26.36000 +1.22	26.36	25.13	25.13	2,523
14 Jul 15	25.14000 -0.22	25.16	24.92	25.16	356
13 Jul 15	25.36000 +0.00	25.48	24.70	24.70	5,002
10 Jul 15	25.36000 -0.08	26.08	25.35	25.35	5,232
09 Jul 15	25.44000 -0.06	25.90	25.35	25.35	1,908
08 Jul 15	25.50000 -0.11	25.67	25.48	25.48	1,642
07 Jul 15	25.61000 -0.69	26.28	25.61	26.24	1,533
06 Jul 15	26.30000 -0.15	26.40	25.50	26.00	4,330
03 Jul 15	26.45000 +0.90	26.45	25.30	26.00	2,322
02 Jul 15	25.55000 -0.08	26.00	25.55	25.84	531
01 Jul 15	25.63000 +0.38	26.13	25.51	25.69	2,376
30 Jun 15	25.25000 -0.44	26.49	25.20	25.67	6,486
29 Jun 15	25.69000 -1.31	27.40	25.01	25.90	12,161
26 Jun 15	27.00000 -0.20	27.00	26.55	27.00	2,202
25 Jun 15	27.20000 -0.18	27.49	26.94	27.30	4,691
24 Jun 15	27.38000 +0.44	27.62	27.06	27.30	46,710
23 Jun 15	26.94000 +1.11	27.00	25.80	25.80	6,213
22 Jun 15	25.83000 -0.17	27.01	25.80	26.70	7,767
19 Jun 15	26.00000 -0.22	27.00	25.80	26.20	9,400
18 Jun 15	26.22000 +1.50	26.24	24.80	24.80	8,774
17 Jun 15	24.72000 -0.05	25.33	24.63	24.92	3,347
16 Jun 15	24.77000 -0.10	24.89	24.50	24.60	2,543
15 Jun 15	24.87000 -0.63	25.74	24.54	25.74	3,432
12 Jun 15	25.50000 -0.02	25.59	25.11	25.50	2,560
11 Jun 15	25.52000 +0.32	25.75	25.20	25.20	5,035
10 Jun 15	25.20000 +0.10	25.38	25.11	25.20	1,658
09 Jun 15	25.10000 -0.16	25.34	25.01	25.26	1,998
08 Jun 15	25.26000 +0.26	25.31	25.00	25.00	1,915
05 Jun 15	25.00000 -0.43	25.44	24.91	25.44	3,188
04 Jun 15	25.43000 +0.16	25.43	24.83	24.83	2,280
03 Jun 15	25.27000 +0.66	25.45	24.81	25.45	2,469
02 Jun 15	24.61000 -0.49	25.50	24.50	25.18	4,305
01 Jun 15	25.10000 -0.40	25.79	23.00	25.50	11,687
29 May 15	25.50000 -0.58	25.79	25.50	25.60	1,988
28 May 15	26.08000 -0.18	26.31	25.20	26.30	2,223
27 May 15	26.26000 +0.20	26.70	26.15	26.70	1,256
26 May 15	26.06000 -0.43	26.80	26.03	26.80	1,271
25 May 15	26.49000 +0.80	27.08	25.32	25.80	12,304
22 May 15	25.69000 +0.25	25.69	25.16	25.44	16,440
21 May 15	25.44000 -0.54	25.96	25.44	25.96	1,731
20 May 15	25.98000 +0.04	26.00	25.42	25.90	5,029
19 May 15	25.94000 +0.06	25.99	25.00	25.88	5,325
18 May 15	25.88000 +0.38	25.88	25.32	25.52	4,921
15 May 15	25.50000 -0.10	25.75	25.50	25.75	1,500
14 May 15	25.60000 -0.14	25.73	25.49	25.73	334
13 May 15	25.74000 +0.73	25.80	25.03	25.03	4,139
12 May 15	25.01000 -0.07	25.38	24.92	25.20	1,614
11 May 15	25.08000 +0.12	25.33	24.93	25.01	3,959
08 May 15	24.96000 -0.43	25.42	24.90	24.95	5,513
07 May 15	25.39000 -0.10	25.77	24.89	25.77	8,832
06 May 15	25.49000 +1.16	26.09	24.51	25.00	16,186
05 May 15	24.33000 +0.23	24.38	24.11	24.22	3,864
04 May 15	24.10000 +0.20	24.52	23.26	24.20	15,118
30 Apr 15	23.90000 -0.84	24.60	23.83	24.60	14,200
29 Apr 15	24.74000 -1.00	25.85	24.40	25.54	19,472
28 Apr 15	25.74000 -0.46	26.32	25.56	26.32	6,135
27 Apr 15	26.20000 +0.40	26.20	25.51	26.20	5,098
24 Apr 15	25.80000 -0.20	26.23	25.80	26.05	4,245
23 Apr 15	26.00000 -0.16	26.32	25.96	26.02	16,487
22 Apr 15	26.16000 +0.06	26.32	26.08	26.32	8,315
21 Apr 15	26.10000 -0.45	26.62	26.05	26.60	4,127
20 Apr 15	26.55000 +0.60	26.55	26.06	26.20	6,519
17 Apr 15	25.95000 -0.31	26.26	25.95	26.03	3,591
16 Apr 15	26.26000 +0.04	26.35	26.08	26.23	4,223
15 Apr 15	26.22000 -0.03	26.46	26.19	26.46	2,439
14 Apr 15	26.25000 -0.25	26.54	26.06	26.09	5,818
13 Apr 15	26.50000 +0.51	26.50	25.94	26.14	10,591
10 Apr 15	25.99000 -0.52	26.51	25.90	26.51	20,797
09 Apr 15	26.51000 -0.19	26.78	26.06	26.32	12,972
08 Apr 15	26.70000 +0.56	26.72	26.17	26.17	3,782
07 Apr 15	26.14000 -0.59	26.76	26.12	26.73	7,366
02 Apr 15	26.73000 +0.01	26.90	26.45	26.90	2,648
01 Apr 15	26.72000 +0.67	26.93	26.20	26.20	3,453
31 Mar 15	26.05000 -0.95	27.00	25.70	26.80	17,616
30 Mar 15	27.00000 -0.08	27.32	26.81	27.05	10,558
27 Mar 15	27.08000 +0.13	27.25	27.00	27.01	5,712
26 Mar 15	26.95000 -0.35	27.90	26.00	27.31	20,348
25 Mar 15	27.30000 -0.70	28.24	27.30	27.90	8,473
24 Mar 15	28.00000 -0.10	28.60	27.61	27.94	6,996
23 Mar 15	28.10000 -0.60	28.90	27.75	28.90	11,787
20 Mar 15	28.70000 +0.30	29.88	28.63	28.90	39,981
19 Mar 15	28.40000 +1.00	28.67	27.50	27.51	18,779
18 Mar 15	27.40000 +0.22	28.11	27.10	27.18	13,046
17 Mar 15	27.18000 -0.17	27.60	27.18	27.60	6,927
16 Mar 15	27.35000 +0.08	27.83	27.30	27.30	3,361
13 Mar 15	27.27000 -0.65	27.97	27.27	27.70	3,569
12 Mar 15	27.92000 +0.32	27.94	27.50	27.66	1,372
11 Mar 15	27.60000 +0.38	27.74	27.23	27.51	1,832
10 Mar 15	27.22000 -0.57	27.82	27.22	27.76	5,053
09 Mar 15	27.79000 +0.04	28.09	27.77	27.77	3,501
06 Mar 15	27.75000 -0.15	28.13	27.68	27.78	7,459
05 Mar 15	27.90000 -0.06	28.14	27.58	28.00	13,984
04 Mar 15	27.96000 -0.26	28.34	27.54	28.00	12,691
03 Mar 15	28.22000 +0.22	28.30	27.78	28.30	4,052
02 Mar 15	28.00000 +0.90	28.35	27.02	27.02	30,626
27 Feb 15	27.10000 -0.19	27.48	27.08	27.09	6,762
26 Feb 15	27.29000 +0.07	27.54	27.07	27.22	5,214
25 Feb 15	27.22000 -0.35	27.59	27.22	27.59	3,521
24 Feb 15	27.57000 -0.13	27.67	27.21	27.50	3,344
23 Feb 15	27.70000 +0.88	27.77	26.70	26.70	9,019
20 Feb 15	26.82000 -0.63	27.80	26.82	27.30	12,823
19 Feb 15	27.45000 -0.44	28.04	27.26	28.04	8,418
18 Feb 15	27.89000 +0.83	28.40	26.85	26.95	11,663
17 Feb 15	27.06000 -0.44	27.40	26.97	27.40	4,755
16 Feb 15	27.50000 +0.25	27.50	27.01	27.01	4,195
13 Feb 15	27.25000 -1.15	28.74	27.00	28.50	11,944
12 Feb 15	28.40000 +0.30	28.59	27.40	28.28	4,999
11 Feb 15	28.10000 +0.31	28.40	27.38	28.21	3,293
10 Feb 15	27.79000 +0.33	28.30	27.43	28.30	5,115
09 Feb 15	27.46000 -1.02	28.50	27.40	28.50	5,120
06 Feb 15	28.48000 -0.26	28.91	27.80	28.80	15,536
05 Feb 15	28.74000 +0.77	28.78	27.50	27.99	9,819
04 Feb 15	27.97000 +0.72	28.40	26.82	27.27	14,299
03 Feb 15	27.25000 +0.86	27.27	26.30	26.38	9,552
02 Feb 15	26.39000 -0.07	26.79	26.06	26.50	4,052
30 Jan 15	26.46000 +0.75	26.87	25.81	25.81	8,257
29 Jan 15	25.71000 -1.49	27.47	25.71	27.47	62,096
28 Jan 15	27.20000 +1.20	27.20	25.75	26.00	16,049
27 Jan 15	26.00000 -0.45	26.40	26.00	26.36	6,061
26 Jan 15	26.45000 -0.15	26.74	26.45	26.60	6,399
23 Jan 15	26.60000 -0.19	27.00	26.45	26.53	6,211
22 Jan 15	26.79000 -0.13	26.98	26.30	26.82	3,385
21 Jan 15	26.92000 -0.46	27.50	26.61	27.50	5,940
20 Jan 15	27.38000 -0.01	27.44	26.30	27.37	6,872
19 Jan 15	27.39000 -0.31	27.94	25.50	27.94	23,229
16 Jan 15	27.70000 +0.68	27.96	26.80	27.17	3,424
15 Jan 15	27.02000 -0.23	27.89	27.01	27.25	3,371
14 Jan 15	27.25000 +0.02	27.50	27.01	27.23	1,441
13 Jan 15	27.23000 +0.13	27.48	27.01	27.06	1,835
12 Jan 15	27.10000 -0.10	27.55	27.06	27.06	1,986
09 Jan 15	27.20000 -0.80	28.40	27.20	28.40	3,381
08 Jan 15	28.00000 +0.00	28.30	27.62	28.27	36,422
07 Jan 15	28.00000 -0.17	28.30	27.61	28.00	4,174
06 Jan 15	28.17000 +0.52	28.17	26.60	27.50	7,136
05 Jan 15	27.65000 -0.55	28.37	27.55	28.11	4,338
02 Jan 15	28.20000 +0.70	28.40	27.80	28.40	3,598
31 Dec 14	27.50000 -0.33	27.78	27.13	27.13	1,173
30 Dec 14	27.83000 +0.53	28.00	27.06	28.00	5,274
29 Dec 14	27.30000 -0.70	28.90	27.25	28.90	8,375
24 Dec 14	28.00000 -0.90	28.83	27.50	28.00	5,090
23 Dec 14	28.90000 -0.31	29.47	28.08	29.25	5,068
22 Dec 14	29.21000 +0.11	29.49	28.76	29.30	22,472
19 Dec 14	29.10000 +0.40	29.39	28.00	29.00	7,697
18 Dec 14	28.70000 +0.53	29.45	28.32	28.80	8,885
17 Dec 14	28.17000 +0.17	28.82	27.82	28.82	16,433
16 Dec 14	28.00000 -0.58	28.72	27.68	28.25	12,299
15 Dec 14	28.58000 +0.54	29.00	27.77	28.02	16,256
12 Dec 14	28.04000 -0.57	29.49	27.70	29.25	20,424
11 Dec 14	28.61000 +1.11	29.50	28.00	28.50	23,518
10 Dec 14	27.50000 -0.52	28.00	27.50	27.60	4,235
09 Dec 14	28.02000 -0.28	28.66	27.33	27.80	59,489
08 Dec 14	28.30000 +2.70	28.30	25.45	25.51	29,301
05 Dec 14	25.60000 +0.28	25.76	25.12	25.32	9,935
04 Dec 14	25.32000 -0.68	26.00	25.21	25.99	6,809
03 Dec 14	26.00000 -0.50	26.53	25.10	26.46	13,349
02 Dec 14	26.50000 -0.71	27.20	26.15	27.20	5,439
01 Dec 14	27.21000 +0.06	27.60	27.05	27.30	5,662
28 Nov 14	27.15000 -0.37	27.75	27.15	27.45	3,293
27 Nov 14	27.52000 -0.18	27.99	27.50	27.99	1,785
26 Nov 14	27.70000 +0.25	27.93	27.25	27.25	1,629
25 Nov 14	27.45000 -0.37	28.00	27.05	28.00	7,537
24 Nov 14	27.82000 -0.88	28.85	27.65	28.70	6,171
21 Nov 14	28.70000 +0.75	28.76	27.20	28.45	6,066
20 Nov 14	27.95000 +0.69	27.95	27.26	27.32	2,450
19 Nov 14	27.26000 -1.20	28.90	27.12	28.49	6,411
18 Nov 14	28.46000 +0.09	28.49	28.10	28.49	1,431
17 Nov 14	28.37000 -0.42	29.00	28.10	29.00	1,438
14 Nov 14	28.79000 +0.75	28.79	27.78	27.99	1,721
13 Nov 14	28.04000 -0.53	28.82	27.00	28.82	18,371
12 Nov 14	28.57000 -0.53	29.22	28.57	29.20	3,231
11 Nov 14	29.10000 -0.49	29.45	28.44	29.32	4,130
10 Nov 14	29.59000 -0.31	29.75	28.10	29.75	7,334
07 Nov 14	29.90000 +0.03	30.29	29.56	30.29	7,823
06 Nov 14	29.87000 -0.28	30.10	29.42	30.10	5,490
05 Nov 14	30.15000 +0.10	30.20	29.76	30.05	22,478
04 Nov 14	30.05000 +0.60	30.29	28.99	29.48	18,180
03 Nov 14	29.45000 +0.05	29.80	28.78	29.80	3,159
31 Oct 14	29.40000 +0.93	29.70	28.10	28.70	9,430
30 Oct 14	28.47000 +0.01	28.71	27.16	27.62	9,421
29 Oct 14	28.46000 +1.07	28.96	27.52	27.90	4,964
28 Oct 14	27.39000 +0.00	28.01	27.15	27.39	1,448
27 Oct 14	27.39000 -1.21	29.64	26.69	29.49	6,210
24 Oct 14	28.60000 -0.60	29.30	27.96	29.30	6,138
23 Oct 14	29.20000 +0.64	29.25	28.12	29.05	4,961
22 Oct 14	28.56000 -0.84	29.64	28.02	29.50	13,483
21 Oct 14	29.40000 +1.50	29.48	27.72	28.10	26,889
20 Oct 14	27.90000 +0.40	28.96	27.46	28.07	23,570
17 Oct 14	27.50000 +3.94	27.72	23.51	24.37	33,649
16 Oct 14	23.56000 -1.14	24.96	22.51	24.04	51,969
15 Oct 14	24.70000 -1.96	27.20	24.27	26.70	24,593
14 Oct 14	26.66000 -1.60	28.09	26.54	28.05	28,785
13 Oct 14	28.26000 +0.09	29.50	28.26	28.26	13,126
10 Oct 14	28.17000 -2.29	29.60	28.10	29.60	37,636
09 Oct 14	30.46000 -1.33	33.57	29.55	32.00	38,708
08 Oct 14	31.79000 -0.23	31.85	30.15	31.60	18,702
07 Oct 14	32.02000 -0.16	33.80	32.02	32.20	5,266
06 Oct 14	32.18000 -1.82	34.20	32.18	34.00	4,822
03 Oct 14	34.00000 +0.80	34.44	33.30	33.70	4,876
02 Oct 14	33.20000 -1.13	34.35	32.10	34.35	6,500
01 Oct 14	34.33000 +0.89	34.59	33.47	33.47	3,722
30 Sep 14	33.44000 -0.61	34.27	33.26	33.80	4,359
29 Sep 14	34.05000 -1.05	35.39	33.72	35.10	5,273
26 Sep 14	35.10000 +0.80	35.29	34.00	34.50	6,997
25 Sep 14	34.30000 +0.63	35.50	33.85	34.00	11,355
24 Sep 14	33.67000 +0.47	34.10	33.21	34.10	1,383
23 Sep 14	33.20000 -1.18	34.40	33.02	34.35	6,793
22 Sep 14	34.38000 +0.68	34.40	33.50	33.50	3,068
19 Sep 14	33.70000 +0.05	33.87	33.69	33.87	1,824
18 Sep 14	33.65000 -0.03	33.87	33.50	33.87	2,771
17 Sep 14	33.68000 +0.03	33.87	33.65	33.65	1,737
16 Sep 14	33.65000 -0.81	34.22	33.50	34.10	4,898
15 Sep 14	34.46000 +0.36	34.90	33.50	34.02	3,588
12 Sep 14	34.10000 -0.80	35.14	33.50	35.06	8,121
11 Sep 14	34.90000 -0.60	35.45	34.80	35.01	3,906
10 Sep 14	35.50000 -0.15	35.87	34.80	35.87	5,171
09 Sep 14	35.65000 +0.91	35.79	35.22	35.60	5,948
08 Sep 14	34.74000 +0.39	35.78	34.50	34.55	6,053
05 Sep 14	34.35000 -2.58	36.79	33.30	36.64	12,219
04 Sep 14	36.93000 +0.29	36.93	36.40	36.86	6,236
03 Sep 14	36.64000 +0.47	36.90	36.11	36.17	4,784
02 Sep 14	36.17000 -0.76	37.19	36.10	36.50	8,317
01 Sep 14	36.93000 +2.11	37.15	35.30	35.30	22,351
29 Aug 14	34.82000 +0.61	34.84	32.50	34.10	8,075
28 Aug 14	34.21000 -0.70	34.87	34.21	34.78	1,598
27 Aug 14	34.91000 +0.51	34.97	34.20	34.55	6,995
26 Aug 14	34.40000 +0.15	34.56	33.76	34.10	8,751
25 Aug 14	34.25000 -0.15	34.69	34.10	34.58	5,389
22 Aug 14	34.40000 -0.19	34.75	34.10	34.74	8,122
21 Aug 14	34.59000 +2.37	34.74	32.45	32.45	22,171
20 Aug 14	32.22000 +0.59	32.45	31.13	31.73	8,177
19 Aug 14	31.63000 +0.65	32.00	30.86	31.70	4,457
18 Aug 14	30.98000 +0.48	31.00	30.50	30.50	4,330
15 Aug 14	30.50000 -0.30	31.00	30.17	30.95	13,751
14 Aug 14	30.80000 -0.20	31.70	30.65	30.66	3,720
13 Aug 14	31.00000 -0.07	32.56	30.60	32.56	5,088
12 Aug 14	31.07000 -1.12	33.70	31.03	32.57	12,507
11 Aug 14	32.19000 +2.82	32.24	29.69	29.69	22,274
08 Aug 14	29.37000 -1.33	30.50	29.06	30.50	35,211
07 Aug 14	30.70000 -1.51	32.88	30.00	32.02	26,103
06 Aug 14	32.21000 -1.59	34.00	32.00	33.50	6,770
05 Aug 14	33.80000 +0.14	34.89	33.70	34.60	6,185
04 Aug 14	33.66000 +0.93	34.90	33.50	33.50	9,810
01 Aug 14	32.73000 -2.07	34.81	31.35	34.80	42,621
31 Jul 14	34.80000 +0.00	35.20	34.78	34.80	4,798
30 Jul 14	34.80000 -0.13	35.98	34.80	35.10	15,141
29 Jul 14	34.93000 +0.13	35.45	34.80	34.80	5,448
28 Jul 14	34.80000 -0.15	35.65	34.61	35.64	16,947
25 Jul 14	34.95000 +0.32	35.39	34.61	34.84	24,321
24 Jul 14	34.63000 +0.19	35.50	34.25	35.00	19,895
23 Jul 14	34.44000 -0.09	35.69	34.25	34.56	21,359
22 Jul 14	34.53000 -0.12	35.29	34.51	34.85	12,818
21 Jul 14	34.65000 -0.75	35.20	34.55	35.20	14,000
18 Jul 14	35.40000 -0.88	36.52	34.93	36.50	17,675
17 Jul 14	36.28000 -0.37	37.50	36.24	37.50	19,478
16 Jul 14	36.65000 +0.24	37.50	36.50	37.20	16,194
15 Jul 14	36.41000 +0.81	37.52	35.69	36.18	8,352
14 Jul 14	35.60000 +0.79	36.50	34.25	35.59	9,737
11 Jul 14	34.81000 +0.12	36.00	34.57	34.57	11,138
10 Jul 14	34.69000 -1.86	36.60	34.25	36.41	29,668
09 Jul 14	36.55000 -1.35	38.95	35.75	38.00	18,296
08 Jul 14	37.90000 -1.09	40.40	37.30	39.50	42,182
07 Jul 14	38.99000 +1.49	40.48	38.24	38.24	36,733
04 Jul 14	37.50000 +0.89	39.21	36.76	36.99	32,796
03 Jul 14	36.61000 +0.86	37.45	34.90	35.36	9,408
02 Jul 14	35.75000 -0.56	37.00	35.27	36.87	9,105
01 Jul 14	36.31000 +1.97	37.50	34.33	34.33	19,628
30 Jun 14	34.34000 -1.09	35.43	33.77	34.86	17,193
27 Jun 14	35.43000 -1.47	38.41	34.64	37.13	25,063
26 Jun 14	36.90000 -0.35	38.78	35.83	37.55	19,842
25 Jun 14	37.25000 +1.04	37.50	34.21	36.50	22,632
24 Jun 14	36.21000 -1.29	39.38	35.06	37.15	58,884
23 Jun 14	37.50000 +2.82	38.32	35.80	36.00	59,330
20 Jun 14	34.68000 +2.48	35.00	31.82	32.00	34,031
19 Jun 14	32.20000 +0.44	32.50	31.52	31.95	17,468
18 Jun 14	31.76000 +1.83	31.90	30.05	30.05	16,815
17 Jun 14	29.93000 +1.43	30.19	28.53	28.53	15,773
16 Jun 14	28.50000 -1.28	30.69	28.50	30.02	26,757
13 Jun 14	29.78000 -0.13	30.29	29.55	29.91	8,695
12 Jun 14	29.91000 -0.22	30.58	29.50	29.79	8,582
11 Jun 14	30.13000 -1.37	31.30	29.50	31.30	25,531
10 Jun 14	31.50000 -1.36	32.57	30.58	32.57	25,853
09 Jun 14	32.86000 +2.85	34.00	30.25	30.25	50,886
06 Jun 14	30.01000 +3.01	30.30	27.20	27.20	55,156
05 Jun 14	27.00000 +0.11	27.55	26.52	26.52	14,236
04 Jun 14	26.89000 +0.98	26.89	25.25	26.23	18,759
03 Jun 14	25.91000 +0.13	26.50	25.71	26.20	6,235
02 Jun 14	25.78000 +0.47	26.45	25.32	25.68	5,710
30 May 14	25.31000 -0.17	26.40	25.28	25.49	10,088
29 May 14	25.48000 +0.13	25.77	25.23	25.77	1,830
28 May 14	25.35000 +0.50	25.98	24.88	24.88	6,026
27 May 14	24.85000 -0.76	25.75	24.85	25.65	6,798
26 May 14	25.61000 +0.14	25.98	25.47	25.98	10,095
23 May 14	25.47000 +1.60	25.50	23.68	23.88	19,789
22 May 14	23.87000 +0.86	23.88	23.11	23.50	3,234
21 May 14	23.01000 +1.00	23.26	22.36	22.41	15,381
20 May 14	22.01000 -0.64	22.97	22.01	22.97	3,755
19 May 14	22.65000 -0.35	23.38	22.40	23.38	6,910
16 May 14	23.00000 +1.00	23.00	21.76	21.76	42,828
15 May 14	22.00000 -1.10	23.00	21.90	23.00	20,181
14 May 14	23.10000 -0.75	23.85	23.10	23.85	11,681
13 May 14	23.85000 +0.11	24.00	23.20	23.54	8,881
12 May 14	23.74000 -0.11	24.35	23.12	24.35	15,395
09 May 14	23.85000 -0.32	24.44	23.85	24.15	7,512
08 May 14	24.17000 +0.25	24.40	24.02	24.30	3,206
07 May 14	23.92000 -0.18	24.49	23.92	24.19	6,680
06 May 14	24.10000 -0.29	24.54	24.10	24.32	3,818
05 May 14	24.39000 -0.35	25.53	24.25	25.53	5,568
02 May 14	24.74000 +0.44	25.66	23.85	24.00	19,757
30 Apr 14	24.30000 +0.58	24.60	23.76	23.76	5,726
29 Apr 14	23.72000 -0.53	24.50	23.62	24.32	10,634
28 Apr 14	24.25000 -0.55	24.75	24.01	24.75	7,208
25 Apr 14	24.80000 -0.30	25.24	24.51	25.10	5,158
24 Apr 14	25.10000 -0.40	25.50	25.10	25.39	4,050
23 Apr 14	25.50000 -0.31	26.00	25.35	25.85	29,862
22 Apr 14	25.81000 +0.45	26.30	25.30	25.30	10,458
17 Apr 14	25.36000 -0.13	25.50	25.30	25.50	6,091
16 Apr 14	25.49000 +1.21	25.70	24.29	24.29	5,479
15 Apr 14	24.28000 -0.38	25.72	24.09	24.90	19,321
14 Apr 14	24.66000 +0.66	25.99	23.80	23.89	21,557
11 Apr 14	24.00000 -0.50	24.50	23.50	24.20	22,849
10 Apr 14	24.50000 -0.65	25.47	24.25	25.43	32,294
09 Apr 14	25.15000 -0.42	26.60	24.81	25.60	18,391
08 Apr 14	25.57000 -1.75	26.89	24.59	26.67	45,475
07 Apr 14	27.32000 -0.18	28.00	27.00	27.00	25,421
04 Apr 14	27.50000 -0.31	28.00	26.73	27.80	42,265
03 Apr 14	27.81000 +2.01	27.95	25.25	25.80	47,337
02 Apr 14	25.80000 +0.07	25.80	24.02	25.31	28,174
01 Apr 14	25.73000 +3.23	27.20	22.65	22.66	60,304
31 Mar 14	22.50000 +0.07	23.42	22.15	22.25	31,809
28 Mar 14	22.43000 +1.22	22.95	21.02	21.27	36,000
27 Mar 14	21.21000 +0.55	21.28	20.81	21.14	9,576
26 Mar 14	20.66000 -0.64	21.48	20.65	21.47	70,521
25 Mar 14	21.30000 +0.10	21.63	21.22	21.22	10,393
24 Mar 14	21.20000 +0.21	21.83	21.01	21.70	28,217
21 Mar 14	20.99000 -0.31	21.16	20.44	21.16	14,116
20 Mar 14	21.30000 +0.14	21.40	20.30	21.16	23,646
19 Mar 14	21.16000 +0.87	21.75	20.21	20.38	42,005
18 Mar 14	20.29000 +1.03	20.40	19.30	19.34	23,177
17 Mar 14	19.26000 +0.35	19.27	19.10	19.19	31,097
14 Mar 14	18.91000 +0.65	19.11	18.50	18.75	10,755
13 Mar 14	18.26000 -0.01	18.71	18.21	18.71	5,170
12 Mar 14	18.27000 +0.06	18.63	18.10	18.20	15,235
11 Mar 14	18.21000 -0.34	18.71	18.20	18.70	5,169
10 Mar 14	18.55000 -0.42	19.13	18.55	18.95	6,122
07 Mar 14	18.97000 -0.08	19.21	18.97	19.05	2,824
06 Mar 14	19.05000 -0.02	19.24	19.05	19.24	4,195
05 Mar 14	19.07000 -0.13	19.23	19.05	19.12	3,247
04 Mar 14	19.20000 +0.09	19.20	19.05	19.11	6,304
03 Mar 14	19.11000 +0.01	19.20	18.90	19.10	13,887
28 Feb 14	19.10000 +0.00	19.34	19.07	19.21	4,821
27 Feb 14	19.10000 +0.10	19.22	18.90	19.00	3,262
26 Feb 14	19.00000 +0.78	19.24	18.37	18.37	34,963
25 Feb 14	18.22000 +0.19	18.39	18.03	18.03	12,910
24 Feb 14	18.03000 -0.02	18.22	18.00	18.03	5,585
21 Feb 14	18.05000 -0.55	18.98	17.85	18.60	16,500
20 Feb 14	18.60000 -0.30	19.00	18.57	18.90	5,125
19 Feb 14	18.90000 +0.01	19.20	18.90	19.20	13,134
18 Feb 14	18.89000 -0.34	19.25	18.89	19.03	7,087
17 Feb 14	19.23000 +0.03	19.30	19.00	19.29	6,207
14 Feb 14	19.20000 +0.90	19.29	18.15	18.15	103,566
13 Feb 14	18.30000 -0.20	18.50	17.99	18.50	11,575
12 Feb 14	18.50000 +0.85	18.60	17.80	17.90	11,909
11 Feb 14	17.65000 +0.15	18.00	17.56	17.56	12,603
10 Feb 14	17.50000 +0.15	18.02	17.50	17.97	12,832
07 Feb 14	17.35000 +0.04	17.50	17.35	17.35	13,728
06 Feb 14	17.31000 -0.34	17.80	17.31	17.61	10,750
05 Feb 14	17.65000 -0.15	17.90	17.65	17.90	8,862
04 Feb 14	17.80000 -0.35	18.25	17.80	18.15	9,185
03 Feb 14	18.15000 -0.21	18.40	18.15	18.40	6,641
31 Jan 14	18.36000 +0.04	18.50	18.30	18.31	7,413
30 Jan 14	18.32000 -0.05	18.60	18.30	18.40	29,286
29 Jan 14	18.37000 -0.03	18.75	18.30	18.74	10,604
28 Jan 14	18.40000 -0.30	18.75	18.40	18.70	10,549
27 Jan 14	18.70000 -0.11	19.00	18.60	19.00	10,600
24 Jan 14	18.81000 -0.01	19.00	18.81	19.00	2,990
23 Jan 14	18.82000 -0.21	19.20	18.82	19.03	14,457
22 Jan 14	19.03000 -0.10	19.39	19.02	19.14	2,723
21 Jan 14	19.13000 -0.15	19.39	19.06	19.39	5,412
20 Jan 14	19.28000 +0.10	19.51	19.28	19.50	19,858
17 Jan 14	19.18000 +0.18	19.40	18.81	19.38	7,588
16 Jan 14	19.00000 +0.15	19.09	18.70	18.80	13,631
15 Jan 14	18.85000 -0.17	19.10	18.74	19.06	20,687
14 Jan 14	19.02000 -0.38	19.44	19.02	19.30	9,829
13 Jan 14	19.40000 +0.40	19.64	19.05	19.10	17,556
10 Jan 14	19.00000 +0.00	19.29	19.00	19.00	6,796
09 Jan 14	19.00000 -0.35	19.49	19.00	19.12	4,872
08 Jan 14	19.35000 -0.05	19.50	19.07	19.40	19,931
07 Jan 14	19.40000 +0.15	19.60	19.20	19.40	16,165
06 Jan 14	19.25000 +0.25	19.50	19.01	19.50	9,336
03 Jan 14	19.00000 -0.10	19.30	19.00	19.30	5,554
02 Jan 14	19.10000 -0.11	19.50	19.02	19.50	4,516
31 Dec 13	19.21000 -0.47	19.70	19.06	19.70	2,964
30 Dec 13	19.68000 +1.18	19.68	18.54	18.60	11,324
27 Dec 13	18.50000 +0.18	18.74	18.41	18.74	4,538
24 Dec 13	18.32000 +0.07	18.41	18.25	18.30	7,817
23 Dec 13	18.25000 -0.20	18.45	18.25	18.30	7,816
20 Dec 13	18.45000 +0.13	18.55	18.27	18.49	8,205
19 Dec 13	18.32000 +0.02	19.01	18.25	19.01	8,948
18 Dec 13	18.30000 +0.04	18.47	18.30	18.36	6,289
17 Dec 13	18.26000 -0.02	18.65	18.20	18.48	37,682
16 Dec 13	18.28000 -0.22	18.51	18.28	18.50	14,659
13 Dec 13	18.50000 -0.73	19.00	18.42	19.00	18,122
12 Dec 13	19.23000 +0.33	19.40	18.91	19.19	24,239
11 Dec 13	18.90000 -0.24	19.30	18.90	19.14	8,791
10 Dec 13	19.14000 +0.04	19.49	19.10	19.49	9,763
09 Dec 13	19.10000 +0.30	19.50	19.10	19.50	7,469
06 Dec 13	18.80000 +0.33	19.00	18.50	18.65	16,608
05 Dec 13	18.47000 -0.04	18.96	18.40	18.96	25,873
04 Dec 13	18.51000 -0.50	19.45	18.51	19.11	19,825
03 Dec 13	19.01000 -0.27	19.55	19.00	19.55	11,781
02 Dec 13	19.28000 -0.27	20.13	19.20	20.00	18,469
29 Nov 13	19.55000 +0.05	20.40	19.43	19.95	16,998
28 Nov 13	19.50000 +0.00	19.60	19.12	19.20	6,733
27 Nov 13	19.50000 +0.04	19.98	19.20	19.98	5,950
26 Nov 13	19.46000 -0.34	20.30	19.30	20.00	26,119
25 Nov 13	19.80000 +0.58	20.00	19.50	19.67	8,130
22 Nov 13	19.22000 +0.28	20.20	19.10	19.50	21,850
21 Nov 13	18.94000 +0.18	19.87	18.60	18.76	31,725
20 Nov 13	18.76000 -0.49	19.20	18.76	19.20	24,029
19 Nov 13	19.25000 -0.94	20.19	19.25	20.19	34,470
18 Nov 13	20.19000 -0.92	21.30	20.00	21.30	28,236
15 Nov 13	21.11000 -0.60	21.87	21.00	21.68	11,636
14 Nov 13	21.71000 +0.24	21.98	21.60	21.98	55,791
13 Nov 13	21.47000 -0.63	22.21	21.30	22.21	140,272
12 Nov 13	22.10000 -0.35	22.50	22.00	22.47	17,738
11 Nov 13	22.45000 +0.43	22.50	22.00	22.01	18,214
08 Nov 13	22.02000 -0.58	22.54	22.00	22.49	53,574
07 Nov 13	22.60000 +0.60	22.64	22.00	22.64	72,001
06 Nov 13	22.00000 +0.00	22.13	21.88	22.00	60,470
05 Nov 13	22.00000 +0.71	22.75	21.50	21.98	124,227
04 Nov 13	21.29000 +0.74	21.49	20.11	21.28	105,819
01 Nov 13	20.55000 +1.92	20.55	18.50	18.63	72,753
31 Oct 13	18.63000 -2.33	23.98	18.63	22.75	365,632
30 Oct 13	20.96000 +0.00	20.96	16.50	16.55	884,830