Statistical Analysis: SPSS Activity

General_Electric.xlsx

Home >Mathematics homework help >Statistics homework help >Statistical Analysis: SPSS Activity

GE (5)

Date	Open	High	Low	Close	Adj Close	Volume
12/13/10	17.889999	17.9	17.549999	17.620001	13.249576	67875600
12/14/10	17.66	17.9	17.58	17.690001	13.302213	76366600
12/15/10	17.639999	17.709999	17.370001	17.49	13.151818	70749600
12/16/10	17.530001	17.870001	17.469999	17.77	13.36237	53915300
12/17/10	17.73	17.77	17.57	17.700001	13.309734	65250600
12/20/10	17.77	17.799999	17.65	17.700001	13.309734	40548600
12/21/10	17.780001	18	17.74	17.9	13.460126	41837000
12/22/10	17.83	18.08	17.82	18.059999	13.687488	42977200
12/23/10	18	18.15	17.98	18.040001	13.672334	30958900
12/27/10	17.92	18.23	17.92	18.190001	13.786016	33318000
12/28/10	18.209999	18.41	18.16	18.32	13.884542	47724000
12/29/10	18.370001	18.49	18.26	18.27	13.84665	34569300
12/30/10	18.280001	18.35	18.16	18.190001	13.786016	28894300
12/31/10	18.15	18.35	18.129999	18.290001	13.861806	27074100
1/3/11	18.49	18.5	18.219999	18.280001	13.85423	52828200
1/4/11	18.34	18.610001	18.120001	18.610001	14.104332	79019500
1/5/11	18.52	18.719999	18.42	18.639999	14.127067	51322400
1/6/11	18.690001	18.719999	18.42	18.559999	14.066433	39640100
1/7/11	18.58	18.66	18.200001	18.43	13.967908	57336500
1/10/11	18.610001	18.75	18.459999	18.51	14.028541	62996500
1/11/11	18.709999	18.809999	18.58	18.629999	14.119487	46593300
1/12/11	18.57	18.73	18.48	18.67	14.149804	61213300
1/13/11	18.73	18.799999	18.559999	18.6	14.096752	44802900
1/14/11	18.610001	18.84	18.549999	18.82	14.263485	42235700
1/18/11	18.98	18.99	18.559999	18.6	14.096752	70505900
1/19/11	18.610001	18.639999	18.190001	18.33	13.892123	82190100
1/20/11	18.459999	18.59	18.17	18.43	13.967908	67732800
1/21/11	19.309999	19.969999	19.25	19.74	14.960747	229080200
1/24/11	19.93	20.120001	19.74	20.040001	15.188111	98547300
1/25/11	19.98	20.280001	19.799999	19.98	15.142643	100987100
1/26/11	20.18	20.200001	19.92	19.92	15.097168	67753600
1/27/11	19.959999	20.33	19.9	20.280001	15.370005	67840600
1/28/11	20.389999	20.74	20.120001	20.200001	15.309374	102189700
1/31/11	20.129999	20.290001	20.1	20.139999	15.263903	51723400
2/1/11	20.379999	20.9	20.299999	20.799999	15.764109	68304300
2/2/11	20.84	20.959999	20.65	20.709999	15.695902	42276300
2/3/11	20.65	20.77	20.42	20.75	15.726215	41117700
2/4/11	20.790001	20.799999	20.4	20.559999	15.582215	43108100
2/7/11	20.77	21	20.73	20.870001	15.817161	45386900
2/8/11	20.959999	21.309999	20.91	21.280001	16.127897	54940300
2/9/11	21.299999	21.43	21.059999	21.309999	16.150635	61056600
2/10/11	21.17	21.309999	20.940001	21.27	16.120317	50215400
2/11/11	21.040001	21.440001	21.030001	21.33	16.165794	40655400
2/14/11	21.51	21.65	21.450001	21.5	16.294628	43403200
2/15/11	21.450001	21.49	21.24	21.459999	16.26432	39619000
2/16/11	21.42	21.49	21.25	21.440001	16.249159	39009500
2/17/11	21.280001	21.58	21.26	21.52	16.30979	36657900
2/18/11	21.540001	21.6	21.299999	21.440001	16.249159	45484200
2/22/11	20.879999	21.209999	20.66	20.82	15.779267	72520300
2/23/11	20.52	20.690001	20.08	20.370001	15.438215	84940300
2/24/11	20.120001	20.65	20.1	20.58	15.705316	65330200
2/25/11	20.709999	20.879999	20.5	20.82	15.888467	45687200
2/28/11	20.950001	21.07	20.82	20.92	15.964781	42652700
3/1/11	21.120001	21.17	20.24	20.25	15.453482	61993100
3/2/11	20.18	20.639999	20.16	20.32	15.5069	49105000
3/3/11	20.879999	20.93	20.700001	20.75	15.835047	46217400
3/4/11	20.85	20.860001	20.190001	20.370001	15.545054	61144400
3/7/11	20.4	20.59	20.01	20.379999	15.552682	66376800
3/8/11	20.43	20.790001	20.26	20.629999	15.743472	50341600
3/9/11	20.58	20.709999	20.299999	20.629999	15.743472	49719800
3/10/11	20.26	20.530001	20.030001	20.1	15.339006	80762600
3/11/11	19.950001	20.48	19.940001	20.360001	15.537424	56137100
3/14/11	19.959999	20.09	19.450001	19.92	15.201647	91174400
3/15/11	18.84	19.76	18.6	19.610001	14.965072	133519100
3/16/11	19.379999	19.51	18.709999	18.950001	14.461405	132048700
3/17/11	19.27	19.629999	19.059999	19.219999	14.667451	83550600
3/18/11	19.639999	19.75	19.219999	19.25	14.690345	79966100
3/21/11	19.68	19.799999	19.549999	19.719999	15.049017	53008400
3/22/11	19.77	19.77	19.469999	19.49	14.873491	46497100
3/23/11	19.450001	19.559999	19.25	19.530001	14.904022	44283900
3/24/11	19.68	19.799999	19.48	19.780001	15.094803	43792700
3/25/11	19.85	19.93	19.690001	19.75	15.071912	40071500
3/28/11	19.809999	19.879999	19.66	19.75	15.071912	35446300
3/29/11	19.66	19.91	19.530001	19.860001	15.155855	36038700
3/30/11	19.98	20.280001	19.93	20.110001	15.346636	46951900
3/31/11	20.08	20.15	19.959999	20.049999	15.300853	40940200
4/1/11	20.139999	20.5	20.120001	20.34	15.522166	48400000
4/4/11	20.73	20.75	20.440001	20.530001	15.667157	45418200
4/5/11	20.48	20.629999	20.299999	20.33	15.51453	41566800
4/6/11	20.57	20.620001	20.370001	20.549999	15.682416	50881300
4/7/11	20.49	20.5	20.190001	20.35	15.529796	52143500
4/8/11	20.49	20.52	20.07	20.190001	15.407689	48510400
4/11/11	20.24	20.370001	20.08	20.18	15.400059	29291200
4/12/11	20.02	20.16	19.799999	20.01	15.270327	48751300
4/13/11	20.049999	20.110001	19.870001	19.940001	15.216907	40049000
4/14/11	19.85	20.08	19.6	20	15.262699	43989000
4/15/11	20.049999	20.299999	19.99	20.040001	15.293221	50138700
4/18/11	19.77	20	19.51	19.98	15.247437	63596100
4/19/11	19.99	20.34	19.93	20.27	15.468742	63496100
4/20/11	20.52	20.540001	20.280001	20.4	15.567945	55587400
4/21/11	20.780001	20.799999	19.73	19.950001	15.224539	121690100
4/25/11	20.139999	20.15	19.889999	19.889999	15.178756	55752100
4/26/11	20.040001	20.33	20	20.1	15.339006	52508200
4/27/11	20.190001	20.85	20.15	20.65	15.758739	88328000
4/28/11	20.690001	20.77	20.469999	20.6	15.720574	42110500
4/29/11	20.719999	20.74	20.4	20.450001	15.606102	41487900
5/2/11	20.700001	20.709999	20.43	20.48	15.629002	36122600
5/3/11	20.360001	20.65	20.35	20.639999	15.751101	40067700
5/4/11	20.559999	20.66	20.15	20.27	15.468742	57890700
5/5/11	20.23	20.299999	19.809999	19.9	15.186378	57273500
5/6/11	20.190001	20.25	19.950001	20.01	15.270327	43648000
5/9/11	19.969999	20.110001	19.9	20.07	15.316117	38193600
5/10/11	20.139999	20.42	20.120001	20.299999	15.491633	38180800
5/11/11	20.209999	20.41	20	20.09	15.331378	38489000
5/12/11	20	20.18	19.9	20.139999	15.369532	38329400
5/13/11	20.120001	20.139999	19.76	19.889999	15.178756	42200000
5/16/11	19.85	19.99	19.68	19.76	15.079544	45796700
5/17/11	19.620001	19.73	19.459999	19.59	14.94981	47528800
5/18/11	19.59	19.870001	19.41	19.76	15.079544	46121100
5/19/11	19.870001	20.049999	19.84	19.959999	15.232167	42815300
5/20/11	19.93	19.940001	19.58	19.620001	14.972701	45530600
5/23/11	19.32	19.48	19.129999	19.389999	14.797185	39020600
5/24/11	19.43	19.52	19.049999	19.1	14.575875	45704600
5/25/11	19	19.360001	18.969999	19.219999	14.667451	43028200
5/26/11	19.129999	19.49	19.129999	19.42	14.820077	41607600
5/27/11	19.49	19.58	19.42	19.440001	14.835339	30223600
5/31/11	19.68	19.719999	19.48	19.639999	14.987969	53175000
6/1/11	19.469999	19.6	19.1	19.129999	14.598769	65012000
6/2/11	19.16	19.280001	18.940001	19.09	14.56824	40259000
6/3/11	18.83	18.99	18.75	18.82	14.362194	49105600
6/6/11	18.709999	18.799999	18.389999	18.459999	14.087468	60470300
6/7/11	18.540001	18.700001	18.469999	18.48	14.102728	52893600
6/8/11	18.49	18.67	18.4	18.51	14.125626	52213200
6/9/11	18.549999	18.76	18.49	18.58	14.179042	39389600
6/10/11	18.51	18.52	18.139999	18.32	13.98063	55838300
6/13/11	18.309999	18.52	18.219999	18.389999	14.034048	42451600
6/14/11	18.530001	18.75	18.5	18.6	14.194305	49358900
6/15/11	18.469999	18.67	18.32	18.389999	14.034048	58463500
6/16/11	18.209999	18.610001	18.200001	18.440001	14.18793	55083800
6/17/11	18.629999	18.690001	18.34	18.49	14.226398	56448100
6/20/11	18.34	18.559999	18.299999	18.48	14.218704	38897300
6/21/11	18.6	18.940001	18.559999	18.809999	14.472615	58789300
6/22/11	18.690001	18.809999	18.559999	18.559999	14.280256	48077400
6/23/11	18.34	18.389999	18.01	18.379999	14.141766	69354500
6/24/11	18.42	18.43	17.969999	17.969999	13.826309	80824300
6/27/11	18.01	18.42	18	18.280001	14.06483	46444800
6/28/11	18.33	18.440001	18.16	18.440001	14.18793	38698400
6/29/11	18.540001	18.610001	18.4	18.559999	14.280256	38788100
6/30/11	18.59	18.9	18.559999	18.860001	14.511078	45039400
7/1/11	18.860001	19.26	18.75	19.200001	14.772684	55868500
7/5/11	19.219999	19.25	18.91	19.040001	14.649573	41903800
7/6/11	18.969999	19.1	18.959999	19.049999	14.65727	31582100
7/7/11	19.23	19.450001	19.139999	19.299999	14.849627	44970100
7/8/11	19.08	19.1	18.85	18.99	14.611105	54652200
7/11/11	18.719999	18.780001	18.5	18.629999	14.334118	46550900
7/12/11	18.43	18.66	18.379999	18.379999	14.141766	47154100
7/13/11	18.530001	18.83	18.5	18.51	14.24179	57145900
7/14/11	18.65	18.799999	18.469999	18.530001	14.257176	43745500
7/15/11	18.549999	18.68	18.290001	18.41	14.164842	50540700
7/18/11	18.33	18.389999	18.16	18.290001	14.072519	39556500
7/19/11	18.4	18.639999	18.35	18.58	14.295647	45677700
7/20/11	18.75	18.91	18.6	18.790001	14.457224	48555100
7/21/11	18.98	19.280001	18.860001	19.16	14.741906	67141700
7/22/11	19.43	19.530001	18.950001	19.040001	14.649573	82155400
7/25/11	18.969999	19.139999	18.85	18.959999	14.588023	43817900
7/26/11	19	19.040001	18.5	18.559999	14.280256	68353200
7/27/11	18.469999	18.51	18.049999	18.110001	13.93403	78142300
7/28/11	18.139999	18.459999	18.09	18.110001	13.93403	48680000
7/29/11	17.99	18.110001	17.780001	17.91	13.780144	70156400
8/1/11	18.389999	18.42	17.68	17.969999	13.826309	69100600
8/2/11	17.74	17.879999	17.16	17.209999	13.241554	96869900
8/3/11	17.25	17.5	17.059999	17.469999	13.441604	86173900
8/4/11	17.190001	17.27	16.42	16.469999	12.672189	128116500
8/5/11	16.66	16.950001	16.1	16.51	12.702969	124296300
8/8/11	15.67	16.129999	15.3	15.43	11.872005	173633800
8/9/11	15.59	15.96	14.82	15.96	12.279794	198450900
8/10/11	15.85	15.89	15.01	15.09	11.610404	134801200
8/11/11	15.15	15.92	15	15.68	12.064355	131813100
8/12/11	16.040001	16.120001	15.79	15.88	12.218239	74802300
8/15/11	16.17	16.41	16.08	16.389999	12.610635	65282900
8/16/11	16.24	16.27	15.95	16.15	12.425981	59329200
8/17/11	16.299999	16.540001	16.08	16.23	12.487534	50792600
8/18/11	15.74	15.78	15.2	15.34	11.802757	118394000
8/19/11	15.1	15.61	15.03	15.09	11.610404	79700900
8/22/11	15.55	15.55	15.05	15.11	11.625793	69430700
8/23/11	15.17	15.54	15.11	15.54	11.956638	70118500
8/24/11	15.48	15.75	15.42	15.72	12.095135	65400300
8/25/11	15.94	16.049999	15.34	15.45	11.887392	67825000
8/26/11	15.4	15.68	15.1	15.54	11.956638	62364800
8/29/11	15.79	16.059999	15.75	16.040001	12.341345	47760700
8/30/11	15.95	16.24	15.75	16.120001	12.402899	48557100
8/31/11	16.24	16.49	16.16	16.309999	12.549087	62871400
9/1/11	16.309999	16.450001	16.15	16.200001	12.464453	61216700
9/2/11	15.85	15.92	15.55	15.76	12.12591	61743900
9/6/11	15.25	15.29	15	15.25	11.733509	97466600
9/7/11	15.5	15.85	15.44	15.8	12.156686	60239400
9/8/11	15.69	15.83	15.49	15.59	11.995108	117920800
9/9/11	15.38	15.46	15.03	15.09	11.610404	144441000
9/12/11	15.01	15.29	14.72	15.01	11.548853	169797200
9/13/11	15.02	15.46	14.86	15.41	11.856616	83300700
9/14/11	15.48	16.040001	15.2	15.79	12.148993	91340600
9/15/11	15.9	16.1	15.84	16.08	12.490784	67326400
9/16/11	16.219999	16.4	16.07	16.33	12.684976	89205000
9/19/11	15.98	16.27	15.87	16.18	12.568457	54153600
9/20/11	16.25	16.450001	16.040001	16.040001	12.459709	56235500
9/21/11	15.97	16.07	15.36	15.38	11.947026	74360800
9/22/11	14.96	15.22	14.82	15.04	11.682918	113698400
9/23/11	14.9	15.25	14.86	15.21	11.814974	65513500
9/26/11	15.4	15.62	15.07	15.57	12.094619	93900700
9/27/11	15.81	16.07	15.67	15.76	12.242207	80391600
9/28/11	15.75	16	15.42	15.45	12.0014	57403100
9/29/11	15.82	15.95	15.5	15.86	12.319884	60693300
9/30/11	15.65	15.73	15.19	15.22	11.822741	75779600
10/3/11	15.1	15.39	14.68	14.69	11.411039	92701600
10/4/11	14.49	14.91	14.02	14.86	11.543094	112000000
10/5/11	14.94	15.33	14.75	15.27	11.861578	79536800
10/6/11	15.27	15.54	14.96	15.53	12.063549	64943200
10/7/11	15.7	15.74	15.24	15.5	12.040241	65569100
10/10/11	15.79	16.139999	15.76	16.139999	12.537386	56216400
10/11/11	15.98	16.219999	15.96	16.139999	12.537386	45999500
10/12/11	16.25	16.58	16.25	16.4	12.739349	61755100
10/13/11	16.23	16.309999	16.02	16.219999	12.599527	46136100
10/14/11	16.42	16.65	16.4	16.6	12.894712	45134200
10/17/11	16.49	16.6	16.190001	16.23	12.607299	46868400
10/18/11	16.25	16.98	16.24	16.709999	12.980156	65453400
10/19/11	16.709999	16.870001	16.41	16.52	12.832569	51899200
10/20/11	16.57	16.799999	16.33	16.629999	12.91801	55091400
10/21/11	16.370001	16.530001	16.129999	16.309999	12.66944	113734400
10/24/11	16.370001	16.690001	16.32	16.450001	12.778192	67044200
10/25/11	16.459999	16.49	16.049999	16.219999	12.599527	82360800
10/26/11	16.41	16.51	16.219999	16.35	12.700511	66600600
10/27/11	16.959999	17.5	16.809999	17.370001	13.492838	110480000
10/28/11	17.190001	17.34	17.110001	17.25	13.399628	57771700
10/31/11	16.98	17.01	16.700001	16.709999	12.980156	49913000
11/1/11	16.129999	16.35	15.97	16.02	12.444173	89755300
11/2/11	16.370001	16.52	16.16	16.25	12.622834	48153200
11/3/11	16.52	16.690001	16.360001	16.67	12.949086	54877700
11/4/11	16.549999	16.559999	16.23	16.389999	12.731582	41678500
11/7/11	16.370001	16.43	16.110001	16.389999	12.731582	41215300
11/8/11	16.440001	16.49	16.26	16.48	12.801494	53898500
11/9/11	16.15	16.190001	15.75	15.85	12.312118	78632100
11/10/11	16.08	16.190001	15.97	16.059999	12.475243	59274100
11/11/11	16.24	16.469999	16.23	16.299999	12.661673	50218600
11/14/11	16.219999	16.280001	16.02	16.1	12.506315	40151400
11/15/11	16.030001	16.32	16.030001	16.200001	12.583995	39776400
11/16/11	16.07	16.25	15.92	15.95	12.389795	52940400
11/17/11	15.98	16.049999	15.5	15.64	12.148992	67472900
11/18/11	15.77	15.85	15.62	15.65	12.156761	46838700
11/21/11	15.48	15.49	15.2	15.24	11.838278	67270300
11/22/11	15.29	15.29	14.98	14.99	11.644078	74944700
11/23/11	14.91	14.95	14.72	14.73	11.442113	66930300
11/25/11	14.76	15.02	14.7	14.7	11.418811	23163700
11/28/11	15.23	15.25	14.68	14.8	11.49649	77629600
11/29/11	14.91	15.15	14.82	14.92	11.589702	80462600
11/30/11	15.31	15.91	15.26	15.91	12.358725	98619800
12/1/11	15.89	16	15.73	15.91	12.358725	58202800
12/2/11	16.040001	16.299999	16.040001	16.09	12.498545	68436300
12/5/11	16.35	16.5	16.18	16.33	12.684976	61585000
12/6/11	16.5	16.92	16.469999	16.719999	12.98792	83017300
12/7/11	16.68	16.83	16.530001	16.74	13.003459	65315800
12/8/11	16.58	16.65	16.25	16.309999	12.66944	79725100
12/9/11	16.379999	16.98	16.360001	16.84	13.081141	85738000
12/12/11	16.709999	16.860001	16.32	16.459999	12.78596	179405500
12/13/11	16.559999	16.719999	16.299999	16.42	12.754889	73866400
12/14/11	16.34	16.77	16.299999	16.610001	12.902479	89088200
12/15/11	16.82	16.870001	16.59	16.790001	13.042303	61429400
12/16/11	16.940001	17.09	16.91	17.01	13.213192	96488000
12/19/11	16.969999	17.1	16.790001	16.860001	13.096679	66302900
12/20/11	17.049999	17.389999	17.040001	17.280001	13.422926	61471300
12/21/11	17.32	17.77	17.15	17.690001	13.741412	80282600
12/22/11	17.700001	18.139999	17.65	18.049999	14.157102	95632600
12/23/11	18.02	18.280001	17.950001	18.23	14.298279	47090200
12/27/11	18.18	18.200001	18.01	18.01	14.125731	42257500
12/28/11	18	18.02	17.719999	17.83	13.984551	39272600
12/29/11	17.809999	18.120001	17.790001	18.07	14.172793	43267000
12/30/11	18.030001	18.08	17.879999	17.91	14.047297	31407800
1/3/12	18.23	18.5	18.23	18.360001	14.400246	58706600
1/4/12	18.309999	18.6	18.280001	18.559999	14.557109	42754700
1/5/12	18.459999	18.6	18.290001	18.549999	14.549266	45819200
1/6/12	18.73	18.790001	18.559999	18.65	14.6277	51069400
1/9/12	18.74	18.879999	18.559999	18.860001	14.792405	46987400
1/10/12	19.01	19.049999	18.620001	18.719999	14.682601	59344400
1/11/12	18.549999	18.950001	18.5	18.879999	14.808096	47868300
1/12/12	18.959999	19	18.76	18.93	14.847312	38957800
1/13/12	18.780001	18.84	18.6	18.84	14.776726	42037300
1/17/12	18.99	19.1	18.68	18.74	14.698289	49206800
1/18/12	18.58	19.049999	18.559999	19.02	14.917902	52912600
1/19/12	19.030001	19.190001	18.93	19.15	15.019863	53907600
1/20/12	18.809999	19.200001	18.68	19.15	15.019863	92432300
1/23/12	19.09	19.24	18.9	18.940001	14.855158	50584600
1/24/12	18.84	18.860001	18.75	18.84	14.776726	39736700
1/25/12	18.83	19.16	18.790001	19.129999	15.004178	51250200
1/26/12	19.26	19.27	18.98	19.07	14.957118	42493500
1/27/12	19	19.129999	18.92	19.030001	14.925743	32611800
1/30/12	18.83	18.93	18.700001	18.9	14.823782	37731100
1/31/12	18.98	19.01	18.690001	18.709999	14.674761	46240600
2/1/12	18.940001	19.059999	18.75	18.77	14.721821	52016900
2/2/12	18.85	18.93	18.700001	18.75	14.706133	37813000
2/3/12	19	19.1	18.92	19.02	14.917902	44877800
2/6/12	18.99	19.15	18.950001	19.049999	14.941432	42735600
2/7/12	19.02	19.200001	18.91	19.18	15.043393	36040900
2/8/12	19.190001	19.309999	19.08	19.24	15.090455	33680800
2/9/12	19.309999	19.35	19.110001	19.129999	15.004178	44183500
2/10/12	18.99	19.01	18.77	18.879999	14.808096	109544800
2/13/12	19.030001	19.08	18.9	19.07	14.957118	104299100
2/14/12	18.93	19.09	18.799999	18.940001	14.855158	39229400
2/15/12	19.01	19.02	18.700001	18.76	14.713978	41438800
2/16/12	18.860001	19.030001	18.799999	19.01	14.910056	40510700
2/17/12	19.18	19.32	19.110001	19.280001	15.121828	58076800
2/21/12	19.42	19.5	19.32	19.41	15.223788	41924200
2/22/12	19.43	19.469999	19.18	19.389999	15.2081	40878800
2/23/12	19.07	19.370001	19	19.309999	15.279318	45628400
2/24/12	19.360001	19.370001	19.139999	19.24	15.223928	23924800
2/27/12	19.02	19.16	18.98	19.07	15.089412	37521900
2/28/12	19.120001	19.190001	18.99	19.16	15.160628	35022700
2/29/12	19.18	19.25	19.01	19.049999	15.073591	44658100
3/1/12	19.15	19.190001	19.030001	19.120001	15.128973	37334400
3/2/12	19.139999	19.139999	18.9	18.969999	15.010286	36230500
3/5/12	18.950001	18.98	18.73	18.85	14.915334	35572600
3/6/12	18.6	18.610001	18.32	18.42	14.575088	56249000
3/7/12	18.58	18.85	18.549999	18.77	14.852031	54451200
3/8/12	18.98	19.09	18.92	19.030001	15.057762	35984900
3/9/12	19.02	19.18	18.92	19.040001	15.065675	37479800
3/12/12	19.09	19.190001	19.040001	19.129999	15.136889	35349400
3/13/12	19.200001	19.66	19.09	19.59	15.500876	63925200
3/14/12	19.629999	19.889999	19.58	19.790001	15.659124	71352600
3/15/12	19.870001	20.200001	19.860001	20.16	15.951895	76328200
3/16/12	20.26	20.299999	20.01	20.200001	15.983541	79237400
3/19/12	20.08	20.360001	20.059999	20.209999	15.991454	42727200
3/20/12	20.02	20.209999	19.98	20.07	15.880677	47535600
3/21/12	20.16	20.32	20.040001	20.07	15.880677	51101600
3/22/12	19.950001	19.959999	19.690001	19.85	15.706598	50758900
3/23/12	19.790001	19.91	19.700001	19.780001	15.65121	34212300
3/26/12	19.98	20.110001	19.92	20.049999	15.864854	42963600
3/27/12	20.120001	20.139999	20.01	20.040001	15.856939	38321000
3/28/12	20.02	21	19.77	20.01	15.833202	55431200
3/29/12	19.82	19.969999	19.709999	19.950001	15.785727	40663100
3/30/12	20.07	20.129999	19.950001	20.07	15.880677	40966700
4/2/12	20.030001	20.110001	19.9	20.02	15.841119	44169100
4/3/12	19.969999	20.02	19.799999	19.959999	15.793638	43797800
4/4/12	19.65	19.809999	19.620001	19.74	15.61956	43693100
4/5/12	19.610001	19.709999	19.459999	19.49	15.421741	39963800
4/9/12	19.1	19.27	19.07	19.200001	15.192277	36361300
4/10/12	19.120001	19.129999	18.700001	18.74	14.828298	54450400
4/11/12	19.02	19.15	18.98	19.01	15.041939	37828100
4/12/12	19.01	19.32	18.959999	19.299999	15.271401	28215500
4/13/12	19.18	19.18	18.860001	18.879999	14.93907	40312700
4/16/12	18.98	19.129999	18.85	18.9	14.954903	30059900
4/17/12	19.030001	19.360001	18.92	19.34	15.303052	35520200
4/18/12	19.23	19.34	19.040001	19.1	15.113147	33331400
4/19/12	19.17	19.25	18.969999	19.139999	15.144799	52169000
4/20/12	19.43	19.639999	19.25	19.360001	15.31888	67930300
4/23/12	19.059999	19.120001	18.940001	19.07	15.089412	52042900
4/24/12	19.190001	19.6	19.110001	19.540001	15.461308	49566300
4/25/12	19.77	19.809999	19.42	19.450001	15.390092	48348500
4/26/12	19.43	19.709999	19.4	19.620001	15.524609	34585100
4/27/12	19.690001	19.870001	19.6	19.780001	15.65121	37395600
4/30/12	19.68	19.719999	19.440001	19.58	15.492954	32875200
5/1/12	19.58	19.950001	19.459999	19.799999	15.667036	35001200
5/2/12	19.719999	19.780001	19.52	19.77	15.643299	33665400
5/3/12	19.799999	19.799999	19.57	19.610001	15.516692	24201100
5/4/12	19.559999	19.59	19.25	19.34	15.303052	34799000
5/7/12	19.15	19.48	19.139999	19.32	15.28723	35751000
5/8/12	19.23	19.33	19.02	19.25	15.231841	40295400
5/9/12	19	19.040001	18.74	18.91	14.962808	61703600
5/10/12	19.120001	19.23	19.01	19.09	15.105241	35334500
5/11/12	18.92	19.27	18.91	19.01	15.041939	26285200
5/14/12	18.82	18.84	18.549999	18.6	14.717518	46978300
5/15/12	18.549999	18.67	18.32	18.4	14.559267	47564600
5/16/12	18.889999	19.26	18.709999	19	15.034023	85013500
5/17/12	18.950001	19.129999	18.870001	18.879999	14.93907	52158100
5/18/12	18.950001	19.16	18.85	18.950001	14.994462	61137200
5/21/12	18.99	19.190001	18.950001	19.120001	15.128973	38606600
5/22/12	19.16	19.290001	19.059999	19.18	15.176451	47187700
5/23/12	19.120001	19.209999	18.75	19.18	15.176451	63500000
5/24/12	19.15	19.389999	19.02	19.25	15.231841	41881400
5/25/12	19.290001	19.42	19.120001	19.200001	15.192277	26847600
5/29/12	19.290001	19.43	19.200001	19.35	15.310966	35631900
5/30/12	19.190001	19.200001	18.99	19.040001	15.065675	41837800
5/31/12	19.01	19.219999	18.870001	19.09	15.105241	49032600
6/1/12	18.82	18.99	18.41	18.540001	14.670045	60939500
6/4/12	18.440001	18.51	18.049999	18.15	14.36145	66592500
6/5/12	18.08	18.299999	18.02	18.24	14.432664	38441700
6/6/12	18.389999	18.879999	18.309999	18.879999	14.93907	42885200
6/7/12	19.09	19.200001	18.9	19	15.034023	139352500
6/8/12	18.98	19.25	18.9	19.200001	15.192277	107933500
6/11/12	19.35	19.43	19.07	19.110001	15.121069	51450900
6/12/12	19.16	19.48	19.09	19.48	15.413836	47101300
6/13/12	19.25	19.540001	19.200001	19.370001	15.326792	40217500
6/14/12	19.360001	19.77	19.24	19.719999	15.603731	62338600
6/15/12	19.870001	20	19.75	20	15.869553	59794200
6/18/12	19.879999	19.98	19.75	19.75	15.671185	41970000
6/19/12	19.870001	20.139999	19.85	20	15.869553	43182200
6/20/12	20	20.15	19.85	20.1	15.948896	46737700
6/21/12	19.99	20.07	19.459999	19.530001	15.628798	60929300
6/22/12	19.68	19.91	19.51	19.809999	15.852866	51384500
6/25/12	19.48	19.6	19.290001	19.52	15.620799	44663800
6/26/12	19.540001	19.9	19.51	19.799999	15.844862	58736000
6/27/12	19.91	20.190001	19.889999	20.129999	16.108946	53791900
6/28/12	19.92	20.200001	19.870001	20.200001	16.164961	56870000
6/29/12	20.42	20.84	20.42	20.84	16.677122	73022200
7/2/12	20.74	20.82	20.280001	20.49	16.397034	61711900
7/3/12	20.379999	20.5	20.33	20.43	16.34902	21247400
7/5/12	20.34	20.48	20.290001	20.33	16.268997	29047400
7/6/12	20.16	20.26	19.950001	20	16.004917	56250900
7/9/12	19.99	20.040001	19.91	20.040001	16.036924	32978200
7/10/12	20.040001	20.07	19.5	19.620001	15.700823	54590600
7/11/12	19.68	19.790001	19.540001	19.68	15.748833	42764700
7/12/12	19.5	19.639999	19.360001	19.440001	15.556778	50188200
7/13/12	19.51	19.870001	19.459999	19.77	15.820864	32421400
7/16/12	19.51	19.610001	19.43	19.59	15.676814	35770700
7/17/12	19.639999	19.85	19.43	19.719999	15.780845	51954000
7/18/12	19.65	19.860001	19.59	19.84	15.876875	39285100
7/19/12	19.940001	19.940001	19.639999	19.799999	15.844862	41939000
7/20/12	19.889999	20.370001	19.450001	19.870001	15.900883	116062500
7/23/12	19.559999	20.129999	19.52	20.09	16.076939	61493400
7/24/12	20.059999	20.09	19.74	19.969999	15.980902	54891100
7/25/12	20.059999	20.16	19.98	20	16.004917	42587700
7/26/12	20.200001	20.700001	20.16	20.559999	16.453049	57275600
7/27/12	20.629999	21	20.559999	20.92	16.741146	80268300
7/30/12	20.790001	20.91	20.690001	20.799999	16.645109	44993600
7/31/12	20.75	20.889999	20.75	20.75	16.605099	38328400
8/1/12	20.860001	20.950001	20.709999	20.73	16.589096	35734300
8/2/12	20.52	20.700001	20.200001	20.52	16.421038	44000400
8/3/12	20.82	21	20.77	20.959999	16.773151	37891500
8/6/12	20.969999	21.18	20.9	20.969999	16.781153	34159500
8/7/12	21.139999	21.190001	21.09	21.120001	16.901192	31115300
8/8/12	21.049999	21.09	20.9	21.01	16.813158	32345900
8/9/12	20.940001	21.120001	20.940001	21.059999	16.853172	31159700
8/10/12	21	21.1	20.940001	21.1	16.885185	24419100
8/13/12	21.040001	21.059999	20.879999	20.99	16.797159	26873600
8/14/12	21.08	21.110001	20.9	20.940001	16.757141	30095000
8/15/12	20.860001	21.030001	20.790001	20.959999	16.773151	28870100
8/16/12	20.870001	21.139999	20.82	21.049999	16.845171	33598000
8/17/12	21.02	21.049999	20.940001	21	16.805162	30032500
8/20/12	20.950001	21.02	20.83	20.93	16.749142	27385500
8/21/12	20.969999	21.049999	20.799999	20.85	16.685125	30438800
8/22/12	20.77	20.870001	20.709999	20.780001	16.629107	28016800
8/23/12	20.74	20.790001	20.629999	20.639999	16.517075	36538800
8/24/12	20.59	20.9	20.549999	20.799999	16.645109	29338200
8/27/12	20.82	20.950001	20.790001	20.85	16.685125	28775600
8/28/12	20.76	20.92	20.76	20.809999	16.653114	25912400
8/29/12	20.82	20.950001	20.809999	20.82	16.661112	19925800
8/30/12	20.719999	20.780001	20.620001	20.639999	16.517075	21237800
8/31/12	20.76	20.83	20.610001	20.709999	16.57309	29679000
9/4/12	20.629999	20.690001	20.48	20.51	16.413038	38173600
9/5/12	20.549999	20.77	20.51	20.65	16.52507	33033500
9/6/12	20.870001	21.32	20.85	21.309999	17.053238	53178600
9/7/12	21.32	21.59	21.299999	21.59	17.277304	36379800
9/10/12	21.48	21.65	21.43	21.48	17.189278	33672300
9/11/12	21.49	21.690001	21.4	21.59	17.277304	33593100
9/12/12	21.67	21.93	21.66	21.889999	17.51738	43006000
9/13/12	21.77	22.24	21.75	22.02	17.621414	111794200
9/14/12	22.200001	22.370001	21.98	22.110001	17.693432	100148400
9/17/12	21.93	22.049999	21.9	22.049999	17.645412	79283200
9/18/12	21.99	22.24	21.959999	22.24	17.797462	38831200
9/19/12	22.299999	22.49	22.25	22.43	17.949512	40462600
9/20/12	22.190001	22.469999	22.120001	22.43	18.086592	43677000
9/21/12	22.549999	22.690001	22.459999	22.530001	18.167233	66551700
9/24/12	22.4	22.450001	22.299999	22.360001	18.030148	36799800
9/25/12	22.389999	22.67	22.299999	22.309999	17.989826	47039200
9/26/12	22.16	22.25	22.07	22.1	17.820496	41123300
9/27/12	22.24	22.860001	22.129999	22.73	18.328499	67300400
9/28/12	22.77	22.959999	22.620001	22.709999	18.31237	70926100
10/1/12	22.73	23	22.709999	22.809999	18.393011	42550700
10/2/12	22.93	22.99	22.709999	22.790001	18.376883	45297400
10/3/12	22.860001	22.98	22.719999	22.91	18.47364	32929400
10/4/12	22.950001	23.049999	22.77	22.950001	18.505899	40344600
10/5/12	23.040001	23.18	23	23.120001	18.642981	38312500
10/8/12	22.870001	22.99	22.85	22.92	18.481705	24202200
10/9/12	22.940001	22.969999	22.6	22.620001	18.239803	39176000
10/10/12	22.610001	22.74	22.41	22.43	18.086592	32784100
10/11/12	22.59	22.709999	22.48	22.51	18.1511	24161800
10/12/12	22.58	22.709999	22.41	22.48	18.126911	32954600
10/15/12	22.540001	22.700001	22.49	22.639999	18.255924	29578600
10/16/12	22.790001	22.879999	22.57	22.639999	18.255924	35668800
10/17/12	22.77	22.92	22.719999	22.91	18.47364	28272500
10/18/12	22.809999	23.08	22.799999	22.809999	18.393011	43140700
10/19/12	22.51	22.530001	21.870001	22.030001	17.764051	107879900
10/22/12	21.860001	21.950001	21.25	21.700001	17.497955	86735100
10/23/12	21.35	21.4	21.200001	21.280001	17.159286	56297300
10/24/12	21.43	21.459999	21.24	21.26	17.143156	42295500
10/25/12	21.5	21.57	21.030001	21.26	17.143156	45769600
10/26/12	21.190001	21.4	21.07	21.110001	17.022203	42827400
10/31/12	21.26	21.32	20.969999	21.059999	16.981876	39179300
11/1/12	21.030001	21.389999	21.02	21.34	17.207666	46231300
11/2/12	21.530001	21.68	21.26	21.309999	17.18347	47475200
11/5/12	21.200001	21.469999	21.200001	21.41	17.264111	30000100
11/6/12	21.51	21.780001	21.450001	21.59	17.40925	32733200
11/7/12	21.360001	21.52	21.07	21.129999	17.03833	45253400
11/8/12	21.16	21.190001	20.879999	20.889999	16.844807	40770700
11/9/12	20.76	21.299999	20.700001	21	16.9335	40306800
11/12/12	21.040001	21.139999	20.879999	20.889999	16.844807	21816400
11/13/12	20.6	20.950001	20.57	20.68	16.675468	41073300
11/14/12	20.73	20.75	19.950001	20.01	16.135208	65539500
11/15/12	19.9	20.23	19.9	20.059999	16.175526	51760300
11/16/12	20.1	20.190001	19.870001	20.15	16.2481	45287500
11/19/12	20.41	20.719999	20.389999	20.66	16.65934	38283400
11/20/12	20.67	20.690001	20.370001	20.620001	16.627089	26845900
11/21/12	20.700001	20.74	20.57	20.68	16.675468	41020400
11/23/12	20.809999	21.040001	20.73	21.040001	16.965755	35456500
11/26/12	20.879999	21.07	20.870001	21.059999	16.981876	47741300
11/27/12	21.040001	21.200001	20.85	20.870001	16.828676	33001700
11/28/12	20.75	21.15	20.5	21.139999	17.046391	34782700
11/29/12	21.24	21.360001	20.950001	21.129999	17.03833	27632800
11/30/12	21.139999	21.26	21.040001	21.129999	17.03833	37857000
12/3/12	21.18	21.23	20.799999	20.82	16.788353	29981900
12/4/12	20.870001	21.01	20.709999	20.860001	16.820608	36817200
12/5/12	20.91	21.360001	20.860001	21.23	17.118961	46466500
12/6/12	21.200001	21.389999	21.08	21.370001	17.231855	32751200
12/7/12	21.440001	21.48	21.24	21.459999	17.30443	33548600
12/10/12	21.43	21.5	21.360001	21.389999	17.247976	27604300
12/11/12	21.48	21.75	21.360001	21.51	17.344744	45757200
12/12/12	21.610001	21.950001	21.57	21.780001	17.562458	42413600
12/13/12	21.74	21.92	21.549999	21.620001	17.433449	33966000
12/14/12	21.610001	21.76	21.549999	21.620001	17.433449	47536600
12/17/12	21.690001	21.950001	21.690001	21.93	17.683414	48483700
12/18/12	21.85	21.91	21.41	21.690001	17.489889	81119200
12/19/12	21.639999	21.66	20.969999	21.01	16.941565	92330700
12/20/12	20.91	21.24	20.870001	21.049999	17.128723	50831400
12/21/12	20.84	20.99	20.559999	20.879999	16.990385	80833800
12/24/12	20.790001	20.959999	20.75	20.82	16.941561	15097200
12/26/12	20.809999	20.940001	20.709999	20.77	16.900881	28557100
12/27/12	20.799999	20.870001	20.42	20.690001	16.835783	38330700
12/28/12	20.450001	20.709999	20.43	20.440001	16.632351	32403400
12/31/12	20.290001	21	20.26	20.99	17.079899	58785000
1/2/13	21.51	21.540001	21.200001	21.34	17.3647	46089500
1/3/13	21.48	21.49	21.049999	21.1	17.169407	48509100
1/4/13	21.209999	21.26	21.120001	21.200001	17.250782	29802600
1/7/13	21.16	21.219999	20.959999	21.129999	17.193819	32746700
1/8/13	21.1	21.120001	20.68	20.9	17.006662	40045500
1/9/13	21.040001	21.07	20.93	20.950001	17.04735	28540500
1/10/13	21.040001	21.23	20.959999	21.17	17.226366	33348200
1/11/13	21.219999	21.24	21.02	21.129999	17.193819	41839700
1/14/13	21.18	21.24	21.07	21.120001	17.185682	31715900
1/15/13	21.040001	21.209999	21.01	21.200001	17.250782	26551000
1/16/13	21.15	21.200001	21.059999	21.120001	17.185682	38932100
1/17/13	21.219999	21.540001	21.120001	21.299999	17.332148	63851700
1/18/13	21.940001	22.190001	21.59	22.040001	17.934301	113079400
1/22/13	22.18	22.200001	21.9	22.01	17.909883	55165800
1/23/13	21.98	22.030001	21.75	21.940001	17.852928	47228500
1/24/13	21.959999	22.190001	21.950001	22.049999	17.942432	46991100
1/25/13	22.280001	22.309999	22.110001	22.290001	18.13773	41919800
1/28/13	22.440001	22.540001	22.26	22.5	18.308605	49558400
1/29/13	22.49	22.58	22.4	22.5	18.308605	34148000
1/30/13	22.52	22.549999	22.23	22.23	18.0889	36200400
1/31/13	22.209999	22.4	22.18	22.280001	18.129589	34427700
2/1/13	22.43	22.639999	22.32	22.620001	18.406258	43840300
2/4/13	22.41	22.49	22.280001	22.309999	18.153999	35836600
2/5/13	22.48	22.620001	22.450001	22.540001	18.34116	30917700
2/6/13	22.469999	22.5	22.309999	22.440001	18.259785	42985800
2/7/13	22.5	22.51	22.27	22.48	18.292336	38325900
2/8/13	22.5	22.559999	22.450001	22.5	18.308605	24424600
2/11/13	22.49	22.51	22.35	22.450001	18.267925	19738700
2/12/13	22.48	22.65	22.48	22.58	18.373707	34297500
2/13/13	23.110001	23.48	23.040001	23.389999	19.032818	84926900
2/14/13	23.25	23.49	23.110001	23.41	19.049089	53996500
2/15/13	23.48	23.549999	23.23	23.290001	18.951445	39283000
2/19/13	23.42	23.75	23.41	23.75	19.325756	41219000
2/20/13	23.709999	23.75	23.35	23.41	19.049089	38107400
2/21/13	23.18	23.35	23.120001	23.26	19.081905	47811200
2/22/13	23.35	23.450001	23.23	23.389999	19.188553	27836300
2/25/13	23.5	23.530001	22.809999	22.809999	18.71274	51619800
2/26/13	22.969999	23.15	22.91	23.049999	18.90963	41316300
2/27/13	23.02	23.4	23	23.370001	19.172146	29676400
2/28/13	23.370001	23.459999	23.200001	23.219999	19.049091	39714600
3/1/13	23.02	23.34	23	23.190001	19.024477	41226900
3/4/13	23.15	23.280001	23.030001	23.27	19.090107	25457800
3/5/13	23.459999	23.709999	23.440001	23.59	19.352625	35728000
3/6/13	23.84	23.84	23.67	23.67	19.418261	31539100
3/7/13	23.700001	23.83	23.67	23.68	19.426464	22955700
3/8/13	23.860001	23.9	23.68	23.77	19.500296	28952100
3/11/13	23.690001	23.75	23.450001	23.620001	19.377243	34947200
3/12/13	23.59	23.6	23.33	23.41	19.204962	36593000
3/13/13	23.440001	23.52	23.4	23.49	19.270592	24152400
3/14/13	23.549999	23.76	23.51	23.690001	19.434666	34629800
3/15/13	23.440001	23.719999	23.360001	23.440001	19.229572	58857200
3/18/13	23.17	23.35	23.129999	23.25	19.073704	33700000
3/19/13	23.299999	23.360001	23.17	23.32	19.131126	36150200
3/20/13	23.73	23.799999	23.33	23.459999	19.245975	39254000
3/21/13	23.42	23.6	23.290001	23.290001	19.106514	38543900
3/22/13	23.32	23.4	23.280001	23.370001	19.172146	30606100
3/25/13	23.450001	23.48	23.049999	23.24	19.065498	41684400
3/26/13	23.27	23.299999	23.01	23.120001	18.967052	32353500
3/27/13	23.02	23.139999	22.85	23.1	18.950645	27492500
3/28/13	23.139999	23.200001	22.99	23.120001	18.967052	31151000
4/1/13	23.030001	23.1	22.969999	23.08	18.934235	27449700
4/2/13	23.17	23.370001	23.1	23.34	19.147535	29180100
4/3/13	23.379999	23.4	22.92	23	18.868607	52570300
4/4/13	23.01	23.129999	22.959999	23.08	18.934235	30472100
4/5/13	22.799999	22.940001	22.76	22.93	18.81118	31402200
4/8/13	23.049999	23.120001	22.83	23.120001	18.967052	30493600
4/9/13	23.25	23.25	22.9	23.059999	18.917831	31668200
4/10/13	23.1	23.65	23.059999	23.58	19.344427	39772300
4/11/13	23.549999	23.719999	23.43	23.59	19.352625	27084400
4/12/13	23.49	23.59	23.33	23.459999	19.245975	27234300
4/15/13	23.280001	23.299999	22.809999	22.809999	18.71274	46453800
4/16/13	23.07	23.1	22.9	23.1	18.950645	36016700
4/17/13	22.959999	23.030001	22.65	22.76	18.671721	42672900
4/18/13	22.76	22.85	22.57	22.67	18.597887	41170900
4/19/13	21.940001	22.030001	21.610001	21.75	17.843138	108837900
4/22/13	21.67	21.68	21.110001	21.35	17.514994	87828900
4/23/13	21.549999	21.690001	21.360001	21.5	17.638044	65489600
4/24/13	21.690001	22.030001	21.65	21.959999	18.015415	51506700
4/25/13	22.209999	22.23	21.91	21.950001	18.007217	41462900
4/26/13	21.98	22.4	21.969999	22.209999	18.220512	47012500
4/29/13	22.309999	22.32	22	22.27	18.269732	36531800
4/30/13	22.290001	22.379999	22.209999	22.290001	18.28614	34054800
5/1/13	22.1	22.35	22.1	22.15	18.171293	39201600
5/2/13	22.25	22.32	22.15	22.32	18.310757	27651500
5/3/13	22.57	22.85	22.549999	22.57	18.515846	45523300
5/6/13	22.559999	22.639999	22.32	22.58	18.52405	28563900
5/7/13	22.690001	22.790001	22.620001	22.68	18.606087	28211700
5/8/13	22.68	23.02	22.620001	23.01	18.876808	39977300
5/9/13	22.99	23.1	22.690001	22.780001	18.688126	29974300
5/10/13	22.77	22.91	22.59	22.9	18.786568	35117300
5/13/13	22.860001	22.879999	22.620001	22.85	18.745548	30283800
5/14/13	22.85	23.07	22.809999	23.01	18.876808	39592300
5/15/13	23.040001	23.25	22.91	23.24	19.065498	40153000
5/16/13	23.1	23.35	23.1	23.27	19.090107	33023300
5/17/13	23.27	23.48	23.200001	23.459999	19.245975	41037700
5/20/13	23.459999	23.58	23.43	23.57	19.336224	32884800
5/21/13	23.59	23.780001	23.59	23.66	19.410051	33815000
5/22/13	23.780001	24.129999	23.75	23.860001	19.574129	68514400
5/23/13	23.52	23.75	23.450001	23.66	19.410051	44383600
5/24/13	23.5	23.67	23.49	23.530001	19.303408	41015200
5/28/13	23.77	23.84	23.58	23.6	19.36083	47323000
5/29/13	23.42	23.700001	23.4	23.639999	19.393646	39236500
5/30/13	23.58	23.76	23.5	23.6	19.36083	29347100
5/31/13	23.59	23.790001	23.309999	23.32	19.131126	49247600
6/3/13	23.370001	23.780001	23.32	23.639999	19.393646	45218400
6/4/13	23.59	23.76	23.41	23.66	19.410051	38701300
6/5/13	23.549999	23.58	23.209999	23.32	19.131126	44756200
6/6/13	23.25	23.389999	23.1	23.379999	19.180347	42677500
6/7/13	23.540001	23.950001	23.469999	23.860001	19.574129	49041200
6/10/13	23.879999	23.92	23.639999	23.780001	19.508497	41626500
6/11/13	23.49	23.690001	23.48	23.58	19.344427	36183000
6/12/13	23.700001	23.73	23.42	23.5	19.278791	33842000
6/13/13	23.450001	23.790001	23.34	23.68	19.426464	34930500
6/14/13	23.68	23.75	23.459999	23.52	19.295206	27846000
6/17/13	23.75	23.85	23.65	23.77	19.500296	39278300
6/18/13	23.83	24.450001	23.77	24.33	19.959703	72766900
6/19/13	24.200001	24.35	23.98	23.98	19.672571	46082200
6/20/13	23.629999	23.690001	23.200001	23.25	19.226034	62733200
6/21/13	23.58	23.639999	23.209999	23.360001	19.316999	65025200
6/24/13	23.120001	23.15	22.76	22.93	18.961418	48760800
6/25/13	23.17	23.25	22.940001	23.110001	19.110266	36569100
6/26/13	23.43	23.440001	23.02	23.25	19.226034	32531700
6/27/13	23.41	23.48	23.26	23.32	19.283918	30867900
6/28/13	23.32	23.440001	23.16	23.190001	19.176422	45923200
7/1/13	23.209999	23.639999	23.190001	23.34	19.300459	35784800
7/2/13	23.27	23.34	22.879999	22.9	18.936609	47571200
7/3/13	22.83	22.98	22.76	22.91	18.944876	21448500
7/5/13	23.17	23.24	22.950001	23.24	19.217766	22688900
7/8/13	23.360001	23.530001	23.27	23.32	19.283918	35481100
7/9/13	23.52	23.799999	23.51	23.620001	19.531996	31541400
7/10/13	23.719999	23.73	23.360001	23.540001	19.465845	28457100
7/11/13	23.91	23.959999	23.629999	23.940001	19.796614	32618400
7/12/13	23.99	24	23.59	23.76	19.64777	33257700
7/15/13	23.73	23.74	23.559999	23.629999	19.540266	35853500
7/16/13	23.66	23.67	23.34	23.43	19.374882	38192400
7/17/13	23.540001	23.610001	23.43	23.540001	19.465845	26858500
7/18/13	23.6	23.940001	23.559999	23.629999	19.540266	41438200
7/19/13	24.209999	24.950001	24.1	24.719999	20.441614	103708900
7/22/13	24.77	24.92	24.73	24.860001	20.557388	41560800
7/23/13	24.870001	24.879999	24.629999	24.709999	20.433346	32553000
7/24/13	24.790001	24.84	24.559999	24.620001	20.358921	27485000
7/25/13	24.610001	24.690001	24.52	24.690001	20.416807	29951700
7/26/13	24.65	24.66	24.5	24.65	20.38373	31115200
7/29/13	24.530001	24.6	24.459999	24.49	20.251423	25588600
7/30/13	24.57	24.639999	24.4	24.48	20.243153	31201500
7/31/13	24.57	24.690001	24.360001	24.370001	20.152189	38954900
8/1/13	24.6	24.870001	24.52	24.620001	20.358921	31937700
8/2/13	24.52	24.700001	24.4	24.700001	20.425077	25721400
8/5/13	24.57	24.6	24.49	24.52	20.27623	17971600
8/6/13	24.49	24.5	24.25	24.309999	20.102575	22911500
8/7/13	24.209999	24.34	24.09	24.34	20.127382	27971600
8/8/13	24.469999	24.540001	24.219999	24.33	20.119112	22372500
8/9/13	24.34	24.440001	24.209999	24.25	20.052963	20763500
8/12/13	24.139999	24.299999	24.059999	24.27	20.0695	27365900
8/13/13	24.299999	24.299999	24.1	24.200001	20.011616	28533700
8/14/13	24.200001	24.290001	24.049999	24.07	19.904118	27983800
8/15/13	23.969999	24.26	23.92	24	19.846233	39962300
8/16/13	23.879999	24.049999	23.860001	23.950001	19.804882	36315500
8/19/13	23.9	23.959999	23.76	23.85	19.722193	32219000
8/20/13	23.77	23.85	23.629999	23.719999	19.614683	30451500
8/21/13	23.719999	23.790001	23.559999	23.610001	19.523726	31897000
8/22/13	23.66	23.799999	23.610001	23.780001	19.664303	31033000
8/23/13	23.83	23.85	23.639999	23.780001	19.664303	20690400
8/26/13	23.74	23.790001	23.559999	23.610001	19.523726	25948900
8/27/13	23.360001	23.389999	23.110001	23.18	19.168148	51392900
8/28/13	23.16	23.4	23.16	23.200001	19.184689	28862600
8/29/13	23.16	23.299999	23.09	23.110001	19.110266	22104600
8/30/13	23.440001	23.5	23.040001	23.139999	19.135069	46275600
9/3/13	23.309999	23.450001	22.92	23.059999	19.068918	52049800
9/4/13	22.99	23.18	22.959999	23.17	19.159883	31629800
9/5/13	23.34	23.35	23.09	23.16	19.151611	30302300
9/6/13	23.15	23.379999	22.959999	23.16	19.151611	36731500
9/9/13	23.25	23.459999	23.18	23.389999	19.341801	28181800
9/10/13	23.67	23.940001	23.620001	23.870001	19.738728	35717800
9/11/13	23.950001	24.09	23.719999	24.09	19.920652	34603600
9/12/13	24.16	24.200001	23.77	23.85	19.722193	30677600
9/13/13	23.77	23.9	23.75	23.780001	19.664303	19071500
9/16/13	24.059999	24.23	23.93	24.139999	19.961992	36741200
9/17/13	24.129999	24.469999	24.110001	24.450001	20.218346	35810200
9/18/13	24.469999	24.91	24.4	24.860001	20.557388	51092000
9/19/13	24.799999	24.889999	24.4	24.459999	20.382391	49713200
9/20/13	24.549999	24.559999	24	24.01	20.007408	67953000
9/23/13	24.200001	24.379999	24.15	24.280001	20.232403	41414600
9/24/13	24.219999	24.540001	24.219999	24.32	20.26573	33024300
9/25/13	24.299999	24.48	24.200001	24.23	20.190735	29448200
9/26/13	24.299999	24.51	23.959999	24.25	20.207401	34259500
9/27/13	24.1	24.1	23.940001	24.049999	20.040741	25753800
9/30/13	23.879999	24.08	23.82	23.889999	19.907413	35343600
10/1/13	23.940001	24.219999	23.9	24.17	20.140741	28985200
10/2/13	24.139999	24.35	24.049999	24.33	20.274059	34224600
10/3/13	24.219999	24.25	23.84	24.1	20.082409	37472200
10/4/13	24.18	24.18	23.9	24.049999	20.040741	33307300
10/7/13	23.84	24.129999	23.799999	23.940001	19.949081	28981600
10/8/13	23.92	23.92	23.67	23.67	19.724089	42390800
10/9/13	23.84	23.84	23.5	23.57	19.64076	35095500
10/10/13	23.9	24.25	23.82	24.25	20.207401	38175500
10/11/13	24.32	24.49	24.200001	24.4	20.332396	34178400
10/14/13	24.209999	24.379999	24.16	24.379999	20.315733	22026900
10/15/13	24.27	24.450001	24.15	24.190001	20.157408	28367200
10/16/13	24.35	24.4	24.129999	24.360001	20.299067	30230600
10/17/13	24.379999	24.68	24.23	24.68	20.565722	45442400
10/18/13	25.209999	25.75	25.09	25.549999	21.290684	98507300
10/21/13	25.870001	26.35	25.790001	26.139999	21.78233	60782400
10/22/13	26.190001	26.24	25.98	26.02	21.682331	43352900
10/23/13	25.99	26	25.639999	25.700001	21.415678	39545800
10/24/13	25.84	26.02	25.67	25.940001	21.615667	34619100
10/25/13	26.07	26.08	25.799999	25.879999	21.565668	27373400
10/28/13	25.879999	26.16	25.76	26.09	21.740665	31952000
10/29/13	26.190001	26.299999	26.07	26.209999	21.840656	38436000
10/30/13	26.290001	26.48	26.190001	26.370001	21.973986	39840400
10/31/13	26.35	26.440001	26.120001	26.139999	21.78233	42852500
11/1/13	26.049999	26.639999	26.030001	26.540001	22.115643	55634500
11/4/13	26.59	26.59	26.309999	26.43	22.023985	28166100
11/5/13	26.32	26.52	26.26	26.42	22.01565	24897500
11/6/13	26.469999	26.98	26.450001	26.9	22.415628	58658800
11/7/13	26.940001	27.190001	26.6	26.6	22.165642	59541600
11/8/13	26.42	27.059999	26.4	27.049999	22.540627	37708900
11/11/13	27.02	27.040001	26.889999	27.01	22.507298	23888300
11/12/13	26.92	27.139999	26.809999	27.049999	22.540627	37560200
11/13/13	26.969999	27.15	26.75	27.15	22.623957	34393600
11/14/13	27.15	27.200001	26.860001	26.99	22.490631	32454600
11/15/13	27.01	27.43	26.969999	27.200001	22.665619	51698500
11/18/13	27.280001	27.5	27.110001	27.219999	22.682289	39084100
11/19/13	27.129999	27.33	26.92	27.030001	22.523962	35722000
11/20/13	26.99	27.17	26.879999	26.959999	22.465628	30286400
11/21/13	27.02	27.02	26.76	26.91	22.423965	30361500
11/22/13	26.870001	27.09	26.860001	27.08	22.565626	22047800
11/25/13	27.139999	27.17	26.73	26.73	22.273972	32335400
11/26/13	26.719999	26.950001	26.719999	26.780001	22.315638	36551000
11/27/13	26.83	26.9	26.75	26.83	22.357296	22707700
11/29/13	26.75	26.870001	26.629999	26.66	22.215643	21405900
12/2/13	26.65	26.74	26.559999	26.66	22.215643	34650700
12/3/13	26.6	26.6	26.34	26.559999	22.132318	32745800
12/4/13	26.34	26.66	26.200001	26.639999	22.198975	44947100
12/5/13	26.629999	26.639999	26.35	26.450001	22.040651	28455400
12/6/13	26.77	26.98	26.68	26.940001	22.448967	25347300
12/9/13	26.93	27.33	26.879999	27.190001	22.65729	30725600
12/10/13	27.09	27.389999	27.07	27.139999	22.615625	30864700
12/11/13	27.110001	27.129999	26.540001	26.58	22.148977	40161400
12/12/13	26.5	26.700001	26.48	26.540001	22.115643	30960200
12/13/13	26.59	26.940001	26.51	26.84	22.365637	39833700
12/16/13	26.940001	27.09	26.870001	26.98	22.482292	40160000
12/17/13	27.1	27.139999	26.940001	27.030001	22.523962	36632600
12/18/13	27.030001	27.469999	26.84	27.41	22.840612	55268800
12/19/13	27.17	27.4	26.83	27.32	22.949814	50735900
12/20/13	27.27	27.469999	27.02	27.360001	22.983421	78154800
12/23/13	27.43	27.49	27.27	27.4	23.017019	29903400
12/24/13	27.379999	27.66	27.360001	27.610001	23.193428	15109700
12/26/13	27.68	27.959999	27.6	27.83	23.378235	24765300
12/27/13	27.84	27.940001	27.76	27.83	23.378235	18990700
12/30/13	27.84	27.98	27.799999	27.889999	23.428638	23832300
12/31/13	27.9	28.09	27.83	28.030001	23.54624	30306700
1/2/14	27.860001	27.940001	27.41	27.5	23.101025	41453700
1/3/14	27.52	27.6	27.41	27.48	23.084221	27570800
1/6/14	27.66	27.73	27.15	27.26	22.899416	29356600
1/7/14	27.48	27.49	27.209999	27.290001	22.92462	24728000
1/8/14	27.35	27.360001	27.120001	27.209999	22.857416	25868900
1/9/14	27.33	27.360001	26.93	27.219999	22.865814	31311400
1/10/14	27.190001	27.23	26.860001	26.959999	22.647402	38828600
1/13/14	26.98	27.1	26.68	26.73	22.454195	34419200
1/14/14	26.84	27	26.74	26.969999	22.655806	24945900
1/15/14	27.15	27.4	27.01	27.34	22.966619	31863300
1/16/14	27.219999	27.27	27.08	27.200001	22.84901	32648300
1/17/14	26.879999	26.92	26.280001	26.58	22.32819	97240600
1/21/14	26.73	26.74	26.040001	26.290001	22.084579	59938700
1/22/14	26.299999	26.309999	25.99	25.99	21.832567	48673300
1/23/14	25.98	25.98	25.530001	25.82	21.689762	58047400
1/24/14	25.57	25.59	24.950001	24.950001	20.958935	95605000
1/27/14	25.26	25.290001	24.9	25.07	21.059732	60548000
1/28/14	25.33	25.620001	25.299999	25.459999	21.387346	50425800
1/29/14	25.34	25.52	25.16	25.290001	21.244543	39629700
1/30/14	25.5	25.59	25.33	25.5	21.420946	30094200
1/31/14	25.209999	25.379999	25.08	25.129999	21.110132	40334000
2/3/14	25.129999	25.209999	24.32	24.35	20.454905	75451400
2/4/14	24.530001	24.780001	24.4	24.57	20.639711	45856000
2/5/14	24.459999	24.639999	24.32	24.52	20.597715	40259700
2/6/14	24.799999	25.1	24.620001	24.950001	20.958935	44724400
2/7/14	25.200001	25.280001	25	25.190001	21.160542	34720900
2/10/14	25.389999	25.389999	24.93	25.049999	21.042931	33004400
2/11/14	25.209999	25.52	25.16	25.43	21.362146	32587400
2/12/14	25.57	25.629999	25.35	25.389999	21.328547	25227900
2/13/14	25.23	25.440001	25.110001	25.440001	21.370554	32357200
2/14/14	25.469999	25.85	25.379999	25.74	21.622557	24928400
2/18/14	26.01	26.040001	25.65	25.65	21.546951	29216000
2/19/14	25.68	25.77	25.370001	25.4	21.336941	33893100
2/20/14	25.309999	25.32	25.02	25.120001	21.286108	32274900
2/21/14	25.120001	25.190001	24.940001	24.940001	21.133574	37146000
2/24/14	25.02	25.450001	24.959999	25.290001	21.430157	38023300
2/25/14	25.379999	25.48	25.17	25.27	21.413214	33090400
2/26/14	25.33	25.360001	25.1	25.299999	21.438623	29784400
2/27/14	25.209999	25.559999	25.15	25.5	21.608105	22813400
2/28/14	25.540001	25.690001	25.309999	25.469999	21.582684	29436800
3/3/14	25.209999	25.209999	24.92	25.120001	21.286108	34210600
3/4/14	25.52	25.73	25.459999	25.65	21.735212	36638400
3/5/14	25.780001	25.959999	25.65	25.93	21.972479	30128700
3/6/14	26.059999	26.280001	26.02	26.219999	22.218218	34911100
3/7/14	26.33	26.35	25.969999	26.129999	22.141953	27284000
3/10/14	26.120001	26.129999	25.84	26.040001	22.065691	22263500
3/11/14	26.059999	26.1	25.76	25.9	21.947056	24863700
3/12/14	25.68	25.83	25.629999	25.76	21.828423	23464100
3/13/14	26	26	25.209999	25.34	21.472527	37865100
3/14/14	25.25	25.379999	25.09	25.110001	21.27763	29461300
3/17/14	25.26	25.629999	25.25	25.43	21.548788	45614000
3/18/14	25.52	25.73	25.469999	25.65	21.735212	23785100
3/19/14	25.639999	25.700001	25.110001	25.280001	21.42168	35246800
3/20/14	25.370001	25.370001	25.120001	25.27	21.413214	35712300
3/21/14	25.690001	25.83	25.34	25.4	21.523365	55158900
3/24/14	25.49	25.530001	25.200001	25.41	21.531839	31146600
3/25/14	25.58	25.709999	25.389999	25.700001	21.777582	31154500
3/26/14	25.799999	25.92	25.6	25.620001	21.709787	31830100
3/27/14	25.58	25.85	25.51	25.809999	21.870792	29636400
3/28/14	25.9	26.02	25.780001	25.879999	21.930105	29691400
3/31/14	26.02	26.08	25.809999	25.889999	21.938578	32088900
4/1/14	25.83	25.99	25.75	25.870001	21.921635	28496000
4/2/14	25.92	26.059999	25.870001	26.040001	22.065691	26403700
4/3/14	26.15	26.26	26.049999	26.23	22.226694	22259400
4/4/14	26.370001	26.4	25.99	26.02	22.048744	33140800
4/7/14	25.950001	26.040001	25.74	25.85	21.90469	30438900
4/8/14	25.76	25.92	25.67	25.75	21.81995	26915900
4/9/14	25.860001	25.959999	25.59	25.950001	21.989428	25177500
4/10/14	26.09	26.110001	25.57	25.58	21.675896	36293700
4/11/14	25.51	25.76	25.43	25.43	21.548788	37319900
4/14/14	25.58	25.75	25.43	25.709999	21.786051	25067000
4/15/14	25.67	25.889999	25.58	25.82	21.879267	30287300
4/16/14	26.01	26.200001	25.889999	26.120001	22.13348	33496600
4/17/14	26.469999	26.76	26.450001	26.559999	22.506327	69658600
4/21/14	26.629999	26.709999	26.559999	26.59	22.531746	25131300
4/22/14	26.700001	26.77	26.57	26.58	22.523272	27796600
4/23/14	26.57	26.66	26.389999	26.42	22.38769	29567100
4/24/14	26.440001	26.639999	26.23	26.459999	22.421589	25578100
4/25/14	26.57	26.799999	26.549999	26.6	22.540218	33750200
4/28/14	26.719999	26.85	26.530001	26.780001	22.692747	34567000
4/29/14	26.83	26.879999	26.59	26.76	22.6758	27676200
4/30/14	26.799999	26.9	26.65	26.889999	22.785957	29165100
5/1/14	26.73	26.83	26.639999	26.77	22.68428	25779700
5/2/14	26.77	26.870001	26.66	26.68	22.608013	23473500
5/5/14	26.690001	26.690001	26.5	26.58	22.523272	16589600
5/6/14	26.51	26.530001	26.190001	26.190001	22.192793	25034200
5/7/14	26.27	26.530001	26.27	26.530001	22.480904	24319700
5/8/14	26.48	26.6	26.299999	26.440001	22.404642	20886900
5/9/14	26.559999	26.57	26.309999	26.42	22.38769	17437900
5/12/14	26.58	26.860001	26.51	26.85	22.752066	23710800
5/13/14	26.889999	26.950001	26.77	26.92	22.811384	20482900
5/14/14	26.91	26.959999	26.67	26.76	22.6758	20741600
5/15/14	26.719999	26.799999	26.32	26.6	22.540218	33783100
5/16/14	26.49	26.68	26.370001	26.67	22.599539	28840900
5/19/14	26.549999	26.690001	26.48	26.610001	22.548695	18129700
5/20/14	26.610001	26.620001	26.15	26.299999	22.286001	23477100
5/21/14	26.370001	26.52	26.35	26.49	22.447008	17443900
5/22/14	26.42	26.57	26.309999	26.51	22.463957	15628700
5/23/14	26.549999	26.58	26.43	26.51	22.463957	14833100
5/27/14	26.549999	26.629999	26.450001	26.57	22.514799	18317800
5/28/14	26.559999	26.709999	26.530001	26.66	22.591061	18205700
5/29/14	26.690001	26.74	26.549999	26.74	22.65885	15024700
5/30/14	26.639999	26.790001	26.6	26.790001	22.701221	18933600
6/2/14	26.709999	26.85	26.610001	26.83	22.735117	17123500
6/3/14	26.75	26.809999	26.67	26.790001	22.701221	18641400
6/4/14	26.74	26.74	26.540001	26.549999	22.497852	19969800
6/5/14	26.540001	26.780001	26.450001	26.77	22.68428	25041400
6/6/14	26.790001	27.24	26.76	27.18	23.031696	33736800
6/9/14	27.059999	27.530001	27.01	27.440001	23.252016	28282300
6/10/14	27.309999	27.459999	27.24	27.41	23.226601	21842400
6/11/14	27.32	27.360001	27.059999	27.15	23.006275	24722000
6/12/14	27.1	27.16	26.889999	26.959999	22.845274	25742600
6/13/14	26.879999	27.07	26.879999	27.040001	22.913069	19131500
6/16/14	26.950001	26.969999	26.75	26.82	22.726648	26681100
6/17/14	26.790001	26.98	26.68	26.870001	22.769016	21298600
6/18/14	26.879999	26.940001	26.690001	26.889999	22.785957	26237300
6/19/14	26.66	26.98	26.66	26.93	23.008091	31605200
6/20/14	27.02	27.040001	26.870001	26.969999	23.042267	49758200
6/23/14	27.049999	27.059999	26.6	26.68	22.794504	31244400
6/24/14	26.66	26.879999	26.51	26.58	22.709066	26418900
6/25/14	26.469999	26.51	26.34	26.42	22.572365	26261200
6/26/14	26.459999	26.459999	26.200001	26.290001	22.461298	23159000
6/27/14	26.290001	26.43	26.23	26.43	22.58091	35155200
6/30/14	26.440001	26.450001	26.219999	26.280001	22.452757	29661100
7/1/14	26.27	26.5	26.26	26.4	22.555281	28064500
7/2/14	26.35	26.65	26.34	26.610001	22.734703	21284100
7/3/14	26.809999	26.889999	26.780001	26.860001	22.948292	20513900
7/7/14	26.799999	26.84	26.68	26.75	22.854309	25263000
7/8/14	26.620001	26.65	26.35	26.370001	22.52965	29105600
7/9/14	26.43	26.43	26.26	26.32	22.486935	37820500
7/10/14	26.129999	26.290001	26.1	26.200001	22.384407	33238500
7/11/14	26.190001	26.549999	26.120001	26.549999	22.683437	35440200
7/14/14	26.629999	26.860001	26.620001	26.66	22.777418	25273800
7/15/14	26.75	26.799999	26.549999	26.610001	22.734703	41440200
7/16/14	26.690001	27.15	26.66	27.02	23.084984	46983700
7/17/14	26.92	26.98	26.6	26.610001	22.734703	37548900
7/18/14	26.77	26.780001	26.25	26.459999	22.606544	55403000
7/21/14	26.33	26.33	25.719999	25.98	22.196438	59343000
7/22/14	26.07	26.1	25.85	26.02	22.230618	34534600
7/23/14	26.07	26.09	25.91	25.91	22.136641	32060800
7/24/14	25.950001	26.08	25.9	25.940001	22.16227	22010800
7/25/14	25.969999	25.99	25.73	25.790001	22.034119	24634100
7/28/14	25.67	25.73	25.440001	25.59	21.863243	32980200
7/29/14	25.57	25.719999	25.450001	25.450001	21.743628	22528900
7/30/14	25.58	25.790001	25.4	25.639999	21.90596	25838200
7/31/14	25.530001	25.559999	25.15	25.15	21.48732	37995200
8/1/14	25.07	25.360001	24.75	25.35	21.658195	40198800
8/4/14	25.33	25.42	25.1	25.27	21.589848	28410300
8/5/14	25.1	25.290001	24.950001	25.02	21.376255	27694300
8/6/14	25.129999	25.57	25.09	25.440001	21.73509	47222600
8/7/14	25.610001	25.700001	25.42	25.5	21.78635	36167500
8/8/14	25.459999	25.67	25.299999	25.66	21.923052	22929500
8/11/14	25.84	26	25.719999	25.790001	22.034119	27873100
8/12/14	25.85	25.860001	25.59	25.610001	21.880333	21780300
8/13/14	25.719999	25.92	25.700001	25.83	22.068289	19870100
8/14/14	25.889999	25.950001	25.73	25.879999	22.111006	23322100
8/15/14	25.950001	25.969999	25.51	25.639999	21.90596	28167900
8/18/14	25.870001	26.07	25.85	26.07	22.273338	26809900
8/19/14	26.139999	26.16	26.049999	26.049999	22.25625	16137200
8/20/14	26.08	26.4	26.01	26.360001	22.521103	28855400
8/21/14	26.42	26.450001	26.299999	26.43	22.58091	22185000
8/22/14	26.34	26.370001	26.110001	26.15	22.34169	22784400
8/25/14	26.15	26.290001	26.02	26.200001	22.384407	21856200
8/26/14	26.219999	26.280001	26.01	26.01	22.222075	26313600
8/27/14	26.049999	26.200001	26.02	26.129999	22.324594	21176500
8/28/14	26.030001	26.09	25.959999	26.01	22.222075	13438900
8/29/14	26.030001	26.09	25.9	25.98	22.196438	21914000
9/2/14	25.889999	26.030001	25.77	25.85	22.085373	24378700
9/3/14	25.98	26	25.82	25.950001	22.170813	19962200
9/4/14	25.99	26.129999	25.889999	25.959999	22.179358	26891800
9/5/14	25.9	26.1	25.799999	26.1	22.298967	21041600
9/8/14	26.139999	26.27	26.059999	26.08	22.281885	20379700
9/9/14	26.07	26.110001	25.85	25.9	22.128096	21666400
9/10/14	25.99	26.030001	25.85	25.950001	22.170813	19110000
9/11/14	25.91	26.09	25.83	26.02	22.230618	22581000
9/12/14	25.969999	25.969999	25.799999	25.870001	22.102465	24605000
9/15/14	25.83	25.950001	25.75	25.92	22.145185	15347200
9/16/14	25.92	26.27	25.879999	26.209999	22.392948	27482900
9/17/14	26.32	26.4	26.1	26.27	22.444208	29610800
9/18/14	26.190001	26.360001	26.129999	26.209999	22.582064	31598200
9/19/14	26.35	26.4	26.25	26.290001	22.650993	38246200
9/22/14	26.190001	26.27	26.030001	26.08	22.47006	23005700
9/23/14	25.99	26.139999	25.98	26.02	22.41836	21684800
9/24/14	26.01	26.01	25.690001	25.93	22.34082	34059700
9/25/14	25.879999	25.879999	25.530001	25.549999	22.01342	30686900
9/26/14	25.58	25.700001	25.43	25.629999	22.082346	28931900
9/29/14	25.360001	25.52	25.299999	25.42	21.901415	30747600
9/30/14	25.360001	25.700001	25.33	25.620001	22.073736	40800800
10/1/14	25.43	25.469999	25.08	25.16	21.677404	42081200
10/2/14	25.190001	25.25	25.01	25.120001	21.642946	28499100
10/3/14	25.290001	25.43	25.15	25.4	21.884184	21658100
10/6/14	25.6	25.629999	25.07	25.219999	21.729095	30492600
10/7/14	25.1	25.190001	24.799999	24.809999	21.375849	31985200
10/8/14	24.950001	25.25	24.66	25.25	21.754946	36918100
10/9/14	25.23	25.309999	24.73	24.780001	21.350004	34012700
10/10/14	24.790001	24.870001	24.209999	24.27	20.910597	47837300
10/13/14	24.24	24.33	23.9	23.950001	20.634888	39054800
10/14/14	24.18	24.639999	24.049999	24.1	20.764122	42246400
10/15/14	23.860001	24.4	23.690001	24.280001	20.919216	65636600
10/16/14	23.99	24.51	23.959999	24.25	20.893364	51697900
10/17/14	25	25.25	24.700001	24.82	21.384466	52637800
10/20/14	24.91	25.120001	24.709999	25.030001	21.565401	33868500
10/21/14	25.27	25.530001	25.129999	25.450001	21.927261	31684600
10/22/14	25.34	25.48	25.15	25.190001	21.703251	30028700
10/23/14	25.42	25.690001	25.4	25.440001	21.91865	30960500
10/24/14	25.440001	25.65	25.41	25.639999	22.090963	20563900
10/27/14	25.66	25.700001	25.379999	25.52	21.987576	19784500
10/28/14	25.58	25.879999	25.559999	25.879999	22.297739	28586800
10/29/14	25.879999	25.9	25.389999	25.66	22.108198	28829700
10/30/14	25.42	25.719999	25.32	25.67	22.116814	26173800
10/31/14	25.860001	25.93	25.67	25.809999	22.237427	39951500
11/3/14	25.49	25.84	25.48	25.700001	22.142656	35107000
11/4/14	25.73	25.799999	25.59	25.700001	22.142656	22553900
11/5/14	25.9	25.9	25.67	25.82	22.246046	31585700
11/6/14	25.889999	26.389999	25.870001	26.360001	22.7113	40218800
11/7/14	26.290001	26.51	26.209999	26.41	22.754381	26390800
11/10/14	26.41	26.530001	26.379999	26.469999	22.806074	16277800
11/11/14	26.469999	26.5	26.24	26.379999	22.728535	18964100
11/12/14	26.27	26.6	26.27	26.52	22.849157	28103600
11/13/14	26.469999	26.67	26.370001	26.42	22.762995	25426100
11/14/14	26.43	26.51	26.379999	26.459999	22.797462	16943900
11/17/14	26.469999	26.68	26.42	26.610001	22.926701	24613500
11/18/14	26.700001	27.049999	26.690001	27.01	23.271328	36774100
11/19/14	26.99	27	26.77	26.92	23.19379	33735400
11/20/14	26.799999	26.969999	26.75	26.85	23.133476	21197400
11/21/14	27.09	27.1	26.860001	26.99	23.254101	36181500
11/24/14	27.01	27.09	26.809999	27	23.262716	24003500
11/25/14	27.01	27.030001	26.84	26.860001	23.142096	28028000
11/26/14	26.889999	26.969999	26.780001	26.870001	23.150715	19289700
11/28/14	26.799999	26.9	26.440001	26.49	22.823307	31185200
12/1/14	26.16	26.219999	25.85	26.02	22.41836	48967100
12/2/14	26.07	26.200001	26.030001	26.049999	22.444208	25232700
12/3/14	26.16	26.469999	26.09	26.379999	22.728535	34360900
12/4/14	26.26	26.280001	25.92	26.09	22.478674	29587100
12/5/14	26.139999	26.15	25.93	26.01	22.409746	22389200
12/8/14	25.879999	26.09	25.610001	25.690001	22.134039	37627900
12/9/14	25.459999	25.690001	25.27	25.58	22.039268	32509200
12/10/14	25.620001	25.629999	25.15	25.27	21.772179	45310200
12/11/14	25.32	25.690001	25.309999	25.41	21.892801	40900400
12/12/14	25.35	25.370001	24.860001	24.889999	21.444773	51044500
12/15/14	25.02	25.030001	24.41	24.59	21.186304	63574000
12/16/14	24.540001	25.18	24.4	24.49	21.100143	48388000
12/17/14	24.610001	24.719999	24.059999	24.66	21.246613	77589300
12/18/14	25.129999	25.15	24.68	25.139999	21.864092	52044700
12/19/14	25.120001	25.700001	25	25.620001	22.281548	86713700
12/22/14	25.65	25.77	25.559999	25.709999	22.359819	35238100
12/23/14	25.690001	26	25.6	25.879999	22.507666	31399700
12/24/14	25.889999	25.940001	25.700001	25.83	22.464182	17865100
12/26/14	25.84	25.9	25.74	25.780001	22.4207	14978500
12/29/14	25.700001	25.85	25.68	25.700001	22.351118	20858200
12/30/14	25.610001	25.700001	25.42	25.57	22.238064	22184500
12/31/14	25.42	25.52	25.27	25.27	21.97716	28206500
1/2/15	25.34	25.459999	24.870001	25.059999	21.794521	40920800
1/5/15	25.01	25.01	24.52	24.6	21.394457	42033200
1/6/15	24.459999	24.57	23.93	24.07	20.933525	63760000
1/7/15	24.209999	24.389999	23.98	24.08	20.942219	43642500
1/8/15	24.32	24.379999	24.129999	24.370001	21.194433	43224400
1/9/15	24.52	24.530001	23.950001	24.030001	20.898733	39319300
1/12/15	24.07	24.139999	23.77	23.98	20.855251	42871100
1/13/15	24.26	24.33	23.629999	23.860001	20.750887	41172800
1/14/15	23.65	23.85	23.41	23.780001	20.681313	41850800
1/15/15	23.780001	23.969999	23.559999	23.58	20.507378	31480100
1/16/15	23.51	23.65	23.450001	23.59	20.516069	49793900
1/20/15	23.84	23.870001	23.549999	23.85	20.742188	44416700
1/21/15	23.83	24.08	23.709999	24.040001	20.907433	37620300
1/22/15	24.299999	24.360001	23.959999	24.280001	21.116156	47129300
1/23/15	24.43	24.889999	24.290001	24.48	21.290096	63611800
1/26/15	24.719999	24.74	24.4	24.59	21.385765	39174900
1/27/15	24.389999	24.459999	24.200001	24.379999	21.203127	38398100
1/28/15	24.469999	24.49	23.809999	23.84	20.733494	49653800
1/29/15	23.84	24.200001	23.780001	24.08	20.942219	40436400
1/30/15	23.879999	24.110001	23.82	23.889999	20.776976	54712200
2/2/15	24	24.219999	23.9	24.209999	21.055279	39602500
2/3/15	24.290001	24.530001	24.26	24.469999	21.281401	37628400
2/4/15	24.41	24.43	24.08	24.16	21.011795	33236000
2/5/15	24.25	24.5	24.24	24.5	21.307489	25647400
2/6/15	24.540001	24.75	24.469999	24.52	21.324883	27128300
2/9/15	24.469999	24.75	24.450001	24.639999	21.429243	27284000
2/10/15	24.77	24.799999	24.549999	24.719999	21.498823	27075800
2/11/15	24.709999	24.82	24.6	24.77	21.542309	24455300
2/12/15	24.809999	24.99	24.709999	24.889999	21.646671	26522300
2/13/15	24.99	25.17	24.940001	25.15	21.872786	33076200
2/17/15	25.120001	25.209999	24.98	25.17	21.890186	35989500
2/18/15	25.290001	25.290001	25.15	25.25	21.959761	29533200
2/19/15	25.030001	25.209999	24.950001	25.01	21.950981	33232900
2/20/15	24.879999	25.219999	24.799999	25.209999	22.126524	39889800
2/23/15	25.219999	25.299999	25.1	25.17	22.091415	30774500
2/24/15	25.120001	25.450001	25.09	25.389999	22.284506	37366300
2/25/15	25.450001	26.059999	25.440001	25.91	22.740904	68219600
2/26/15	25.940001	26.01	25.809999	25.889999	22.723347	38247200
2/27/15	25.83	26.27	25.75	25.99	22.811119	51531800
3/2/15	25.879999	26.120001	25.85	26.110001	22.916437	32409000
3/3/15	26.049999	26.08	25.780001	25.860001	22.697018	30542300
3/4/15	25.76	25.77	25.469999	25.66	22.521481	29637700
3/5/15	25.620001	25.82	25.58	25.82	22.661913	28373800
3/6/15	25.709999	25.780001	25.33	25.42	22.310837	32286800
3/9/15	25.52	25.700001	25.49	25.639999	22.503927	31591100
3/10/15	25.5	25.639999	25.17	25.17	22.091415	37336200
3/11/15	25.280001	25.49	25.139999	25.190001	22.108969	36198100
3/12/15	25.27	25.41	25.17	25.4	22.293282	29369500
3/13/15	25.280001	25.360001	24.809999	25.040001	21.977316	45307000
3/16/15	25.059999	25.48	24.959999	25.450001	22.33717	34610400
3/17/15	25.299999	25.389999	25.09	25.309999	22.214289	33986700
3/18/15	25.18	25.85	25.110001	25.639999	22.503927	38111200
3/19/15	25.440001	25.610001	25.26	25.33	22.231844	38314800
3/20/15	25.34	25.530001	25.299999	25.4	22.293282	50632600
3/23/15	25.48	25.74	25.450001	25.469999	22.354717	31930800
3/24/15	25.379999	25.48	25.27	25.27	22.179186	25801300
3/25/15	25.23	25.33	24.91	24.91	21.863214	34897400
3/26/15	24.799999	24.92	24.67	24.799999	21.76667	32504400
3/27/15	24.92	24.92	24.709999	24.860001	21.819332	27824800
3/30/15	24.98	25.200001	24.969999	25.120001	22.047531	27281400
3/31/15	25.09	25.09	24.809999	24.809999	21.775448	34940900
4/1/15	24.719999	24.92	24.57	24.84	21.801777	38679600
4/2/15	24.809999	25	24.700001	24.940001	21.889545	29213100
4/6/15	24.9	25.41	24.790001	25.18	22.100193	33445100
4/7/15	25.17	25.280001	25	25.02	21.959759	21261600
4/8/15	25.049999	25.120001	24.870001	25.01	21.950981	22439200
4/9/15	25.09	25.83	24.92	25.73	22.582918	60149900
4/10/15	27.129999	28.68	27	28.51	25.022894	352701900
4/13/15	28.059999	28.190001	27.5	27.629999	24.250528	153984900
4/14/15	27.48	27.84	27.379999	27.73	24.338299	55749100
4/15/15	27.690001	27.85	27.43	27.459999	24.101318	56420100
4/16/15	27.309999	27.5	27.18	27.280001	23.94334	62363100
4/17/15	27.4	27.700001	26.92	27.25	23.917006	87794500
4/20/15	27.32	27.440001	27.01	27.02	23.715139	60859900
4/21/15	27.030001	27.059999	26.549999	26.620001	23.364061	76872300
4/22/15	26.700001	27.02	26.6	26.91	23.618591	47056100
4/23/15	26.780001	27.07	26.709999	26.85	23.565929	38165800
4/24/15	26.879999	26.940001	26.700001	26.799999	23.522047	27714000
4/27/15	26.959999	27	26.809999	26.879999	23.592258	36217700
4/28/15	26.950001	27.16	26.639999	27.120001	23.802906	38426600
4/29/15	26.950001	27.25	26.9	27.09	23.776575	37154000
4/30/15	27.059999	27.35	26.969999	27.08	23.767799	42985000
5/1/15	27.09	27.32	26.99	27.309999	23.969666	28303300
5/4/15	27.360001	27.610001	27.25	27.27	23.934561	26201700
5/5/15	27.25	27.360001	26.85	26.92	23.627373	30347300
5/6/15	27	27.18	26.610001	26.809999	23.530823	27761000
5/7/15	26.780001	27.120001	26.66	27.040001	23.732693	31038200
5/8/15	27.25	27.49	27.219999	27.360001	24.01355	37221500
5/11/15	27.25	27.299999	26.860001	26.92	23.627373	32453400
5/12/15	26.82	27.09	26.75	27.030001	23.723913	29789800
5/13/15	27.02	27.24	26.92	27.209999	23.881897	37170400
5/14/15	27.32	27.43	27.15	27.41	24.05744	26976100
5/15/15	27.379999	27.440001	27.25	27.27	23.934561	35768700
5/18/15	27.209999	27.389999	27.209999	27.309999	23.969666	22453200
5/19/15	27.27	27.389999	27.209999	27.35	24.004774	29150800
5/20/15	27.34	27.700001	27.200001	27.639999	24.259304	40173600
5/21/15	27.68	27.790001	27.549999	27.719999	24.329515	40311100
5/22/15	27.690001	27.780001	27.620001	27.68	24.294411	23289300
5/26/15	27.52	27.58	27.379999	27.52	24.153978	47465200
5/27/15	27.57	27.620001	27.459999	27.52	24.153978	25326800
5/28/15	27.5	27.629999	27.299999	27.629999	24.250528	26418300
5/29/15	27.5	27.5	27.27	27.27	23.934561	39579100
6/1/15	27.26	27.34	27.07	27.280001	23.94334	33322400
6/2/15	27.219999	27.42	27.15	27.33	23.987217	26316200
6/3/15	27.43	27.559999	27.360001	27.530001	24.162764	26306300
6/4/15	27.42	27.620001	27.209999	27.26	23.925783	33360500
6/5/15	27.26	27.379999	27.16	27.290001	23.952114	30647700
6/8/15	27.32	27.360001	27.209999	27.24	23.908228	26059400
6/9/15	27.280001	27.469999	27.17	27.33	23.987217	31113900
6/10/15	27.360001	27.68	27.32	27.629999	24.250528	33175700
6/11/15	27.57	27.639999	27.360001	27.51	24.145205	31388400
6/12/15	27.440001	27.48	27.280001	27.389999	24.039885	22170600
6/15/15	27.389999	27.389999	27.110001	27.209999	23.881897	28498700
6/16/15	27.17	27.24	27	27.219999	23.890676	27569500
6/17/15	27.190001	27.4	27.110001	27.27	23.934561	36548300
6/18/15	27.08	27.41	27.030001	27.370001	24.226658	37680700
6/19/15	27.27	27.379999	27.18	27.24	24.111593	60267600
6/22/15	27.299999	27.5	27.290001	27.42	24.270916	27504700
6/23/15	27.42	27.6	27.389999	27.549999	24.38599	32510900
6/24/15	27.549999	27.59	27.25	27.26	24.129295	32456700
6/25/15	27.280001	27.35	27.02	27.040001	23.934561	23342100
6/26/15	27.040001	27.129999	26.91	27.09	23.978819	25777400
6/29/15	26.9	26.969999	26.530001	26.639999	23.580498	33372300
6/30/15	26.82	26.959999	26.530001	26.57	23.518536	35557800
7/1/15	26.67	26.870001	26.469999	26.66	23.598202	30427400
7/2/15	26.700001	26.83	26.6	26.780001	23.704418	26002300
7/6/15	26.530001	26.639999	26.200001	26.309999	23.288393	27858100
7/7/15	26.379999	26.549999	25.93	26.469999	23.430023	32647100
7/8/15	26.09	26.24	25.879999	25.889999	22.916632	32030700
7/9/15	26.17	26.4	26.01	26.02	23.031704	30411400
7/10/15	26.389999	26.440001	26.040001	26.27	23.252989	25359800
7/13/15	26.49	26.530001	26.24	26.469999	23.430023	24324600
7/14/15	26.35	26.73	26.35	26.66	23.598202	22294600
7/15/15	26.610001	26.790001	26.6	26.77	23.695568	27925100
7/16/15	26.98	27.040001	26.84	27.040001	23.934561	30635400
7/17/15	27.26	27.33	27.030001	27.24	24.111593	41191000
7/20/15	27.120001	27.209999	27.01	27.139999	24.023075	24686600
7/21/15	27.01	27.15	26.799999	26.85	23.766382	29282300
7/22/15	26.879999	26.959999	26.57	26.629999	23.571646	24133400
7/23/15	26.58	26.6	26.200001	26.26	23.244141	23201200
7/24/15	26.309999	26.32	25.67	25.75	22.792713	31124200
7/27/15	25.540001	25.98	25.52	25.950001	22.969744	36277000
7/28/15	26.1	26.24	25.950001	26.1	23.102518	27758300
7/29/15	26.09	26.280001	26.049999	26.26	23.244141	23987900
7/30/15	26.23	26.24	26.01	26.120001	23.120216	22118900
7/31/15	26.23	26.290001	26.049999	26.1	23.102518	23197500
8/3/15	26.120001	26.129999	25.6	25.870001	22.898933	32580300
8/4/15	25.889999	26.059999	25.83	25.9	22.925486	21985200
8/5/15	26.09	26.33	26.030001	26.1	23.102518	25471400
8/6/15	26.15	26.18	25.959999	26.030001	23.040554	17298200
8/7/15	25.950001	26.059999	25.610001	25.790001	22.828117	25916200
8/10/15	25.9	26.299999	25.9	26.24	23.226439	23479200
8/11/15	26.030001	26.030001	25.639999	25.709999	22.757305	28039100
8/12/15	25.540001	25.879999	25.35	25.860001	22.890081	31474800
8/13/15	25.77	25.91	25.620001	25.790001	22.828117	16418700
8/14/15	25.65	26.1	25.620001	26.08	23.08481	20768100
8/17/15	25.950001	26.24	25.799999	26.209999	23.199883	19223700
8/18/15	26.17	26.209999	25.940001	26.07	23.07596	20348800
8/19/15	25.9	26.030001	25.620001	25.73	22.775005	29149900
8/20/15	25.51	25.639999	25.18	25.190001	22.297026	34645800
8/21/15	24.9	25.129999	24.559999	24.59	21.76593	65101900
8/24/15	22.84	24.040001	19.370001	23.870001	21.128622	91236500
8/25/15	24.73	24.74	23.27	23.27	20.597527	60778000
8/26/15	23.85	24.07	23.27	24.01	21.252546	78965900
8/27/15	24.43	25.01	24.379999	25.01	22.137697	64894200
8/28/15	24.92	25.17	24.780001	25.16	22.270468	32942500
8/31/15	24.98	24.98	24.58	24.82	21.969521	36466400
9/1/15	24.24	24.360001	23.68	23.879999	21.137474	65344000
9/2/15	24.139999	24.58	23.83	24.57	21.748232	50480800
9/3/15	24.76	24.950001	24.389999	24.51	21.695124	33564800
9/4/15	24.18	24.18	23.85	24	21.24369	35628400
9/8/15	24.51	24.98	24.27	24.959999	22.093437	46212800
9/9/15	25.200001	25.219999	24.48	24.549999	21.730526	34424500
9/10/15	24.559999	24.860001	24.5	24.68	21.8456	35043100
9/11/15	24.74	24.959999	24.5	24.950001	22.084589	31903000
9/14/15	24.969999	24.98	24.6	24.77	21.925259	26237600
9/15/15	24.9	25.450001	24.700001	25.299999	22.39439	45849000
9/16/15	25.530001	26.030001	25.42	25.93	22.95204	61540100
9/17/15	25.5	25.93	25.27	25.35	22.639458	48844100
9/18/15	25.15	25.209999	24.709999	24.799999	22.14827	76131200
9/21/15	24.889999	25.200001	24.84	25.09	22.407263	29618900
9/22/15	24.76	25.16	24.6	25.110001	22.425125	44205000
9/23/15	25.01	25.33	24.98	25.139999	22.451912	41190000
9/24/15	24.870001	25.450001	24.65	24.91	22.246506	53239500
9/25/15	25	25.040001	24.860001	24.92	22.255438	38950100
9/28/15	24.690001	24.74	24.309999	24.309999	21.710661	42641300
9/29/15	24.33	24.6	24.26	24.57	21.942865	41587800
9/30/15	24.73	25.24	24.690001	25.219999	22.523359	43496700
10/1/15	25.15	25.309999	24.790001	25.190001	22.496571	39723600
10/2/15	24.870001	25.49	24.83	25.469999	22.74663	42676200
10/5/15	26.370001	27.200001	26.219999	26.82	23.952282	105423300
10/6/15	26.99	27.41	26.959999	27.290001	24.37203	71909400
10/7/15	27.5	27.77	27.32	27.77	24.800707	65671000
10/8/15	27.629999	28.200001	27.43	28.030001	25.032907	51114700
10/9/15	27.98	28.17	27.889999	28.07	25.068626	47327600
10/12/15	27.98	28.17	27.91	28.09	25.086491	25239600
10/13/15	27.969999	28.280001	27.870001	27.870001	24.890013	43203200
10/14/15	27.74	27.84	27.48	27.6	24.648878	39107900
10/15/15	27.799999	28.17	27.639999	28.030001	25.032907	76978600
10/16/15	28.610001	29.190001	28.219999	28.98	25.881327	142021200
10/19/15	28.799999	29.559999	28.75	28.99	25.890253	131036400
10/20/15	28.82	29	28.700001	28.780001	25.702709	73599900
10/21/15	28.790001	29.24	28.780001	28.85	25.765226	65404100
10/22/15	28.950001	29.74	28.91	29.58	26.417173	81476400
10/23/15	29.700001	29.83	29.42	29.51	26.354652	76867200
10/26/15	29.52	29.66	29.41	29.549999	26.390377	48757400
10/27/15	29.41	29.639999	29.23	29.459999	26.309999	67606200
10/28/15	29.33	29.58	29.15	29.389999	26.247484	71077500
10/29/15	29.17	29.379999	29.059999	29.34	26.202833	42298200
10/30/15	29.219999	29.33	28.91	28.92	25.827738	71021400
11/2/15	28.940001	29.4	28.879999	29.4	26.256414	59504700
11/3/15	29.209999	29.790001	29.18	29.59	26.426098	95829900
11/4/15	29.549999	29.790001	29.459999	29.540001	26.381447	105074300
11/5/15	29.469999	29.74	29.309999	29.639999	26.470753	122593500
11/6/15	29.440001	29.950001	29.25	29.92	26.720816	126109800
11/9/15	29.76	29.950001	29.379999	29.75	26.568995	145462200
11/10/15	29.629999	30.27	29.610001	30.120001	26.899433	239465000
11/11/15	30.200001	30.82	30.200001	30.67	27.390623	197598800
11/12/15	30.41	30.9	30.110001	30.16	26.935152	292791600
11/13/15	29.860001	30.49	29.809999	30.280001	27.042324	247153700
11/16/15	29.879999	30.6	29.77	30.360001	27.11377	284804200
11/17/15	30.57	30.75	30	30.32	27.078045	431332600
11/18/15	30.219999	30.57	30.1	30.52	27.256662	177775400
11/19/15	30.379999	30.51	30.25	30.27	27.033396	98930100
11/20/15	30.26	30.99	30.209999	30.66	27.381691	210757500
11/23/15	30.59	30.82	30.26	30.59	27.31918	135391500
11/24/15	30.33	30.870001	30.280001	30.66	27.381691	145876700
11/25/15	30.639999	30.65	30.299999	30.360001	27.11377	54159700
11/27/15	30.27	30.379999	30.190001	30.360001	27.11377	33143900
11/30/15	30.33	30.450001	29.940001	29.940001	26.738676	79716600
12/1/15	29.99	30.25	29.870001	30.17	26.944084	54244900
12/2/15	30.09	30.23	29.879999	29.969999	26.765469	44123600
12/3/15	30.09	30.25	29.969999	30.030001	26.819054	62969900
12/4/15	30.07	30.52	29.959999	30.49	27.229868	58203200
12/7/15	30.42	30.440001	30.120001	30.370001	27.122702	66681300
12/8/15	30.07	30.379999	29.91	30.190001	26.961948	53265500
12/9/15	30.02	30.59	29.959999	30.469999	27.212009	50560400
12/10/15	30.440001	30.93	30.370001	30.65	27.372766	46332900
12/11/15	30.32	30.610001	30.15	30.26	27.024466	62907700
12/14/15	30.26	30.459999	29.77	30.26	27.024466	64502700
12/15/15	30.4	30.610001	30.219999	30.32	27.078045	59345600
12/16/15	30.459999	31.23	30.42	30.98	27.667475	73831500
12/17/15	30.940001	31.049999	30.530001	30.549999	27.487526	58024100
12/18/15	30.389999	30.58	30.280001	30.280001	27.244593	83144800
12/21/15	30.42	30.6	30.15	30.4	27.352562	40719200
12/22/15	30.49	30.629999	30.16	30.49	27.433538	41916200
12/23/15	30.52	31	30.52	30.950001	27.847424	35775400
12/24/15	30.9	30.93	30.690001	30.83	27.739456	13518900
12/28/15	30.74	31	30.610001	30.9	27.802437	26550700
12/29/15	31.01	31.48	31	31.280001	28.144348	33400400
12/30/15	31.280001	31.440001	31.01	31.049999	27.937401	29127700
12/31/15	30.860001	31.49	30.790001	31.15	28.027378	52307700
1/4/16	30.549999	30.76	30.25	30.709999	27.631485	62881500
1/5/16	30.68	30.84	30.450001	30.74	27.658476	55176200
1/6/16	30.27	30.719999	30.049999	30.25	27.2176	62652700
1/7/16	29.65	29.959999	28.85	28.969999	26.065907	92267400
1/8/16	29.200001	29.299999	28.34	28.450001	25.598038	74496100
1/11/16	28.540001	29.92	28.25	28.58	25.715004	57781800
1/12/16	28.76	28.879999	28.34	28.639999	25.768991	47682800
1/13/16	28.91	29.059999	28.200001	28.24	25.40909	55717700
1/14/16	28.309999	29.25	28.290001	29.059999	26.146889	65236900
1/15/16	28.139999	28.76	28.1	28.49	25.634029	69424800
1/19/16	28.719999	28.889999	28.200001	28.49	25.634029	51986800
1/20/16	27.93	28.43	27.48	28	25.193148	88062800
1/21/16	28.129999	28.99	28.129999	28.59	25.724005	56037600
1/22/16	28.549999	28.559999	27.709999	28.24	25.40909	87869400
1/25/16	28.32	28.49	28	28.040001	25.229139	44848800
1/26/16	28.07	28.540001	28.049999	28.309999	25.472073	42418300
1/27/16	28.200001	28.58	27.82	28	25.193148	46116400
1/28/16	28.219999	28.35	27.93	28.209999	25.382095	40069900
1/29/16	28.459999	29.110001	28.34	29.1	26.182878	51576200
2/1/16	29.01	29.030001	28.559999	28.639999	25.768991	43446200
2/2/16	28.27	28.290001	27.92	28.24	25.40909	40071800
2/3/16	28.389999	28.690001	27.870001	28.67	25.79598	44261600
2/4/16	28.65	29.459999	28.49	29.18	26.254858	53361900
2/5/16	29.15	29.200001	28.299999	28.540001	25.679016	51984700
2/8/16	28.219999	28.27	27.76	28.17	25.346106	48096400
2/9/16	27.75	28.540001	27.75	28.280001	25.44508	36561700
2/10/16	28.370001	28.700001	28.25	28.299999	25.463074	32492600
2/11/16	27.75	28.030001	27.1	27.450001	24.698282	80550000
2/12/16	27.57	28.26	27.360001	28.26	25.427086	57645600
2/16/16	28.58	29.030001	28.42	28.860001	25.966938	47218800
2/17/16	29.139999	29.610001	29.120001	29.34	26.398819	38254800
2/18/16	29.299999	29.35	28.99	29.08	26.164885	31054300
2/19/16	28.940001	29.129999	28.68	29.02	26.110897	36065100
2/22/16	29.02	29.49	29.02	29.41	26.461807	38513100
2/23/16	29.209999	29.360001	29.08	29.219999	26.290848	31151200
2/24/16	28.9	29.049999	28.4	28.959999	26.056915	44928500
2/25/16	28.799999	29.280001	28.780001	29.23	26.510391	35694600
2/26/16	29.299999	29.559999	29.290001	29.4	26.664574	29345100
2/29/16	29.440001	29.549999	29.120001	29.139999	26.428764	34166400
3/1/16	29.41	29.969999	29.309999	29.879999	27.099915	32332700
3/2/16	29.780001	30.18	29.76	30.18	27.372005	37215200
3/3/16	30.200001	30.4	30.059999	30.219999	27.408279	27912500
3/4/16	30.219999	30.59	30.219999	30.459999	27.625946	33034900
3/7/16	30.26	30.450001	30.129999	30.290001	27.471769	26247200
3/8/16	30.08	30.219999	29.969999	30.059999	27.263165	31147900
3/9/16	30.16	30.200001	29.969999	30.049999	27.254101	24820900
3/10/16	30.17	30.290001	29.790001	29.940001	27.154331	33136100
3/11/16	30.139999	30.58	30.139999	30.34	27.517113	32159600
3/14/16	30.219999	30.370001	30.08	30.27	27.453629	22160300
3/15/16	30.030001	30.370001	30.030001	30.280001	27.4627	28899000
3/16/16	30.24	30.309999	30.07	30.17	27.36293	32847000
3/17/16	30.219999	31.110001	30.18	30.959999	28.07943	60643300
3/18/16	31.09	31.15	30.9	30.92	28.043154	52373900
3/21/16	30.85	31.200001	30.790001	31.09	28.197338	27368300
3/22/16	30.98	31.24	30.969999	31.059999	28.170122	26036000
3/23/16	31.040001	31.24	31.01	31.07	28.179199	27235100
3/24/16	30.91	31.110001	30.82	31.110001	28.215473	27603000
3/28/16	31.139999	31.700001	31.1	31.49	28.560114	39486800
3/29/16	31.459999	31.58	31.280001	31.48	28.551046	37985300
3/30/16	31.76	31.950001	31.73	31.83	28.868484	35094000
3/31/16	31.889999	32.049999	31.76	31.790001	28.832203	36834300
4/1/16	31.5	32.02	31.450001	31.93	28.959181	39399600
4/4/16	31.690001	31.709999	31.09	31.23	28.32431	44929000
4/5/16	30.950001	31.129999	30.780001	30.98	28.097569	31282100
4/6/16	30.889999	31.5	30.639999	30.9	28.025013	35494000
4/7/16	30.719999	30.780001	30.51	30.629999	27.780132	33563500
4/8/16	30.9	31.08	30.690001	30.790001	27.925249	26808900
4/11/16	30.83	31	30.709999	30.709999	27.852688	25126500
4/12/16	30.68	30.93	30.58	30.809999	27.943384	27221500
4/13/16	30.98	31.1	30.940001	30.98	28.097569	23692700
4/14/16	30.99	31.08	30.860001	31.02	28.133848	21413700
4/15/16	31.07	31.1	30.93	31.030001	28.142916	24440100
4/18/16	30.9	31.190001	30.9	31.059999	28.170122	21068200
4/19/16	31.139999	31.209999	31.01	31.15	28.251753	22872400
4/20/16	31.200001	31.35	31.049999	31.15	28.251753	26550900
4/21/16	31.120001	31.280001	30.85	30.98	28.097569	39651400
4/22/16	31.030001	31.18	30.309999	30.76	27.898039	56497500
4/25/16	30.809999	30.860001	30.4	30.68	27.82548	35476500
4/26/16	30.84	30.98	30.74	30.9	28.025013	28684900
4/27/16	30.940001	31.01	30.82	30.93	28.052223	22943900
4/28/16	30.74	31.219999	30.700001	30.9	28.025013	28826800
4/29/16	30.75	30.969999	30.6	30.75	27.888969	28902600
5/2/16	30.639999	30.99	30.629999	30.889999	28.015944	17191100
5/3/16	30.639999	30.709999	30.35	30.629999	27.780132	27715500
5/4/16	30.4	30.42	29.889999	30.07	27.272236	39794600
5/5/16	30.139999	30.24	29.799999	29.889999	27.108982	31699200
5/6/16	29.68	30.24	29.41	30.120001	27.317589	28301400
5/9/16	30.049999	30.09	29.629999	29.870001	27.090845	27154300
5/10/16	29.99	30.559999	29.98	30.48	27.644094	27099000
5/11/16	30.5	30.75	30.34	30.34	27.517113	23610500
5/12/16	29.84	30.200001	29.84	30.09	27.290377	47269600
5/13/16	29.969999	30.110001	29.540001	29.639999	26.882244	35266900
5/16/16	29.549999	30.129999	29.52	29.959999	27.17247	25698300
5/17/16	29.889999	30.09	29.58	29.709999	26.94573	33520100
5/18/16	29.700001	29.85	29.43	29.610001	26.855036	27805500
5/19/16	29.33	29.450001	29.059999	29.360001	26.628296	34044800
5/20/16	29.530001	29.68	29.43	29.559999	26.809687	35004500
5/23/16	29.52	29.67	29.41	29.49	26.746201	21826500
5/24/16	29.719999	29.969999	29.690001	29.85	27.072708	24220300
5/25/16	30	30.32	29.959999	30.09	27.290377	27658300
5/26/16	30.07	30.23	30	30.02	27.226889	22419700
5/27/16	30.139999	30.190001	30.040001	30.120001	27.317589	19499100
5/31/16	30.120001	30.34	30.07	30.23	27.417351	30296300
6/1/16	30.040001	30.139999	29.889999	30.110001	27.308517	21126700
6/2/16	30.01	30.049999	29.85	30.049999	27.254101	18980000
6/3/16	30.02	30.049999	29.809999	29.940001	27.154331	23802500
6/6/16	30	30.23	29.950001	30.120001	27.317589	18662100
6/7/16	30.139999	30.41	30.129999	30.139999	27.335722	25650900
6/8/16	30.23	30.5	30.16	30.309999	27.489906	29141300
6/9/16	30.16	30.33	30.02	30.24	27.426422	26527200
6/10/16	30.02	30.280001	29.93	30.040001	27.245029	29430000
6/13/16	29.98	30.129999	29.790001	29.83	27.054564	32960000
6/14/16	29.82	30.459999	29.790001	30.440001	27.607813	43700500
6/15/16	30.48	30.91	30.469999	30.59	27.743855	43765200
6/16/16	30.139999	30.74	30.08	30.639999	27.999723	67618100
6/17/16	30.65	30.719999	30.450001	30.6	27.963173	55635900
6/20/16	30.85	31.32	30.83	30.83	28.173353	47891100
6/21/16	30.879999	31.01	30.870001	30.940001	28.273876	36034300
6/22/16	31	31.1	30.77	30.780001	28.127665	36011800
6/23/16	31.059999	31.209999	30.969999	31.190001	28.502333	40229000
6/24/16	30.110001	30.549999	29.75	29.82	27.250389	85669200
6/27/16	29.540001	29.620001	29.17	29.32	26.79347	54040100
6/28/16	29.809999	30	29.67	29.940001	27.360044	38208500
6/29/16	30.51	30.620001	30.299999	30.549999	27.91748	35868200
6/30/16	30.66	31.5	30.65	31.48	28.767344	54514500
7/1/16	31.48	31.629999	31.32	31.49	28.776482	32700300
7/5/16	31.25	31.530001	31.120001	31.450001	28.739933	32360500
7/6/16	31.27	31.799999	31.27	31.74	29.00494	32105900
7/7/16	31.809999	32.099998	31.74	31.82	29.078049	37511200
7/8/16	31.99	32.27	31.99	32.200001	29.425304	38531700
7/11/16	32.259998	32.5	32.18	32.209999	29.434441	37979100
7/12/16	32.310001	32.490002	32.130001	32.259998	29.480127	38091000
7/13/16	32.259998	32.48	32.25	32.360001	29.571508	32464400
7/14/16	32.5	32.720001	32.490002	32.630001	29.818245	33877800
7/15/16	32.759998	32.950001	32.740002	32.880001	30.046707	42308800
7/18/16	32.889999	32.939999	32.66	32.91	30.074123	38265100
7/19/16	32.75	32.950001	32.720001	32.93	30.092396	33557700
7/20/16	32.959999	33	32.700001	32.779999	29.95532	35557800
7/21/16	32.73	32.849998	32.490002	32.59	29.781694	42406400
7/22/16	31.73	32.07	31.690001	32.060001	29.297367	57763800
7/25/16	32.07	32.080002	31.379999	31.639999	28.913553	45728700
7/26/16	31.67	31.73	31.309999	31.469999	28.758205	36903900
7/27/16	31.49	31.559999	31.120001	31.280001	28.584578	39055200
7/28/16	31.200001	31.309999	31.08	31.25	28.557163	30297500
7/29/16	31.280001	31.43	31.110001	31.139999	28.456642	50052200
8/1/16	31.120001	31.219999	31.02	31.15	28.465778	31154900
8/2/16	31.110001	31.16	31	31.049999	28.374397	27000600
8/3/16	31.030001	31.24	31.030001	31.129999	28.4475	20006000
8/4/16	31.200001	31.25	31.09	31.17	28.484055	20285000
8/5/16	31.27	31.450001	31.219999	31.280001	28.584578	21577300
8/8/16	31.299999	31.4	31.209999	31.27	28.575439	20434100
8/9/16	31.23	31.35	31.15	31.299999	28.60285	20108800
8/10/16	31.25	31.34	31.200001	31.27	28.575439	18538100
8/11/16	31.309999	31.370001	31.200001	31.290001	28.593718	37853600
8/12/16	31.200001	31.280001	31.18	31.24	28.548023	21327000
8/15/16	31.299999	31.35	31.219999	31.24	28.548023	19553300
8/16/16	31.139999	31.290001	31.08	31.190001	28.502333	22383600
8/17/16	31.26	31.33	31.18	31.290001	28.593718	17598100
8/18/16	31.25	31.43	31.190001	31.43	28.721653	28041200
8/19/16	31.32	31.4	31.18	31.25	28.557163	24742800
8/22/16	31.17	31.43	31.08	31.32	28.621128	20460500
8/23/16	31.450001	31.57	31.23	31.23	28.538889	32116700
8/24/16	31.27	31.35	31.17	31.219999	28.529747	22045100
8/25/16	31.190001	31.299999	31.129999	31.209999	28.520607	17027900
8/26/16	31.27	31.459999	31.139999	31.23	28.538889	22265600
8/29/16	31.18	31.450001	31.17	31.360001	28.657682	21000100
8/30/16	31.34	31.469999	31.299999	31.370001	28.666826	18137900
8/31/16	31.290001	31.35	31.190001	31.24	28.548023	33416300
9/1/16	31.15	31.290001	30.959999	31.200001	28.511473	41255600
9/2/16	31.25	31.450001	31.23	31.290001	28.593718	20807500
9/6/16	31.309999	31.34	30.799999	31.049999	28.374397	40955700
9/7/16	30.99	31.059999	30.799999	31.059999	28.383533	27266900
9/8/16	31	31.049999	30.9	31.040001	28.365257	30159400
9/9/16	30.82	30.82	30.110001	30.110001	27.5154	44619700
9/12/16	30	30.57	29.84	30.49	27.862652	41407300
9/13/16	30.219999	30.25	29.719999	29.85	27.2778	45066200
9/14/16	29.809999	30	29.67	29.700001	27.140726	51077600
9/15/16	29.549999	29.85	29.42	29.75	27.3986	35099900
9/16/16	29.629999	29.75	29.540001	29.68	27.334131	64934700
9/19/16	29.780001	29.959999	29.4	29.43	27.103889	30453500
9/20/16	29.67	29.799999	29.620001	29.67	27.324919	29646500
9/21/16	29.75	29.92	29.59	29.85	27.490692	29031600
9/22/16	29.959999	30.110001	29.93	30.040001	27.66568	29379900
9/23/16	30.02	30.049999	29.809999	29.889999	27.527529	22821700
9/26/16	29.799999	29.809999	29.52	29.540001	27.205196	25905800
9/27/16	29.6	29.969999	29.469999	29.879999	27.518322	25491900
9/28/16	29.92	29.940001	29.6	29.9	27.536739	26750600
9/29/16	29.809999	30.1	29.440001	29.530001	27.195984	38873700
9/30/16	29.6	29.85	29.58	29.620001	27.278873	36120000
10/3/16	29.459999	29.700001	29.4	29.639999	27.297291	19794100
10/4/16	29.709999	29.75	29.450001	29.5	27.16836	31127700
10/5/16	29.52	29.700001	29.4	29.5	27.16836	24936900
10/6/16	29.4	29.5	29.139999	29.27	26.956535	28087900
10/7/16	29.059999	29.209999	28.92	29.08	26.781553	37840100
10/10/16	29	29.309999	28.809999	28.860001	26.578943	33388600
10/11/16	28.75	29.030001	28.690001	28.92	26.634197	30942200
10/12/16	28.92	29.02	28.809999	28.9	26.615778	22754700
10/13/16	28.780001	28.9	28.66	28.77	26.496056	28392600
10/14/16	28.959999	29.030001	28.82	28.889999	26.606567	28181400
10/17/16	28.9	28.99	28.700001	28.85	26.569733	39732600
10/18/16	29.030001	29.08	28.9	28.98	26.689457	27437000
10/19/16	29.059999	29.219999	29.030001	29.059999	26.763134	29188000
10/20/16	29.1	29.200001	28.959999	29.07	26.772346	28433300
10/21/16	28.440001	29	28.33	28.98	26.689457	64153200
10/24/16	29	29.209999	28.9	28.92	26.634197	31139700
10/25/16	28.940001	29.01	28.620001	28.65	26.385536	26480700
10/26/16	28.59	29.07	28.549999	28.870001	26.588152	24357200
10/27/16	28.889999	28.959999	28.610001	28.629999	26.367121	25432900
10/28/16	28.879999	29.59	28.870001	29.219999	26.910486	67870800
10/31/16	29.48	29.65	29.09	29.1	26.799973	43563700
11/1/16	29	29.200001	28.709999	28.879999	26.597359	32010800
11/2/16	28.860001	28.860001	28.4	28.49	26.238186	30873300
11/3/16	28.6	28.6	28.190001	28.280001	26.044785	23000700
11/4/16	28.219999	28.809999	28.219999	28.440001	26.192137	35864900
11/7/16	28.85	29.33	28.83	29.309999	26.993374	41254200
11/8/16	29.370001	29.620001	29.290001	29.42	27.094679	35374900
11/9/16	29.32	29.809999	29.07	29.629999	27.288078	54046500
11/10/16	29.85	30.84	29.83	30.41	28.006433	81324800
11/11/16	30.49	30.77	30.370001	30.709999	28.282719	42712400
11/14/16	30.74	30.85	30.49	30.51	28.098526	37141700
11/15/16	30.48	30.77	30.24	30.75	28.319561	40186000
11/16/16	30.65	30.780001	30.540001	30.74	28.310349	24879700
11/17/16	30.700001	30.870001	30.66	30.790001	28.3564	17834100
11/18/16	30.75	30.9	30.52	30.67	28.245878	28583900
11/21/16	30.690001	30.879999	30.58	30.870001	28.430075	22136300
11/22/16	30.93	31.24	30.879999	31.18	28.71557	27721300
11/23/16	31.24	31.379999	31.18	31.34	28.862925	24273100
11/25/16	31.450001	31.49	31.290001	31.440001	28.955019	13161500
11/28/16	31.33	31.43	31.209999	31.25	28.780039	22092700
11/29/16	31.280001	31.35	30.98	31.049999	28.595846	31423700
11/30/16	31.18	31.27	30.75	30.76	28.32877	45636900
12/1/16	30.639999	31.459999	30.620001	31.389999	28.908976	44702000
12/2/16	31.360001	31.49	31.26	31.34	28.862925	21401000
12/5/16	31.43	31.450001	31.059999	31.110001	28.651106	22138300
12/6/16	31.190001	31.24	31.01	31.17	28.70636	17573300
12/7/16	31.01	31.6	30.93	31.6	29.102377	32897000
12/8/16	31.6	31.700001	31.4	31.530001	29.03791	28145100
12/9/16	31.450001	31.92	31.35	31.780001	29.26815	31227400
12/12/16	31.67	31.99	31.66	31.860001	29.341824	31040700
12/13/16	31.9	32	31.610001	31.74	29.23131	34500400
12/14/16	31.610001	31.98	31.440001	31.5	29.010281	43675300
12/15/16	31.49	31.950001	31.129999	31.26	28.789249	43377400
12/16/16	31.52	31.870001	31.459999	31.75	29.24052	68600200
12/19/16	31.76	32	31.709999	31.92	29.397083	34951800
12/20/16	31.92	32.380001	31.91	32.25	29.700998	39818200
12/21/16	32.200001	32.240002	32.049999	32.130001	29.590485	27964700
12/22/16	31.91	31.950001	31.780001	31.82	29.525532	24193800
12/23/16	31.870001	31.940001	31.77	31.879999	29.581205	14559700
12/27/16	31.889999	32.049999	31.85	31.9	29.599764	15655900
12/28/16	31.84	31.969999	31.67	31.700001	29.414185	18885700
12/29/16	31.74	31.879999	31.700001	31.709999	29.423462	16072300
12/30/16	31.629999	31.799999	31.51	31.6	29.321396	25455200
1/3/17	31.67	31.84	31.4	31.690001	29.404907	32149500
1/4/17	31.75	31.83	31.620001	31.700001	29.414185	21442900
1/5/17	31.57	31.75	31.309999	31.52	29.247166	25856800
1/6/17	31.58	31.77	31.360001	31.610001	29.330675	22120800
1/9/17	31.639999	31.66	31.43	31.459999	29.191486	21112100
1/10/17	31.459999	31.620001	31.370001	31.370001	29.107981	27202500
1/11/17	31.24	31.52	31.24	31.469999	29.200766	28385100
1/12/17	31.450001	31.469999	31.129999	31.389999	29.126535	29916100
1/13/17	31.360001	31.450001	31.25	31.360001	29.098705	24323800
1/17/17	31.17	31.450001	31.16	31.27	29.015194	28717900
1/18/17	31.209999	31.34	31.129999	31.23	28.978075	24701400
1/19/17	31.25	31.34	31.049999	31.209999	28.959515	37697900
1/20/17	30.76	30.9	30.299999	30.530001	28.328554	83552700
1/23/17	30.5	30.51	29.58	29.75	27.604794	59093400
1/24/17	29.860001	30.059999	29.82	30	27.836769	33686500
1/25/17	30.42	30.469999	30.219999	30.370001	28.18009	38131700
1/26/17	30.440001	30.49	30.129999	30.32	28.133694	26767100
1/27/17	30.4	30.440001	29.940001	30.01	27.846048	30005600
1/30/17	29.959999	30.1	29.77	29.959999	27.799652	26211800
1/31/17	29.85	29.9	29.5	29.700001	27.558399	38703400
2/1/17	29.73	29.809999	29.559999	29.690001	27.54912	25682300
2/2/17	29.58	29.709999	29.5	29.68	27.539843	21709500
2/3/17	29.790001	29.799999	29.540001	29.700001	27.558399	31104300
2/6/17	29.68	29.75	29.57	29.66	27.521284	23725100
2/7/17	29.75	29.809999	29.530001	29.559999	27.428495	23778300
2/8/17	29.51	29.540001	29.26	29.43	27.307869	32181400
2/9/17	29.52	29.700001	29.459999	29.59	27.456331	21666000
2/10/17	29.74	29.75	29.549999	29.719999	27.57696	22787100
2/13/17	29.879999	30.059999	29.73	30.040001	27.873884	37020000
2/14/17	30.129999	30.280001	29.92	30.280001	28.096579	34877300
2/15/17	30.290001	30.35	30.18	30.35	28.161531	25472300
2/16/17	30.35	30.469999	30.299999	30.450001	28.254322	25932500
2/17/17	30.41	30.440001	30.200001	30.370001	28.18009	21849400
2/21/17	30.41	30.59	30.34	30.52	28.319271	30241000
2/22/17	30.52	30.549999	30.26	30.33	28.142975	30124500
2/23/17	30.040001	30.08	29.85	30.02	28.077501	28947900
2/24/17	29.84	30.190001	29.780001	30.190001	28.236502	27323700
2/27/17	30.049999	30.15	29.9	29.940001	28.002678	23571800
2/28/17	29.99	30.08	29.67	29.809999	27.881088	39111900
3/1/17	29.98	30.35	29.82	30.190001	28.236502	36883000
3/2/17	30.23	30.23	30	30.190001	28.236502	27640400
3/3/17	30.190001	30.219999	30.049999	30.120001	28.17103	19957000
3/6/17	30	30.08	29.92	30	28.058798	23420600
3/7/17	29.93	29.99	29.790001	29.860001	27.927856	29982900
3/8/17	29.889999	29.940001	29.73	29.799999	27.871738	32308400
3/9/17	29.75	29.83	29.559999	29.66	27.740795	25940200
3/10/17	29.84	30.43	29.629999	30.280001	28.320679	59211900
3/13/17	30.23	30.26	29.790001	29.860001	27.927856	30187800
3/14/17	29.76	29.790001	29.469999	29.540001	27.628563	22801600
3/15/17	29.549999	29.83	29.469999	29.76	27.834328	25142800
3/16/17	29.799999	29.82	29.620001	29.75	27.824972	21207000
3/17/17	29.85	30.040001	29.77	29.879999	27.94656	43639000
3/20/17	29.9	29.92	29.690001	29.74	27.815619	18877400
3/21/17	29.860001	29.860001	29.34	29.389999	27.488264	26834800
3/22/17	29.559999	29.709999	29.309999	29.530001	27.619209	26000700
3/23/17	29.5	29.73	29.379999	29.620001	27.703384	24675000
3/24/17	29.59	29.809999	29.530001	29.719999	27.796913	27880200
3/27/17	29.450001	29.51	29.25	29.440001	27.535032	28986700
3/28/17	29.309999	29.73	29.25	29.620001	27.703384	27847700
3/29/17	29.52	29.709999	29.459999	29.68	27.759502	27558800
3/30/17	29.66	29.99	29.629999	29.870001	27.93721	35961300
3/31/17	29.860001	30.040001	29.74	29.799999	27.871738	50796500
4/3/17	29.76	30	29.75	29.879999	27.94656	29912300
4/4/17	29.9	30.09	29.700001	30.02	28.077501	25057200
4/5/17	30.09	30.42	29.950001	29.969999	28.030737	25837500
4/6/17	30	30.18	29.92	29.93	27.993328	21550000
4/7/17	29.92	30.190001	29.92	29.99	28.049442	18975700
4/10/17	30.07	30.23	29.959999	30.01	28.06815	18505200
4/11/17	30	30.1	29.84	30.040001	28.096209	22040200
4/12/17	29.879999	29.9	29.65	29.77	27.843679	27041300
4/13/17	29.700001	29.799999	29.549999	29.559999	27.647266	19998000
4/17/17	29.620001	29.700001	29.549999	29.639999	27.722092	21776600
4/18/17	29.6	29.9	29.58	29.84	27.909149	25706600
4/19/17	29.889999	30.059999	29.870001	30	28.058798	26594400
4/20/17	30.049999	30.540001	30.030001	30.27	28.311325	37081600
4/21/17	30.27	30.379999	29.450001	29.549999	27.637911	72351400
4/24/17	29.85	29.93	29.49	29.549999	27.637911	48585200
4/25/17	29.450001	29.6	29.32	29.450001	27.544386	39854100
4/26/17	29.52	29.549999	29.26	29.26	27.36668	37368400
4/27/17	29.290001	29.309999	29.02	29.08	27.198324	32939800
4/28/17	29.1	29.16	28.93	28.99	27.114147	23929100
5/1/17	29.01	29.17	28.93	28.940001	27.067389	24015800
5/2/17	29.01	29.049999	28.91	28.99	27.114147	33760000
5/3/17	28.92	29.290001	28.85	29.23	27.338619	26893300
5/4/17	29.27	29.309999	29.049999	29.200001	27.31056	19614200
5/5/17	29.129999	29.24	29.110001	29.219999	27.329266	16927100
5/8/17	29.16	29.25	29	29.07	27.188972	21630300
5/9/17	29.08	29.09	28.860001	28.93	27.058033	23838700
5/10/17	28.92	28.93	28.6	28.700001	26.842916	26047200
5/11/17	28.68	28.889999	28.5	28.870001	27.001917	28015400
5/12/17	28.360001	28.450001	27.85	28.27	26.440737	68433200
5/15/17	28.07	28.24	27.969999	28.18	26.356564	39767500
5/16/17	28.25	28.280001	28	28.040001	26.22562	29509200
5/17/17	27.82	28.780001	27.41	27.41	25.636387	52461800
5/18/17	27.26	27.65	27.1	27.48	25.701857	48447600
5/19/17	27.549999	28.17	27.5	28.049999	26.234972	48488700
5/22/17	28.23	28.299999	28.059999	28.18	26.356564	27810700
5/23/17	28.209999	28.280001	28.110001	28.280001	26.45009	23877100
5/24/17	28.32	28.5	27.620001	27.83	26.029209	53699300
5/25/17	27.790001	27.9	27.42	27.49	25.711208	39254400
5/26/17	27.459999	27.549999	27.290001	27.450001	25.673798	30624000
5/30/17	27.309999	27.450001	27.16	27.360001	25.589622	36435700
5/31/17	27.33	27.440001	27.190001	27.379999	25.608328	35610500
6/1/17	27.51	27.879999	27.5	27.719999	25.926327	32387700
6/2/17	27.870001	27.940001	27.620001	27.879999	26.075974	37007600
6/5/17	27.9	28.07	27.809999	27.98	26.169504	43509500
6/6/17	27.98	28.040001	27.809999	27.93	26.122738	33721200
6/7/17	27.950001	27.959999	27.4	27.68	25.888918	43539100
6/8/17	27.68	27.82	27.530001	27.59	25.804737	40703300
6/9/17	27.629999	27.969999	27.59	27.940001	26.132093	25362800
6/12/17	29.24	29.469999	28.73	28.940001	27.067389	139089500
6/13/17	29.120001	29.16	28.34	28.450001	26.609091	58823700
6/14/17	28.48	28.799999	28.370001	28.690001	26.833561	41120300
6/15/17	28.48	28.950001	28.43	28.940001	27.295721	47868100
6/16/17	28.98	29.01	28.620001	29	27.581043	81565600
6/19/17	28.959999	29	28.74	28.799999	27.390827	30504700
6/20/17	28.709999	28.719999	28.08	28.129999	26.753609	47542900
6/21/17	28.18	28.190001	27.65	27.780001	26.420736	33758100
6/22/17	27.77	27.83	27.540001	27.549999	26.20199	36384600
6/23/17	27.790001	27.790001	27.5	27.57	26.22101	31736500
6/26/17	27.59	27.68	27.5	27.610001	26.259056	28501600
6/27/17	27.52	27.59	27.200001	27.209999	25.878628	41329400
6/28/17	27.26	27.4	27.049999	27.08	25.754988	31015800
6/29/17	27.16	27.41	26.790001	27.02	25.697926	36732100
6/30/17	27.09	27.190001	26.91	27.01	25.688412	26254200
7/3/17	27.16	27.59	27.059999	27.450001	26.106882	20665000
7/5/17	27.540001	27.559999	27.23	27.35	26.01178	21270200
7/6/17	26.860001	27.049999	26.1	26.309999	25.022663	76645900
7/7/17	26.25	26.299999	25.98	26.15	24.870493	40543100
7/10/17	26.129999	26.190001	25.85	26.040001	24.765873	46755200
7/11/17	26.030001	26.450001	25.91	26.379999	25.089239	41251600
7/12/17	26.540001	26.809999	26.370001	26.58	25.279451	50986300
7/13/17	26.58	26.83	26.5	26.790001	25.479179	27767600
7/14/17	26.74	26.9	26.73	26.780001	25.469667	21058300
7/17/17	26.76	26.879999	26.719999	26.82	25.507708	27695600
7/18/17	26.76	26.92	26.74	26.889999	25.574282	26146100
7/19/17	26.85	27.030001	26.84	26.940001	25.621838	24792400
7/20/17	27.02	27.049999	26.6	26.690001	25.384069	55158100
7/21/17	25.379999	26.01	25.26	25.91	24.642235	90649900
7/24/17	25.780001	25.85	25.35	25.43	24.18572	56872300
7/25/17	25.57	25.73	25.360001	25.440001	24.195232	46181500
7/26/17	25.59	25.690001	25.370001	25.59	24.337891	40733400
7/27/17	25.59	25.799999	25.52	25.790001	24.528105	39888000
7/28/17	25.860001	25.879999	25.4	25.530001	24.280828	28286800
7/31/17	25.540001	25.690001	25.49	25.610001	24.356915	30616300
8/1/17	25.629999	25.66	25.33	25.440001	24.195232	41911300
8/2/17	25.440001	25.57	25.389999	25.52	24.271318	27387000
8/3/17	25.59	25.780001	25.370001	25.76	24.499575	30916700
8/4/17	25.75	25.85	25.620001	25.780001	24.518597	23313000
8/7/17	25.74	25.790001	25.549999	25.629999	24.375935	18870400
8/8/17	25.629999	25.889999	25.52	25.559999	24.309359	27143600
8/9/17	25.549999	25.719999	25.459999	25.709999	24.452019	29671000
8/10/17	25.709999	25.709999	25.27	25.299999	24.06208	29678900
8/11/17	25.4	25.450001	25.190001	25.200001	23.966976	19217300
8/14/17	25.280001	25.549999	25.25	25.360001	24.119148	24022200
8/15/17	25.209999	25.32	25.1	25.139999	23.909912	27334900
8/16/17	25.120001	25.25	25.049999	25.1	23.87187	27473800
8/17/17	25.07	25.1	24.719999	24.75	23.538994	31221700
8/18/17	24.629999	24.74	24.440001	24.549999	23.348778	34273100
8/21/17	24.49	24.6	24.32	24.49	23.291714	46055000
8/22/17	24.57	24.74	24.48	24.6	23.396334	29969100
8/23/17	24.52	24.559999	24.34	24.389999	23.196606	34533600
8/24/17	24.43	24.540001	24.299999	24.299999	23.11101	25547900
8/25/17	24.389999	24.6	24.35	24.49	23.291714	22867800
8/28/17	24.530001	24.67	24.35	24.469999	23.272694	23937600
8/29/17	24.33	24.459999	24.280001	24.440001	23.24416	23910100
8/30/17	24.49	24.49	24.15	24.280001	23.091991	33876000
8/31/17	24.41	24.700001	24.280001	24.549999	23.348778	55284300
9/1/17	24.6	25.299999	24.49	25.139999	23.909912	58848100
9/5/17	25.059999	25.059999	24.57	24.75	23.538994	44538400
9/6/17	24.889999	25.02	24.82	24.92	23.700676	55025000
9/7/17	24.51	24.549999	23.83	24.02	22.844711	80108600
9/8/17	23.950001	24	23.58	23.82	22.654497	44604500
9/11/17	23.799999	23.889999	23.620001	23.719999	22.559391	43306600
9/12/17	23.82	23.91	23.709999	23.91	22.740093	49662600
9/13/17	23.93	24.18	23.92	24.110001	22.930309	38629700
9/14/17	24.1	24.27	23.940001	24.26	23.072969	42084500
9/15/17	24.1	24.17	23.75	23.93	22.986517	66560000
9/18/17	23.959999	24.549999	23.93	24.459999	23.495617	52504500
9/19/17	24.459999	24.469999	24.02	24.200001	23.245872	45340500
9/20/17	24.200001	24.41	24.190001	24.32	23.361139	39770300
9/21/17	24.33	24.84	24.17	24.75	23.774187	52115500
9/22/17	24.84	25.040001	24.77	24.870001	23.889456	39717500
9/25/17	24.92	25.18	24.85	25.110001	24.119995	42488000
9/26/17	25.15	25.209999	24.92	24.93	23.94709	40753200
9/27/17	25	25.049999	24.280001	24.370001	23.409168	56489000
9/28/17	24.389999	24.450001	24.16	24.24	23.284294	36154400
9/29/17	24.219999	24.290001	24.01	24.18	23.22666	33673700
10/2/17	24.219999	24.610001	24.1	24.57	23.601284	42501200
10/3/17	24.610001	24.83	24.33	24.799999	23.822214	33907500
10/4/17	24.879999	24.889999	24.43	24.48	23.514833	32149400
10/5/17	24.389999	24.57	24.15	24.540001	23.572468	34758900
10/6/17	24.41	24.540001	24.129999	24.389999	23.428377	40729800
10/9/17	24.1	24.15	23.25	23.43	22.506229	140302800
10/10/17	23.700001	23.860001	23.32	23.360001	22.43899	80571100
10/11/17	23.129999	23.27	22.9	23.07	22.160425	81172900
10/12/17	23.049999	23.09	22.83	23.049999	22.141211	59948700
10/13/17	23.15	23.23	22.959999	22.98	22.073971	40391800
10/16/17	22.99	23.48	22.93	23.360001	22.43899	49757800
10/17/17	23.219999	23.25	23	23.190001	22.27569	58639100
10/18/17	23.200001	23.280001	23.07	23.120001	22.208452	34970700
10/19/17	23.139999	23.780001	23.049999	23.58	22.650318	75574100
10/20/17	22.139999	23.84	22.1	23.83	22.890459	192404400
10/23/17	23.440001	23.440001	22.18	22.32	21.439993	187340900
10/24/17	22.120001	22.309999	21.75	21.889999	21.026947	133615900
10/25/17	21.84	21.889999	21.299999	21.5	20.652325	110518200
10/26/17	21.57	21.65	21.200001	21.32	20.479422	86283700
10/27/17	21.26	21.299999	20.639999	20.790001	19.970316	98534600
10/30/17	20.620001	20.719999	20.26	20.41	19.605299	98385500
10/31/17	20.26	20.4	20.049999	20.16	19.365156	98007100
11/1/17	20.07	20.52	19.959999	20.02	19.230679	91714400
11/2/17	20.049999	20.08	19.629999	19.940001	19.153833	81531700
11/3/17	19.92	20.33	19.860001	20.139999	19.345943	67861000
11/6/17	20.52	20.530001	20.08	20.129999	19.336336	60679500
11/7/17	20.17	20.25	20.120001	20.209999	19.413183	41661200
11/8/17	20.209999	20.32	20.07	20.120001	19.326736	39682500
11/9/17	20.040001	20.07	19.85	19.99	19.201859	50850500
11/10/17	19.98	20.68	19.9	20.49	19.682146	100732900
11/13/17	20.26	20.75	18.75	19.02	18.270103	261557400
11/14/17	18.790001	18.879999	17.459999	17.9	17.194258	312556800
11/15/17	17.51	18.379999	17.5	18.26	17.540068	144368000
11/16/17	18.48	18.48	18.049999	18.25	17.53046	89376600
11/17/17	18.34	18.469999	18.209999	18.209999	17.492037	60457200
11/20/17	17.950001	18.129999	17.83	17.98	17.271105	63934100
11/21/17	17.950001	18.07	17.700001	17.83	17.12702	77918900
11/22/17	18.15	18.25	17.84	18.15	17.434402	54846800
11/24/17	18.379999	18.379999	18.15	18.190001	17.47283	24897700
11/27/17	18.34	18.5	18.09	18.120001	17.405584	78852400
11/28/17	18.17	18.440001	18.059999	18.41	17.684155	56115400
11/29/17	18.450001	18.540001	18.309999	18.48	17.751392	55159500
11/30/17	18.559999	18.59	18.18	18.290001	17.568886	68055400
12/1/17	18.280001	18.280001	17.860001	17.879999	17.175049	82027600
12/4/17	18	18.059999	17.879999	17.950001	17.24229	68347900
12/5/17	17.780001	18.01	17.67	17.76	17.05978	65814900
12/6/17	17.610001	17.84	17.6	17.66	17.079123	43913600
12/7/17	17.809999	18.059999	17.629999	17.709999	17.127478	55584700
12/8/17	17.719999	17.82	17.66	17.709999	17.127478	54443500
12/11/17	17.610001	17.790001	17.530001	17.65	17.069452	58171200
12/12/17	17.950001	18.040001	17.65	17.91	17.3209	66832400
12/13/17	17.92	17.99	17.76	17.76	17.175835	42104500
12/14/17	17.77	17.82	17.639999	17.639999	17.05978	48545800
12/15/17	17.780001	17.83	17.66	17.82	17.233862	88381900
12/18/17	17.870001	18.049999	17.75	17.76	17.175835	53913400
12/19/17	17.77	17.799999	17.549999	17.59	17.011425	65496100
12/20/17	17.629999	17.65	17.360001	17.450001	16.876032	75365000
12/21/17	17.459999	17.690001	17.440001	17.469999	16.89537	67877700
12/22/17	17.51	17.559999	17.4	17.5	16.924385	46370400
12/26/17	17.450001	17.66	17.4	17.43	16.973076	55337900
12/27/17	17.459999	17.629999	17.309999	17.379999	16.924385	60126700
12/28/17	17.35	17.4	17.25	17.360001	16.904911	60934900
12/29/17	17.27	17.530001	17.27	17.450001	16.992552	76149500
1/2/18	17.58	17.99	17.530001	17.98	17.508656	77570300
1/3/18	18.299999	18.34	18.030001	18.15	17.6742	81472300
1/4/18	18.379999	18.620001	18.299999	18.530001	18.044237	82554500
1/5/18	18.860001	18.870001	18.5	18.540001	18.053976	79879700
1/8/18	18.67	18.700001	18.1	18.280001	17.800793	82097600
1/9/18	18.33	18.66	18.110001	18.559999	18.073452	66400200
1/10/18	18.59	19.059999	18.58	18.93	18.433752	82322200
1/11/18	19.23	19.389999	19	19.02	18.521393	99725600
1/12/18	19.120001	19.15	18.700001	18.76	18.268209	87076700
1/16/18	18.32	18.51	17.959999	18.209999	17.732626	205657000
1/17/18	17.65	17.700001	17.26	17.35	16.895172	185781800
1/18/18	17.4	17.48	16.76	16.77	16.330378	172263400
1/19/18	16.65	16.73	16.02	16.26	15.833747	214947200
1/22/18	15.9	16.33	15.8	16.17	15.746106	134212300
1/23/18	16.299999	17.030001	16.27	16.889999	16.447231	123236500
1/24/18	17	17.360001	16.25	16.440001	16.009027	167017700
1/25/18	16.5	16.620001	16.129999	16.18	15.755844	95057100
1/26/18	16.129999	16.16	15.93	16.129999	15.707154	90888600
1/29/18	16.02	16.43	15.97	16.280001	15.853222	74134500
1/30/18	16.1	16.27	15.95	15.95	15.531873	68254200
1/31/18	16.059999	16.27	15.99	16.17	15.746106	76769200
2/1/18	16.059999	16.110001	15.92	16.02	15.600038	52824000
2/2/18	15.89	15.93	15.6	15.64	15.23	82294800
2/5/18	15.48	15.63	14.91	14.91	14.519136	123241600
2/6/18	14.82	15.34	14.71	15.27	14.869699	126819900
2/7/18	15.31	15.52	15.25	15.25	14.850224	76007200
2/8/18	15.19	15.21	14.45	14.45	14.071196	138636100
2/9/18	14.69	15.03	14.23	14.94	14.54835	129055800
2/12/18	15.06	15.14	14.78	14.82	14.431497	75582400
2/13/18	14.74	14.79	14.53	14.67	14.285428	73700300
2/14/18	14.69	15.03	14.64	14.9	14.509399	85912000
2/15/18	14.93	15.14	14.77	14.85	14.46071	54885000
2/16/18	14.85	15.23	14.81	15.05	14.655467	64724800
2/20/18	14.92	14.97	14.62	14.74	14.353594	61665700
2/21/18	14.71	14.73	14.45	14.49	14.110147	98111500
2/22/18	14.53	15.07	14.49	14.62	14.236739	78497200
2/23/18	14.53	14.67	14.49	14.49	14.22692	52912600
2/26/18	14.39	14.68	13.95	14.65	14.384015	145220600
2/27/18	14.67	15.18	14.5	14.5	14.236739	93024000
2/28/18	14.6	14.62	14.09	14.11	13.853819	88614100
3/1/18	14.16	14.26	13.95	14.02	13.765453	91875700
3/2/18	13.99	14.24	13.97	14.12	13.863638	74629600
3/5/18	14.18	14.65	14.12	14.42	14.158191	87449500
3/6/18	14.6	14.67	14.51	14.64	14.374197	58106900
3/7/18	14.48	14.59	14.18	14.51	14.246557	82999200
3/8/18	14.5	14.64	14.41	14.52	14.256376	49595200
3/9/18	14.62	14.95	14.51	14.94	14.66875	64156200
3/12/18	15.02	15.33	14.96	15.1	14.825845	70226600
3/13/18	14.69	14.74	14.34	14.43	14.16801	118718400
3/14/18	14.46	14.59	14.24	14.27	14.010915	57066900
3/15/18	14.31	14.55	14.26	14.36	14.09928	47424900
3/16/18	14.34	14.42	14.18	14.31	14.050188	114489000
3/19/18	14.26	14.28	14	14.07	13.814545	66184200
3/20/18	14.1	14.11	13.62	13.64	13.392353	88921500
3/21/18	13.66	13.96	13.57	13.88	13.627995	65142600
3/22/18	13.75	13.79	13.32	13.35	13.107618	71227600
3/23/18	13.4	13.45	13.02	13.07	12.832701	84042300
3/26/18	13.23	13.24	12.73	12.89	12.655971	105435700
3/27/18	12.92	13.72	12.82	13.44	13.195984	154968600
3/28/18	13.52	13.95	13.09	13.68	13.431626	139104700
3/29/18	13.58	13.66	13.35	13.48	13.235257	74514300
4/2/18	13.45	13.54	12.96	13.12	12.881794	72087000
4/3/18	13.12	13.14	12.8	13.13	12.891613	59785100
4/4/18	12.82	13.3	12.79	13.28	13.038889	57172400
4/5/18	13.29	13.56	13.17	13.43	13.186166	53526200
4/6/18	13.32	13.47	12.93	13.06	12.822883	63465900
4/9/18	13.1	13.16	12.82	12.83	12.597058	68332600
4/10/18	13.01	13.14	12.95	13.05	12.813066	57427700
4/11/18	12.91	13.08	12.85	12.97	12.734518	50220000
4/12/18	13.03	13.25	12.97	13.18	12.940704	63631200
4/13/18	13.41	13.68	13.36	13.49	13.245076	71168500
4/16/18	13.5	13.58	13.23	13.33	13.087981	58279000
4/17/18	13.38	13.87	13.36	13.79	13.539629	72129100
4/18/18	13.88	13.92	13.62	13.66	13.41199	42983500
4/19/18	13.67	14.06	13.63	13.99	13.735997	87782300
4/20/18	14.94	15.05	14.34	14.54	14.276012	188686000
4/23/18	14.75	14.78	14.39	14.52	14.256376	73316800
4/24/18	14.66	14.77	14.54	14.68	14.413471	74261700
4/25/18	14.72	14.73	13.91	14.05	13.794909	111261800
4/26/18	14.11	14.5	14.06	14.38	14.118917	64858200
4/27/18	14.22	14.48	14.19	14.38	14.118917	48827600
4/30/18	14.37	14.39	14.07	14.07	13.814545	48534800
5/1/18	14.08	14.09	13.83	14.05	13.794909	51372500
5/2/18	14.1	14.38	14.08	14.18	13.922548	51678000
5/3/18	14.19	14.19	13.85	13.93	13.677088	60697000
5/4/18	13.87	14.13	13.77	14.1	13.844001	41909000
5/7/18	14.09	14.18	14	14.07	13.814545	32868500
5/8/18	14.18	14.49	14.09	14.27	14.010915	59336100
5/9/18	14.35	14.68	14.3	14.62	14.35456	50867900
5/10/18	14.76	14.76	14.5	14.69	14.423288	37480900
5/11/18	14.74	14.77	14.52	14.6	14.334924	28611100
5/14/18	14.7	14.8	14.64	14.71	14.442925	41033000
5/15/18	14.7	14.72	14.57	14.71	14.442925	35258700
5/16/18	14.71	15.1	14.69	15.03	14.757115	54623400
5/17/18	15.12	15.24	14.92	15.03	14.757115	50728600
5/18/18	15.08	15.1	14.92	14.97	14.698206	34363800
5/21/18	15.36	15.55	15.2	15.26	14.98294	77916800
5/22/18	15.39	15.59	15.29	15.29	15.012396	65739100
5/23/18	15.2	15.21	14.11	14.18	13.922548	145937800
5/24/18	14.34	14.72	14.24	14.6	14.334924	104952400
5/25/18	14.61	14.67	14.41	14.63	14.364378	49698700
5/29/18	14.48	14.52	14.02	14.18	13.922548	75654500
5/30/18	14.14	14.24	14.02	14.17	13.91273	52208400
5/31/18	14.1	14.13	13.95	14.08	13.824364	55456400
6/1/18	14.1	14.15	13.95	14.1	13.844001	56769400
6/4/18	14.13	14.21	13.68	13.71	13.461082	82063600
6/5/18	13.71	13.93	13.52	13.8	13.549448	70448400
6/6/18	13.82	13.89	13.63	13.64	13.392353	62145300
6/7/18	13.63	13.8	13.61	13.78	13.529811	70982400
6/8/18	13.78	14.07	13.71	13.93	13.677088	50244900
6/11/18	13.99	14.03	13.85	13.98	13.72618	43601700
6/12/18	14.03	14.14	13.91	13.98	13.72618	41519100
6/13/18	14.02	14.06	13.83	13.89	13.637815	35499800
6/14/18	13.87	13.91	13.56	13.64	13.392353	60671100
6/15/18	13.51	13.52	13.3	13.3	13.17443	96180100
6/18/18	13.21	13.23	13.1	13.2	13.075374	68340200
6/19/18	13.06	13.07	12.9	12.95	12.827734	77874500
6/20/18	12.76	13.11	12.75	12.88	12.758395	96425600
6/21/18	12.81	12.82	12.61	12.76	12.639528	70692200
6/22/18	12.76	13.08	12.76	13.05	12.92679	67947300
6/25/18	13.03	13.05	12.74	12.75	12.629622	76819800
6/26/18	13.46	13.94	13.39	13.74	13.610275	213833200
6/27/18	13.86	14.44	13.8	13.96	13.828198	135400600
6/28/18	13.94	14	13.68	13.83	13.699426	64431000
6/29/18	13.83	13.9	13.57	13.61	13.481503	71959300
7/2/18	13.48	13.55	13.19	13.37	13.243769	62773900
7/3/18	13.35	13.49	13.3	13.37	13.243769	32212400
7/5/18	13.38	13.44	13.04	13.43	13.303203	53542200
7/6/18	13.37	13.9	13.32	13.85	13.719237	60022400
7/9/18	13.94	14.14	13.91	13.95	13.818293	67061100
7/10/18	14	14.18	13.98	14.17	14.036216	60315100
7/11/18	14.06	14.29	13.99	13.99	13.857915	47266100
7/12/18	14.05	14.14	13.93	13.99	13.857915	39824500
7/13/18	13.97	14.07	13.88	13.89	13.75886	48505500
7/16/18	13.89	13.95	13.8	13.9	13.768764	42860200
7/17/18	13.85	13.89	13.65	13.69	13.560747	59111600
7/18/18	13.74	13.81	13.7	13.75	13.620181	41035000
7/19/18	13.72	13.88	13.62	13.73	13.600369	74962800
7/20/18	13.72	13.78	12.98	13.12	12.996129	171245400
7/23/18	13.02	13.12	12.9	12.99	12.867356	90332800
7/24/18	12.92	13.13	12.85	13.12	12.996129	56666600
7/25/18	13.13	13.15	12.96	13.11	12.986223	53353300
7/26/18	13.1	13.27	13.06	13.15	13.025846	54512000
7/27/18	13.12	13.18	12.98	13.06	12.936696	39330600
7/30/18	13.04	13.21	13.01	13.16	13.035751	39565000
7/31/18	13.19	13.65	13.16	13.63	13.501314	71693900
8/1/18	13.55	13.55	13.24	13.24	13.114996	44528300
8/2/18	13.17	13.21	13.06	13.17	13.045657	36575300
8/3/18	13.15	13.25	13.1	13.14	13.015941	35245100
8/6/18	13.12	13.18	13.06	13.1	12.976318	32489300
8/7/18	13.12	13.25	13.02	13.16	13.035751	56603900
8/8/18	13.19	13.19	12.97	13.05	12.92679	40399400
8/9/18	13.01	13.03	12.91	12.94	12.817828	32473100
8/10/18	12.91	12.91	12.71	12.77	12.649434	48452300
8/13/18	12.72	12.73	12.39	12.45	12.332455	67070800
8/14/18	12.48	12.6	12.32	12.35	12.233399	49601600
8/15/18	12.27	12.36	11.94	12.22	12.104627	64707100
8/16/18	12.26	12.36	12.21	12.3	12.183871	51984300
8/17/18	12.26	12.34	12.21	12.3	12.183871	46945500
8/20/18	12.27	12.39	12.14	12.3	12.183871	37756500
8/21/18	12.34	12.69	12.33	12.63	12.510756	57947600
8/22/18	12.61	12.62	12.42	12.47	12.352266	43446200
8/23/18	12.41	12.56	12.39	12.54	12.421605	38054600
8/24/18	12.52	12.56	12.47	12.5	12.381983	38670000
8/27/18	12.48	12.78	12.45	12.77	12.649434	44685700
8/28/18	12.77	12.89	12.72	12.76	12.639528	59069300
8/29/18	12.77	12.98	12.67	12.97	12.847546	47788500
8/30/18	12.87	12.97	12.75	12.77	12.649434	44667500
8/31/18	12.73	12.95	12.7	12.94	12.817828	50403100
9/4/18	12.88	12.88	12.63	12.67	12.550378	44837000
9/5/18	12.45	12.58	12.24	12.56	12.441417	55071600
9/6/18	12.5	12.8	12.5	12.51	12.391889	40619800
9/7/18	12.39	12.44	12.27	12.4	12.282927	45867200
9/10/18	12.36	12.7	12.35	12.51	12.391889	43374700
9/11/18	12.44	12.47	12.23	12.33	12.213588	40153900
9/12/18	12.3	12.63	12.23	12.61	12.490944	40185600
9/13/18	12.67	12.75	12.43	12.71	12.59	54674800
9/14/18	12.53	12.75	12.38	12.68	12.68	69969800
9/17/18	12.61	12.89	12.6	12.7	12.7	50671600
9/18/18	12.67	12.75	12.56	12.66	12.66	42892800
9/19/18	12.62	12.99	12.56	12.86	12.86	62102100
9/20/18	12.59	12.69	12.36	12.46	12.46	88325600
9/21/18	12.4	12.56	12.16	12.17	12.17	95419100
9/24/18	12.1	12.1	11.6	11.74	11.74	148589900
9/25/18	11.73	11.76	11.22	11.27	11.27	133694200
9/26/18	11.25	11.56	11.21	11.39	11.39	93374600
9/27/18	11.37	11.75	11.36	11.53	11.53	82196200
9/28/18	11.44	11.51	11.25	11.29	11.29	76574100
10/1/18	13.02	13.07	11.94	12.09	12.09	308106800
10/2/18	12.32	12.48	11.77	12.32	12.32	148705800
10/3/18	12.34	12.63	12.28	12.48	12.48	82966100
10/4/18	12.41	12.68	12.34	12.66	12.66	74912100
10/5/18	12.88	13.3	12.86	13.18	13.18	151160400
10/8/18	13.52	13.64	13.26	13.61	13.61	172649500
10/9/18	13.71	13.78	13.41	13.55	13.55	110448100
10/10/18	13.39	13.66	13.23	13.28	13.28	91943000
10/11/18	13.12	13.29	12.66	12.72	12.72	116161900
10/12/18	12.53	12.83	12.2	12.32	12.32	123208500
10/15/18	12.25	12.5	12.14	12.15	12.15	62640200
10/16/18	12.23	12.29	12	12.1	12.1	86485800
10/17/18	12.25	12.56	12.12	12.19	12.19	83433100
10/18/18	12.14	12.43	12.06	12.38	12.38	81520200
10/19/18	12.28	12.73	12.26	12.56	12.56	86785500
10/22/18	12.59	12.63	12.33	12.38	12.38	50243500
10/23/18	12.15	12.74	12.08	12.69	12.69	81885000
10/24/18	12.71	12.81	12.14	12.17	12.17	83360300
10/25/18	12.2	12.28	11.72	11.8	11.8	88241100
10/26/18	11.59	11.65	11.17	11.3	11.3	117612700
10/29/18	11.43	11.73	10.93	11.16	11.16	119848700
10/30/18	10.56	11.4	9.87	10.18	10.18	344976700
10/31/18	10.18	10.39	9.8	10.1	10.1	201878600
11/1/18	10.01	10.23	9.54	9.58	9.58	236367400
11/2/18	9.62	9.66	9.07	9.29	9.29	263514600
11/5/18	9.39	9.53	9.27	9.28	9.28	124389000
11/6/18	9.36	9.54	9.36	9.42	9.42	112928200
11/7/18	9.45	9.46	9.14	9.2	9.2	124020700
11/8/18	9.14	9.34	9.05	9.1	9.1	161796800
11/9/18	8.79	8.96	8.15	8.58	8.58	273542300
11/12/18	8.42	8.45	7.72	7.99	7.99	245188900
11/13/18	8.02	9.05	7.97	8.61	8.61	205816000
11/14/18	8.76	8.85	8.19	8.32	8.32	170169800
11/15/18	8.24	8.6	8.06	8.17	8.17	128474900
11/16/18	8.08	8.2	7.73	8.02	8.02	176608900
11/19/18	7.99	8.24	7.79	7.84	7.84	148077300
11/20/18	7.67	7.86	7.53	7.65	7.65	143309500
11/21/18	7.79	7.93	7.73	7.81	7.81	84442800
11/23/18	7.78	7.86	7.55	7.57	7.57	43471100
11/26/18	7.61	7.74	7.26	7.58	7.58	158647800
11/27/18	7.49	7.63	7.37	7.44	7.44	110407000
11/28/18	7.39	7.77	7.37	7.74	7.74	124307200
11/29/18	7.65	8	7.49	7.94	7.94	123383300
11/30/18	7.66	7.68	7.4	7.5	7.5	187082900
12/3/18	7.54	7.95	7.53	7.81	7.81	130682500
12/4/18	7.75	7.81	7.28	7.28	7.28	133329800
12/6/18	7.2	7.39	7.15	7.35	7.35	112965700
12/7/18	7.3	7.38	6.99	7.01	7.01	114480100
12/10/18	6.97	7.12	6.75	6.93	6.93	112841800
12/11/18	7.04	7.13	6.66	6.76	6.76	124479600