stocks.csv
por Eduardo Espinosa Avila
—
Última modificación
09/09/2023 12:45
stocks.csv
—
text/comma-separated-values,
77 kB (79822 bytes)
Contenido del Archivo
Date,MSFT,F,BAC 1/3/2007,29.860001,7.51,53.330002 1/4/2007,29.809999,7.7,53.669998 1/5/2007,29.639999,7.62,53.240002 1/8/2007,29.93,7.73,53.450001 1/9/2007,29.959999,7.79,53.5 1/10/2007,29.66,7.73,53.580002 1/11/2007,30.700001,7.77,53.259998 1/12/2007,31.209999,7.89,53.380001 1/16/2007,31.16,7.94,53.439999 1/17/2007,31.1,8.04,53.32 1/18/2007,31,8.18,53.290001 1/19/2007,31.110001,8.3,53.59 1/22/2007,30.719999,8.41,53.650002 1/23/2007,30.74,8.3,53.32 1/24/2007,31.09,8.2,53.200001 1/25/2007,30.450001,8.22,52.400002 1/26/2007,30.6,8.42,52.040001 1/29/2007,30.530001,8.37,51.459999 1/30/2007,30.48,8.2,52.119999 1/31/2007,30.860001,8.13,52.580002 2/1/2007,30.559999,8.29,52.84 2/2/2007,30.190001,8.23,52.740002 2/5/2007,29.610001,8.33,52.880001 2/6/2007,29.51,8.54,53.209999 2/7/2007,29.370001,8.56,53.360001 2/8/2007,29.26,8.55,53.32 2/9/2007,28.98,8.73,52.990002 2/12/2007,28.940001,8.65,53.040001 2/13/2007,29.01,8.45,53.73 2/14/2007,29.4,8.51,54.049999 2/15/2007,29.459999,8.6,53.849998 2/16/2007,28.74,8.53,54.049999 2/20/2007,28.83,8.65,54.049999 2/21/2007,29.35,8.47,53.91 2/22/2007,29.389999,8.35,53.700001 2/23/2007,28.9,8.3,52.860001 2/26/2007,29.07,8.26,52.790001 2/27/2007,27.870001,7.78,50.799999 2/28/2007,28.17,7.91,50.830002 3/1/2007,28.09,7.77,50.380001 3/2/2007,27.76,7.59,50.009998 3/5/2007,27.549999,7.58,49.639999 3/6/2007,27.83,7.64,50.939999 3/7/2007,27.610001,7.62,50.59 3/8/2007,27.32,7.93,50.77 3/9/2007,27.290001,7.93,50.950001 3/12/2007,27.440001,7.82,51.09 3/13/2007,26.719999,7.64,49.459999 3/14/2007,27.4,7.51,49.77 3/15/2007,27.280001,7.59,50.099998 3/16/2007,27.33,7.55,49.619999 3/19/2007,27.83,7.82,50.369999 3/20/2007,27.84,7.88,50.759998 3/21/2007,28.52,8.01,51.860001 3/22/2007,28.27,8.08,51.639999 3/23/2007,28.02,7.89,51.689999 3/26/2007,28.219999,7.87,51.560001 3/27/2007,27.719999,7.85,51.84 3/28/2007,27.639999,7.98,50.77 3/29/2007,27.75,7.95,51.189999 3/30/2007,27.870001,7.89,51.02 4/2/2007,27.74,8.09,50.43 4/3/2007,27.870001,8.08,50.860001 4/4/2007,28.5,8.04,50.889999 4/5/2007,28.549999,8.01,50.849998 4/9/2007,28.57,8.08,50.860001 4/10/2007,28.4,8.19,51.07 4/11/2007,28.110001,8.13,50.509998 4/12/2007,28.540001,8.09,50.279999 4/13/2007,28.610001,8.02,50.419998 4/16/2007,28.73,8.03,51.23 4/17/2007,28.85,7.85,51.299999 4/18/2007,28.6,7.82,51.82 4/19/2007,28.690001,7.74,50.91 4/20/2007,29.02,7.75,51.040001 4/23/2007,28.780001,7.83,50.509998 4/24/2007,28.790001,7.82,50.619999 4/25/2007,28.99,7.88,51.23 4/26/2007,29.1,8.2,50.720001 4/27/2007,30.120001,8.05,50.77 4/30/2007,29.940001,8.04,50.900002 5/1/2007,30.4,8.05,50.93 5/2/2007,30.610001,8.17,51.009998 5/3/2007,30.969999,8.19,51.23 5/4/2007,30.559999,8.22,51.240002 5/7/2007,30.709999,8.16,51.419998 5/8/2007,30.75,8.37,51.400002 5/9/2007,30.780001,8.35,51.450001 5/10/2007,30.58,8.24,50.580002 5/11/2007,30.889999,8.37,50.950001 5/14/2007,30.969999,8.71,50.779999 5/15/2007,30.9,8.91,50.939999 5/16/2007,31.07,8.76,51.119999 5/17/2007,30.98,8.76,51.130001 5/18/2007,30.83,8.69,51.279999 5/21/2007,31.049999,8.78,51.23 5/22/2007,30.690001,8.68,51.5 5/23/2007,30.58,8.76,51.349998 5/24/2007,30.17,8.49,51.049999 5/25/2007,30.48,8.45,51.200001 5/29/2007,30.790001,8.4,51.189999 5/30/2007,31.110001,8.5,50.810001 5/31/2007,30.690001,8.34,50.709999 6/1/2007,30.59,8.35,50.779999 6/4/2007,30.719999,8.27,50.849998 6/5/2007,30.58,8.31,50.66 6/6/2007,30.290001,8.26,50.330002 6/7/2007,29.620001,8.06,49.790001 6/8/2007,30.049999,8.24,50.259998 6/11/2007,30.02,8.4,50.049999 6/12/2007,29.85,8.32,49.66 6/13/2007,30.389999,8.56,50.360001 6/14/2007,30.52,8.66,50.080002 6/15/2007,30.49,8.92,50.080002 6/18/2007,30.51,8.85,49.91 6/19/2007,30.459999,8.65,50.549999 6/20/2007,30.01,8.86,49.98 6/21/2007,30.219999,8.91,49.889999 6/22/2007,29.49,9.13,48.950001 6/25/2007,29.49,9.03,48.849998 6/26/2007,29.52,8.96,48.799999 6/27/2007,29.870001,9.28,49.189999 6/28/2007,29.83,9.49,49.09 6/29/2007,29.469999,9.42,48.889999 7/2/2007,29.74,9.64,49.32 7/3/2007,30.02,9.42,49.549999 7/5/2007,29.99,9.15,49.369999 7/6/2007,29.969999,9.11,49.150002 7/9/2007,29.870001,9.08,48.810001 7/10/2007,29.33,9.09,48.360001 7/11/2007,29.49,8.9,48.509998 7/12/2007,30.07,8.96,49.529999 7/13/2007,29.82,8.97,49.5 7/16/2007,30.030001,8.86,49.619999 7/17/2007,30.780001,8.73,49.799999 7/18/2007,30.92,8.63,49.360001 7/19/2007,31.51,8.63,49.27 7/20/2007,31.16,8.4,48.310001 7/23/2007,31.190001,8.46,48.150002 7/24/2007,30.799999,8.26,47.150002 7/25/2007,30.709999,7.97,47.93 7/26/2007,29.98,8.09,47.23 7/27/2007,29.389999,8.23,47.41 7/30/2007,29.4,8.74,47.700001 7/31/2007,28.99,8.51,47.419998 8/1/2007,29.299999,8.43,47.630001 8/2/2007,29.52,8.4,47.779999 8/3/2007,28.959999,8.06,47 8/6/2007,29.540001,8.19,48.16 8/7/2007,29.549999,8.3,48.669998 8/8/2007,30,8.87,49.700001 8/9/2007,29.299999,8.38,48.349998 8/10/2007,28.709999,8.23,48.59 8/13/2007,28.629999,8.37,48.5 8/14/2007,28.27,8.07,47.860001 8/15/2007,28.1,8,48.23 8/16/2007,27.809999,7.7,49.849998 8/17/2007,28.25,7.83,51.759998 8/20/2007,28.26,8,51.349998 8/21/2007,28.07,7.92,51.299999 8/22/2007,28.219999,7.85,51.650002 8/23/2007,28.299999,7.75,51.830002 8/24/2007,28.809999,7.9,51.869999 8/27/2007,28.49,7.8,50.869999 8/28/2007,27.93,7.51,49.66 8/29/2007,28.59,7.72,50.549999 8/30/2007,28.450001,7.67,50.209999 8/31/2007,28.73,7.81,50.68 9/4/2007,28.809999,7.99,51.080002 9/5/2007,28.48,7.77,49.950001 9/6/2007,28.91,7.78,49.790001 9/7/2007,28.440001,7.52,49.02 9/10/2007,28.48,7.52,48.959999 9/11/2007,28.93,7.58,49.450001 9/12/2007,28.93,7.5,49.389999 9/13/2007,29.16,7.92,49.860001 9/14/2007,29.040001,8.03,49.950001 9/17/2007,28.73,8.28,49.509998 9/18/2007,28.93,8.42,51.209999 9/19/2007,28.67,8.4,51.07 9/20/2007,28.42,8.25,50.790001 9/21/2007,28.65,8.23,51.240002 9/24/2007,29.08,8.48,50.59 9/25/2007,29.559999,8.34,50.220001 9/26/2007,29.5,8.88,50.41 9/27/2007,29.49,8.63,50.599998 9/28/2007,29.459999,8.49,50.27 10/1/2007,29.77,8.23,50.639999 10/2/2007,29.700001,8.57,51.720001 10/3/2007,29.450001,8.43,51.93 10/4/2007,29.709999,8.26,52.400002 10/5/2007,29.84,8.37,52.709999 10/8/2007,29.84,8.19,52.43 10/9/2007,30.1,8.32,52.57 10/10/2007,30.23,8.23,52.299999 10/11/2007,29.91,8.76,52.419998 10/12/2007,30.17,9.2,52.07 10/15/2007,30.040001,8.99,51.419998 10/16/2007,30.32,8.78,50.200001 10/17/2007,31.08,8.69,50.029999 10/18/2007,31.16,8.76,48.849998 10/19/2007,30.17,8.37,47.57 10/22/2007,30.51,8.34,47.779999 10/23/2007,30.9,8.65,47.779999 10/24/2007,31.25,8.59,47.48 10/25/2007,31.99,8.6,47 10/26/2007,35.029999,8.67,48.029999 10/29/2007,34.57,8.77,47.98 10/30/2007,35.57,8.8,47.990002 10/31/2007,36.810001,8.87,48.279999 11/1/2007,37.060001,8.5,45.709999 11/2/2007,37.060001,8.95,45.110001 11/5/2007,36.73,8.67,44.450001 11/6/2007,36.41,8.63,45.560001 11/7/2007,35.52,8.24,43.310001 11/8/2007,34.740002,8.48,43.5 11/9/2007,33.73,8.2,43.98 11/12/2007,33.380001,7.87,43.98 11/13/2007,34.459999,8,46.27 11/14/2007,33.93,7.98,45.73 11/15/2007,33.759998,7.78,44.080002 11/16/2007,34.09,7.7,44.369999 11/19/2007,33.959999,7.34,42.82 11/20/2007,34.580002,7.24,42.77 11/21/2007,34.23,6.95,42.139999 11/23/2007,34.110001,7.19,43.150002 11/26/2007,32.970001,7.03,41.880001 11/27/2007,33.060001,7.07,42.939999 11/28/2007,33.700001,7.36,44.849998 11/29/2007,33.59,7.29,44.630001 11/30/2007,33.599998,7.51,46.130001 12/3/2007,32.919998,7.25,45.470001 12/4/2007,32.77,6.97,44.709999 12/5/2007,34.150002,6.98,45.23 12/6/2007,34.549999,7.06,45.959999 12/7/2007,34.529999,7.06,45.369999 12/10/2007,34.759998,7.14,46.639999 12/11/2007,34.099998,6.97,44.650002 12/12/2007,34.470001,7.06,43.43 12/13/2007,35.220001,6.99,43.049999 12/14/2007,35.310001,6.89,42.16 12/17/2007,34.389999,6.8,41.700001 12/18/2007,34.740002,6.81,41.5 12/19/2007,34.790001,6.76,41.59 12/20/2007,35.52,6.79,41.41 12/21/2007,36.060001,6.79,41.919998 12/24/2007,36.580002,6.75,42.279999 12/26/2007,36.610001,6.89,42.299999 12/27/2007,35.970001,6.84,41.459999 12/28/2007,36.119999,6.7,41.099998 12/31/2007,35.599998,6.73,41.259998 1/2/2008,35.220001,6.6,40.560001 1/3/2008,35.369999,6.45,40.299999 1/4/2008,34.380001,6.13,39.849998 1/7/2008,34.610001,6.16,39.900002 1/8/2008,33.450001,6.1,38.41 1/9/2008,34.439999,6.07,38.740002 1/10/2008,34.330002,6.25,39.299999 1/11/2008,33.91,6.06,38.5 1/14/2008,34.389999,6.18,39.220001 1/15/2008,34,5.97,37.880001 1/16/2008,33.23,5.86,38.689999 1/17/2008,33.110001,5.76,36.91 1/18/2008,33.009998,5.92,35.970001 1/22/2008,31.959999,5.93,37.389999 1/23/2008,31.93,6.3,40.57 1/24/2008,33.25,6.26,39.900002 1/25/2008,32.939999,6.58,39.48 1/28/2008,32.720001,6.67,41.200001 1/29/2008,32.599998,6.69,41.939999 1/30/2008,32.200001,6.75,42.209999 1/31/2008,32.599998,6.64,44.150002 2/1/2008,30.450001,6.85,45.029999 2/4/2008,30.190001,6.68,44.029999 2/5/2008,29.07,6.43,42.369999 2/6/2008,28.52,6.31,42.330002 2/7/2008,28.120001,6.17,43.369999 2/8/2008,28.559999,6.08,42.16 2/11/2008,28.209999,6.39,42.139999 2/12/2008,28.34,6.46,42.82 2/13/2008,28.959999,6.58,43.330002 2/14/2008,28.5,6.46,42.240002 2/15/2008,28.42,6.45,42.700001 2/19/2008,28.17,6.48,42.669998 2/20/2008,28.219999,6.41,42.970001 2/21/2008,28.1,6.23,42.209999 2/22/2008,27.68,6.25,42.599998 2/25/2008,27.84,6.46,42.939999 2/26/2008,28.379999,6.52,42.720001 2/27/2008,28.26,6.6,42.880001 2/28/2008,27.93,6.62,41.419998 2/29/2008,27.200001,6.53,39.740002 3/3/2008,26.99,6.18,39.18 3/4/2008,27.59,6.13,38.779999 3/5/2008,28.120001,6.12,37.549999 3/6/2008,27.57,5.94,36.52 3/7/2008,27.870001,5.78,36.740002 3/10/2008,28.049999,5.6,35.310001 3/11/2008,29.280001,5.9,37.720001 3/12/2008,28.629999,5.7,37.029999 3/13/2008,28.620001,5.39,37.139999 3/14/2008,27.959999,5.29,35.689999 3/17/2008,28.299999,5.11,35.959999 3/18/2008,29.42,5.29,38.93 3/19/2008,28.620001,5.45,38.560001 3/20/2008,29.18,5.62,41.860001 3/24/2008,29.17,5.96,42.450001 3/25/2008,29.139999,6,40.970001 3/26/2008,28.559999,5.87,39.84 3/27/2008,28.049999,5.83,38.639999 3/28/2008,27.91,5.59,38.07 3/31/2008,28.379999,5.72,37.91 4/1/2008,29.5,5.97,40.860001 4/2/2008,29.16,6.13,40.299999 4/3/2008,29,6.46,40.369999 4/4/2008,29.16,6.49,39.41 4/7/2008,29.16,6.73,39.5 4/8/2008,28.75,6.91,38.380001 4/9/2008,28.889999,6.72,37.93 4/10/2008,29.110001,6.74,37.689999 4/11/2008,28.280001,6.69,36.939999 4/14/2008,28.059999,6.78,35.580002 4/15/2008,28.25,6.88,35.580002 4/16/2008,28.950001,7.19,36.98 4/17/2008,29.219999,7.26,37.470001 4/18/2008,30,7.45,38.560001 4/21/2008,30.42,7.73,37.610001 4/22/2008,30.25,7.65,37 4/23/2008,31.450001,7.52,36.860001 4/24/2008,31.799999,8.4,37.869999 4/25/2008,29.83,7.5,38.299999 4/28/2008,28.99,8.21,38.18 4/29/2008,28.639999,8.12,37.860001 4/30/2008,28.52,8.26,37.540001 5/1/2008,29.4,8.48,39.389999 5/2/2008,29.24,8.27,39.790001 5/5/2008,29.08,8.33,38.970001 5/6/2008,29.700001,8.27,39.240002 5/7/2008,29.209999,7.96,38 5/8/2008,29.27,8.2,37.330002 5/9/2008,29.389999,8.1,36.650002 5/12/2008,29.99,8.15,37.439999 5/13/2008,29.780001,8.23,36.610001 5/14/2008,29.93,8.14,36.799999 5/15/2008,30.450001,8.17,36.709999 5/16/2008,29.99,8.11,36.169998 5/19/2008,29.459999,8.02,36.099998 5/20/2008,28.76,8,35.389999 5/21/2008,28.25,7.8,34.630001 5/22/2008,28.469999,7.16,34.73 5/23/2008,28.049999,6.87,33.93 5/27/2008,28.440001,6.8,34.169998 5/28/2008,28.18,6.78,33.869999 5/29/2008,28.309999,6.71,34.599998 5/30/2008,28.32,6.8,34.009998 6/2/2008,27.799999,6.64,33.580002 6/3/2008,27.309999,6.68,33.310001 6/4/2008,27.540001,6.46,31.99 6/5/2008,28.299999,6.4,31.99 6/6/2008,27.49,6.04,30.5 6/9/2008,27.709999,6.36,29.610001 6/10/2008,27.889999,6.12,29.620001 6/11/2008,27.120001,5.97,28.85 6/12/2008,28.24,6,29.440001 6/13/2008,29.07,6.27,29.780001 6/16/2008,28.93,6.5,30.32 6/17/2008,28.799999,6.6,29.24 6/18/2008,28.459999,6.22,28.370001 6/19/2008,28.93,6.32,28.139999 6/20/2008,28.23,5.81,27.1 6/23/2008,27.969999,5.28,25.879999 6/24/2008,27.73,5.32,26.620001 6/25/2008,28.35,5.24,26.610001 6/26/2008,27.75,5.07,24.809999 6/27/2008,27.629999,4.98,24.59 6/30/2008,27.51,4.81,23.870001 7/1/2008,26.870001,4.71,23.809999 7/2/2008,25.879999,4.36,22.540001 7/3/2008,25.98,4.42,22.4 7/7/2008,26.030001,4.47,21.530001 7/8/2008,25.85,4.9,23.540001 7/9/2008,25.23,4.95,22.059999 7/10/2008,25.450001,4.58,22.360001 7/11/2008,25.25,4.86,21.67 7/14/2008,25.15,4.66,20.15 7/15/2008,26.15,4.65,18.52 7/16/2008,27.26,5.49,22.67 7/17/2008,27.52,5.49,26.5 7/18/2008,25.860001,5.44,27.49 7/21/2008,25.639999,5.48,28.559999 7/22/2008,25.799999,5.84,32.349998 7/23/2008,26.43,6.03,33.439999 7/24/2008,25.440001,5.11,30.639999 7/25/2008,26.16,5.05,29.58 7/28/2008,25.5,4.75,28.059999 7/29/2008,26.110001,5.02,32.220001 7/30/2008,26.23,4.84,33.610001 7/31/2008,25.719999,4.8,32.900002 8/1/2008,25.440001,4.65,33.330002 8/4/2008,25.280001,4.81,32.619999 8/5/2008,26.209999,5.09,33.580002 8/6/2008,27.02,4.94,33.450001 8/7/2008,27.389999,4.86,31.52 8/8/2008,28.129999,5.26,32.25 8/11/2008,27.9,5.16,33.380001 8/12/2008,28.120001,5.19,31.129999 8/13/2008,27.91,4.88,28.860001 8/14/2008,27.91,5.1,30.18 8/15/2008,27.809999,5.11,30.700001 8/18/2008,27.690001,4.89,29.299999 8/19/2008,27.32,4.72,28.08 8/20/2008,27.290001,4.61,29.290001 8/21/2008,27.18,4.42,29.040001 8/22/2008,27.84,4.47,30.209999 8/25/2008,27.66,4.41,28.959999 8/26/2008,27.27,4.35,29.02 8/27/2008,27.559999,4.26,29.65 8/28/2008,27.940001,4.43,31.43 8/29/2008,27.290001,4.46,31.139999 9/2/2008,27.1,4.51,32.630001 9/3/2008,26.9,4.57,32.959999 9/4/2008,26.35,4.39,30.6 9/5/2008,25.65,4.41,32.23 9/8/2008,26.120001,4.55,34.73 9/9/2008,26.1,4.4,32.52 9/10/2008,26.440001,4.47,32.400002 9/11/2008,27.34,4.68,33.060001 9/12/2008,27.620001,4.91,33.740002 9/15/2008,26.82,4.74,26.549999 9/16/2008,25.99,5.07,29.549999 9/17/2008,24.57,4.94,27.200001 9/18/2008,25.26,5.28,30.58 9/19/2008,25.16,5.29,37.48 9/22/2008,25.4,4.95,34.150002 9/23/2008,25.440001,4.86,33.299999 9/24/2008,25.719999,5.03,33.07 9/25/2008,26.610001,4.98,34.369999 9/26/2008,27.4,4.81,36.700001 9/29/2008,25.01,4.17,30.25 9/30/2008,26.690001,5.2,35 10/1/2008,26.48,4.55,38.130001 10/2/2008,26.25,4.35,36.369999 10/3/2008,26.32,4.05,34.48 10/6/2008,24.91,3.69,32.220001 10/7/2008,23.23,2.92,23.77 10/8/2008,23.01,2.66,22.1 10/9/2008,22.299999,2.08,19.629999 10/10/2008,21.5,1.99,20.870001 10/13/2008,25.5,2.39,22.790001 10/14/2008,24.1,2.45,26.530001 10/15/2008,22.66,2.3,23.82 10/16/2008,24.190001,2.27,24.25 10/17/2008,23.93,2.43,23.24 10/20/2008,24.719999,2.33,24.4 10/21/2008,23.360001,2.17,23.969999 10/22/2008,21.530001,2.1,22.66 10/23/2008,22.32,2,23 10/24/2008,21.959999,2.01,21.07 10/27/2008,21.18,2.03,20.530001 10/28/2008,23.1,2.15,23.02 10/29/2008,23,2.16,22.32 10/30/2008,22.629999,2.28,22.780001 10/31/2008,22.33,2.19,24.17 11/3/2008,22.620001,2.13,23.610001 11/4/2008,23.530001,2.16,24.530001 11/5/2008,22.08,2.09,21.75 11/6/2008,20.879999,1.98,20.120001 11/7/2008,21.5,2.02,20.49 11/10/2008,21.299999,1.93,19.48 11/11/2008,21.200001,1.8,18.690001 11/12/2008,20.299999,1.84,17 11/13/2008,21.25,1.9,17.1 11/14/2008,20.059999,1.8,16.42 11/17/2008,19.32,1.72,15.03 11/18/2008,19.620001,1.68,15.19 11/19/2008,18.290001,1.26,13.06 11/20/2008,17.530001,1.39,11.25 11/21/2008,19.68,1.43,11.47 11/24/2008,20.690001,1.56,14.59 11/25/2008,19.99,1.66,14.8 11/26/2008,20.49,2.15,15.43 11/28/2008,20.219999,2.69,16.25 12/1/2008,18.610001,2.55,12.85 12/2/2008,19.15,2.7,14.37 12/3/2008,19.870001,2.85,15.05 12/4/2008,19.110001,2.66,14.34 12/5/2008,19.870001,2.72,15.24 12/8/2008,21.01,3.38,17.84 12/9/2008,20.6,3.23,16.950001 12/10/2008,20.610001,3.25,16.690001 12/11/2008,19.450001,2.9,14.91 12/12/2008,19.360001,3.04,14.93 12/15/2008,19.040001,3.18,14.11 12/16/2008,20.110001,3.13,15.1 12/17/2008,19.66,3.14,14.62 12/18/2008,19.299999,2.84,13.96 12/19/2008,19.120001,2.95,13.8 12/22/2008,19.18,2.59,13.53 12/23/2008,19.280001,2.19,12.75 12/24/2008,19.17,2.11,13.53 12/26/2008,19.129999,2.29,13.36 12/29/2008,18.959999,2.22,12.94 12/30/2008,19.34,2.29,13.24 12/31/2008,19.440001,2.29,14.08 1/2/2009,20.33,2.46,14.33 1/5/2009,20.52,2.58,13.98 1/6/2009,20.76,2.76,14.28 1/7/2009,19.51,2.69,13.71 1/8/2009,20.120001,2.69,13.54 1/9/2009,19.52,2.63,12.99 1/12/2009,19.469999,2.64,11.43 1/13/2009,19.82,2.48,10.65 1/14/2009,19.09,2.26,10.2 1/15/2009,19.24,2.23,8.32 1/16/2009,19.709999,2.19,7.18 1/20/2009,18.48,2.13,5.1 1/21/2009,19.379999,2.09,6.68 1/22/2009,17.110001,1.94,5.71 1/23/2009,17.200001,1.8,6.24 1/26/2009,17.629999,1.94,6 1/27/2009,17.66,1.97,6.5 1/28/2009,18.040001,2.03,7.39 1/29/2009,17.59,1.95,6.78 1/30/2009,17.1,1.87,6.58 2/2/2009,17.83,1.88,6 2/3/2009,18.5,1.96,5.3 2/4/2009,18.629999,1.95,4.7 2/5/2009,19.040001,1.93,4.84 2/6/2009,19.66,1.94,6.13 2/9/2009,19.440001,1.9,6.89 2/10/2009,18.799999,1.82,5.56 2/11/2009,19.209999,1.85,6.07 2/12/2009,19.26,1.79,5.87 2/13/2009,19.09,1.76,5.57 2/17/2009,18.09,1.69,4.9 2/18/2009,18.120001,1.67,4.57 2/19/2009,17.91,1.63,3.93 2/20/2009,18,1.58,3.79 2/23/2009,17.209999,1.73,3.91 2/24/2009,17.17,2,4.73 2/25/2009,16.959999,2.01,5.16 2/26/2009,16.42,1.98,5.32 2/27/2009,16.15,2,3.95 3/2/2009,15.79,1.88,3.63 3/3/2009,15.88,1.81,3.65 3/4/2009,16.120001,1.87,3.59 3/5/2009,15.27,1.81,3.17 3/6/2009,15.28,1.7,3.14 3/9/2009,15.15,1.74,3.75 3/10/2009,16.48,1.85,4.79 3/11/2009,17.110001,1.96,4.93 3/12/2009,17.01,2.1,5.85 3/13/2009,16.65,2.19,5.76 3/16/2009,16.25,2.1,6.18 3/17/2009,16.9,2.28,6.27 3/18/2009,16.959999,2.47,7.67 3/19/2009,17.139999,2.51,6.93 3/20/2009,17.059999,2.75,6.19 3/23/2009,18.33,2.9,7.8 3/24/2009,17.93,2.86,7.22 3/25/2009,17.879999,2.77,7.7 3/26/2009,18.83,2.94,7.58 3/27/2009,18.129999,2.84,7.34 3/30/2009,17.48,2.76,6.03 3/31/2009,18.370001,2.63,6.82 4/1/2009,19.309999,2.74,7.05 4/2/2009,19.290001,2.91,7.24 4/3/2009,18.75,3.25,7.6 4/6/2009,18.76,3.77,7.48 4/7/2009,18.76,3.49,7.36 4/8/2009,19.190001,3.95,7.06 4/9/2009,19.67,4.24,9.55 4/13/2009,19.59,4.26,11.02 4/14/2009,19.35,4.3,10.09 4/15/2009,18.83,4.04,10.44 4/16/2009,19.76,4.16,10.34 4/17/2009,19.200001,4,10.6 4/20/2009,18.610001,3.69,8.02 4/21/2009,18.969999,3.8,8.76 4/22/2009,18.780001,4.28,8.26 4/23/2009,18.92,4.49,8.82 4/24/2009,20.91,5,9.1 4/27/2009,20.4,5.11,8.92 4/28/2009,19.93,5.19,8.15 4/29/2009,20.25,5.45,8.68 4/30/2009,20.26,5.98,8.93 5/1/2009,20.24,5.69,8.7 5/4/2009,20.190001,5.88,10.38 5/5/2009,19.790001,5.85,10.84 5/6/2009,19.790001,6.26,12.69 5/7/2009,19.32,6.06,13.51 5/8/2009,19.42,6.24,14.17 5/11/2009,19.32,6.08,12.94 5/12/2009,19.889999,5.01,12.26 5/13/2009,19.75,4.96,11.01 5/14/2009,20.059999,5.16,11.31 5/15/2009,20.219999,5.49,10.67 5/18/2009,20.6,5.5,11.73 5/19/2009,20.309999,5.63,11.25 5/20/2009,20.379999,5.41,11.49 5/21/2009,19.82,5.33,11.41 5/22/2009,19.75,5.26,11.07 5/26/2009,20.34,5.4,10.98 5/27/2009,20.129999,5.34,10.91 5/28/2009,20.450001,5.56,11.3 5/29/2009,20.889999,5.75,11.27 6/1/2009,21.4,6.13,11.21 6/2/2009,21.4,6.41,11.41 6/3/2009,21.73,6.18,11.21 6/4/2009,21.83,6.36,11.87 6/5/2009,22.139999,6.36,11.86 6/8/2009,22.049999,6.38,12.06 6/9/2009,22.08,6.26,12.06 6/10/2009,22.549999,6.19,11.98 6/11/2009,22.83,5.98,12.97 6/12/2009,23.33,6.11,13.72 6/15/2009,23.42,5.93,13.33 6/16/2009,23.450001,5.67,12.73 6/17/2009,23.68,5.71,12.3 6/18/2009,23.5,5.68,12.9 6/19/2009,24.07,5.72,13.22 6/22/2009,23.280001,5.38,11.94 6/23/2009,23.34,5.53,12.23 6/24/2009,23.469999,5.63,12.35 6/25/2009,23.790001,5.68,12.35 6/26/2009,23.35,5.61,12.75 6/29/2009,23.860001,5.78,13.19 6/30/2009,23.77,6.07,13.2 7/1/2009,24.040001,5.91,13.05 7/2/2009,23.370001,5.89,12.64 7/6/2009,23.200001,5.75,12.15 7/7/2009,22.530001,5.53,12.15 7/8/2009,22.559999,5.35,11.84 7/9/2009,22.440001,5.63,11.97 7/10/2009,22.389999,5.72,11.88 7/13/2009,23.23,5.69,12.99 7/14/2009,23.110001,5.84,12.91 7/15/2009,24.120001,6.05,13.42 7/16/2009,24.440001,6.13,13.17 7/17/2009,24.290001,6.14,12.89 7/20/2009,24.530001,6.19,12.24 7/21/2009,24.83,6.2,12.19 7/22/2009,24.799999,6.38,12.23 7/23/2009,25.559999,6.98,12.69 7/24/2009,23.450001,6.78,12.51 7/27/2009,23.110001,7.27,13.09 7/28/2009,23.469999,7.14,13.34 7/29/2009,23.799999,7.12,13.52 7/30/2009,23.809999,7.39,13.97 7/31/2009,23.52,8,14.79 8/3/2009,23.83,8.33,15.32 8/4/2009,23.77,8.3,15.64 8/5/2009,23.809999,8.44,16.66 8/6/2009,23.459999,8.07,16.700001 8/7/2009,23.559999,8.01,16.42 8/10/2009,23.42,7.72,16.68 8/11/2009,23.129999,7.81,15.85 8/12/2009,23.530001,7.7,15.93 8/13/2009,23.620001,7.9,17 8/14/2009,23.690001,7.83,17.389999 8/17/2009,23.25,7.37,16.559999 8/18/2009,23.58,7.64,16.9 8/19/2009,23.65,7.65,16.75 8/20/2009,23.67,7.68,17.139999 8/21/2009,24.41,7.74,17.459999 8/24/2009,24.639999,7.41,17.35 8/25/2009,24.639999,7.59,17.75 8/26/2009,24.549999,7.61,17.790001 8/27/2009,24.690001,7.67,17.92 8/28/2009,24.68,7.73,17.98 8/31/2009,24.65,7.6,17.59 9/1/2009,24,7.24,16.459999 9/2/2009,23.860001,7.03,16.27 9/3/2009,24.110001,7.48,16.84 9/4/2009,24.620001,7.43,17.09 9/8/2009,24.82,7.3,17.02 9/9/2009,24.780001,7.39,17.040001 9/10/2009,25,7.44,17.219999 9/11/2009,24.860001,7.33,16.969999 9/14/2009,25,7.39,16.99 9/15/2009,25.200001,7.2,16.790001 9/16/2009,25.200001,7.15,17.25 9/17/2009,25.299999,6.92,17.610001 9/18/2009,25.26,6.94,17.629999 9/21/2009,25.299999,6.83,17.25 9/22/2009,25.77,7.01,17.610001 9/23/2009,25.709999,7.36,17.5 9/24/2009,25.940001,7.33,16.98 9/25/2009,25.549999,7.29,16.6 9/28/2009,25.83,7.49,17.219999 9/29/2009,25.75,7.45,17.16 9/30/2009,25.719999,7.21,16.92 10/1/2009,24.879999,6.97,16.209999 10/2/2009,24.959999,6.84,16.34 10/5/2009,24.639999,7.05,16.959999 10/6/2009,25.110001,7.14,17 10/7/2009,25.1,7.13,17.35 10/8/2009,25.67,7.18,17.33 10/9/2009,25.549999,7.12,17.5 10/12/2009,25.719999,7.62,18.030001 10/13/2009,25.809999,7.62,17.809999 10/14/2009,25.959999,7.66,18.59 10/15/2009,26.709999,7.66,18.1 10/16/2009,26.5,7.42,17.26 10/19/2009,26.360001,7.57,17.16 10/20/2009,26.370001,7.71,17.01 10/21/2009,26.58,7.78,16.51 10/22/2009,26.59,7.76,16.52 10/23/2009,28.02,7.63,16.219999 10/26/2009,28.68,7.47,15.4 10/27/2009,28.59,7.33,15.45 10/28/2009,28.02,6.96,15.01 10/29/2009,28.219999,7.3,15.73 10/30/2009,27.73,7,14.58 11/2/2009,27.879999,7.58,14.63 11/3/2009,27.530001,7.44,14.8 11/4/2009,28.059999,7.27,14.7 11/5/2009,28.469999,7.45,15.13 11/6/2009,28.52,7.75,15.05 11/9/2009,28.99,8.18,15.77 11/10/2009,29.01,8.24,16.030001 11/11/2009,29.120001,8.33,16.43 11/12/2009,29.360001,8.2,16.059999 11/13/2009,29.629999,8.41,15.98 11/16/2009,29.540001,8.71,15.87 11/17/2009,30,8.98,15.77 11/18/2009,30.110001,8.94,16.35 11/19/2009,29.780001,8.73,16.08 11/20/2009,29.620001,8.64,16.09 11/23/2009,29.940001,8.73,16.290001 11/24/2009,29.91,8.81,16.1 11/25/2009,29.790001,8.81,15.95 11/27/2009,29.219999,8.73,15.47 11/30/2009,29.41,8.89,15.85 12/1/2009,30.01,8.88,15.9 12/2/2009,29.780001,9.01,15.65 12/3/2009,29.83,8.94,15.76 12/4/2009,29.98,8.94,16.280001 12/7/2009,29.790001,8.91,15.89 12/8/2009,29.57,8.82,15.41 12/9/2009,29.709999,8.86,15.39 12/10/2009,29.870001,9.05,15.21 12/11/2009,29.85,9,15.63 12/14/2009,30.110001,9.08,15.63 12/15/2009,30.02,9.39,15.19 12/16/2009,30.1,9.49,15.28 12/17/2009,29.6,9.39,14.86 12/18/2009,30.360001,9.68,15.03 12/21/2009,30.52,9.67,15.28 12/22/2009,30.82,9.9,15.33 12/23/2009,30.92,10.08,15.19 12/24/2009,31,10.13,15.25 12/28/2009,31.17,10.2,15.29 12/29/2009,31.389999,10.11,15.12 12/30/2009,30.959999,9.99,15.07 12/31/2009,30.48,10,15.06 1/4/2010,30.950001,10.28,15.69 1/5/2010,30.959999,10.96,16.200001 1/6/2010,30.77,11.37,16.389999 1/7/2010,30.450001,11.66,16.93 1/8/2010,30.66,11.69,16.780001 1/11/2010,30.27,12.11,16.93 1/12/2010,30.07,11.87,16.360001 1/13/2010,30.35,11.68,16.620001 1/14/2010,30.959999,11.76,16.82 1/15/2010,30.860001,11.6,16.26 1/19/2010,31.1,11.75,16.32 1/20/2010,30.59,11.51,16.49 1/21/2010,30.01,11.18,15.47 1/22/2010,28.959999,10.52,14.9 1/25/2010,29.32,11.03,14.98 1/26/2010,29.5,11.19,14.77 1/27/2010,29.67,11.55,15.19 1/28/2010,29.16,11.41,15.37 1/29/2010,28.18,10.84,15.18 2/1/2010,28.41,11.12,15.42 2/2/2010,28.459999,11.39,15.6 2/3/2010,28.629999,11.64,15.53 2/4/2010,27.84,11.06,14.75 2/5/2010,28.02,10.91,15 2/8/2010,27.719999,10.97,14.48 2/9/2010,28.01,11.15,14.47 2/10/2010,27.99,10.94,14.67 2/11/2010,28.120001,11.18,14.63 2/12/2010,27.93,11.12,14.45 2/16/2010,28.35,11.32,15.16 2/17/2010,28.59,11.49,15.66 2/18/2010,28.969999,11.38,15.88 2/19/2010,28.77,11.29,15.88 2/22/2010,28.73,11.21,16.209999 2/23/2010,28.33,11.6,15.94 2/24/2010,28.629999,11.73,16.33 2/25/2010,28.6,11.78,16.549999 2/26/2010,28.67,11.74,16.66 3/1/2010,29.02,12.41,16.709999 3/2/2010,28.459999,12.22,16.459999 3/3/2010,28.459999,12.69,16.370001 3/4/2010,28.629999,12.79,16.4 3/5/2010,28.59,13,16.700001 3/8/2010,28.629999,12.93,16.74 3/9/2010,28.799999,12.8,16.799999 3/10/2010,28.969999,12.82,17.110001 3/11/2010,29.18,12.91,17.120001 3/12/2010,29.27,13.34,16.85 3/15/2010,29.290001,13.4,16.85 3/16/2010,29.370001,13.49,17.030001 3/17/2010,29.629999,14.1,17.27 3/18/2010,29.610001,13.73,17.08 3/19/2010,29.59,13.29,16.82 3/22/2010,29.6,13.99,16.959999 3/23/2010,29.879999,13.9,17.129999 3/24/2010,29.65,13.9,17.57 3/25/2010,30.01,13.8,17.74 3/26/2010,29.66,13.86,17.9 3/29/2010,29.59,13.57,18.040001 3/30/2010,29.77,13.28,17.76 3/31/2010,29.290001,12.57,17.85 4/1/2010,29.16,12.63,18.040001 4/5/2010,29.27,12.77,18.129999 4/6/2010,29.32,12.7,18.49 4/7/2010,29.35,12.58,18.620001 4/8/2010,29.92,12.63,18.65 4/9/2010,30.34,12.72,18.59 4/12/2010,30.32,12.77,18.66 4/13/2010,30.450001,12.79,18.67 4/14/2010,30.82,13.35,19.4 4/15/2010,30.870001,13.76,19.48 4/16/2010,30.67,13.42,18.41 4/19/2010,31.040001,13.6,18.389999 4/20/2010,31.360001,13.91,18.610001 4/21/2010,31.33,14.13,18.280001 4/22/2010,31.389999,14.2,18.540001 4/23/2010,30.959999,14.21,18.43 4/26/2010,31.110001,14.46,18.049999 4/27/2010,30.85,13.57,17.469999 4/28/2010,30.91,13.25,17.780001 4/29/2010,31,13.58,18.299999 4/30/2010,30.540001,13.02,17.83 5/3/2010,30.860001,13.3,18.059999 5/4/2010,30.129999,12.85,17.559999 5/5/2010,29.85,12.34,17.530001 5/6/2010,28.98,11.78,16.280001 5/7/2010,28.209999,11.51,16.18 5/10/2010,28.940001,12.15,17.299999 5/11/2010,28.879999,12.31,17.16 5/12/2010,29.440001,12.68,17.07 5/13/2010,29.24,12.42,16.870001 5/14/2010,28.93,12.11,16.34 5/17/2010,28.940001,11.95,16.35 5/18/2010,28.6,11.55,15.95 5/19/2010,28.24,11.55,16.309999 5/20/2010,27.110001,10.8,15.3 5/21/2010,26.84,11.26,15.99 5/24/2010,26.27,11.01,15.4 5/25/2010,26.07,11.02,15.49 5/26/2010,25.01,11.39,15.47 5/27/2010,26,11.99,16.18 5/28/2010,25.799999,11.73,15.74 6/1/2010,25.889999,11.41,15.44 6/2/2010,26.459999,11.85,15.89 6/3/2010,26.860001,11.96,15.81 6/4/2010,25.790001,11.5,15.35 6/7/2010,25.290001,11.09,14.83 6/8/2010,25.110001,11.22,15.33 6/9/2010,24.790001,11.05,15.01 6/10/2010,25,11.39,15.46 6/11/2010,25.66,11.4,15.6 6/14/2010,25.5,11.46,15.41 6/15/2010,26.58,11.7,15.8 6/16/2010,26.32,11.63,15.87 6/17/2010,26.370001,11.48,15.82 6/18/2010,26.440001,11.46,15.82 6/21/2010,25.950001,11.53,15.79 6/22/2010,25.77,11.22,15.58 6/23/2010,25.309999,11.03,15.43 6/24/2010,25,10.78,15.02 6/25/2010,24.530001,10.75,15.42 6/28/2010,24.309999,10.43,15.24 6/29/2010,23.309999,9.88,14.57 6/30/2010,23.01,10.08,14.37 7/1/2010,23.16,10.57,14.02 7/2/2010,23.27,10.28,13.84 7/6/2010,23.82,10.16,14.06 7/7/2010,24.299999,10.59,14.71 7/8/2010,24.41,10.62,14.86 7/9/2010,24.27,10.85,15.11 7/12/2010,24.83,11.1,15.21 7/13/2010,25.129999,11.66,15.67 7/14/2010,25.440001,11.81,15.67 7/15/2010,25.51,11.86,15.39 7/16/2010,24.889999,11.34,13.98 7/19/2010,25.23,11.48,13.61 7/20/2010,25.48,11.75,13.77 7/21/2010,25.120001,11.55,13.36 7/22/2010,25.84,12.09,13.66 7/23/2010,25.809999,12.72,13.74 7/26/2010,26.1,12.94,14.15 7/27/2010,26.16,13.03,14.19 7/28/2010,25.950001,12.91,13.99 7/29/2010,26.030001,12.97,14.03 7/30/2010,25.809999,12.77,14.04 8/2/2010,26.33,13.16,14.44 8/3/2010,26.16,12.91,14.34 8/4/2010,25.73,13.11,14.19 8/5/2010,25.370001,12.98,14.02 8/6/2010,25.549999,13.04,13.96 8/9/2010,25.610001,13.05,13.91 8/10/2010,25.07,12.92,13.63 8/11/2010,24.860001,12.41,13.19 8/12/2010,24.49,12.27,13.06 8/13/2010,24.4,12.15,13.23 8/16/2010,24.5,11.99,13.19 8/17/2010,24.709999,12.16,13.21 8/18/2010,24.82,12.2,13.32 8/19/2010,24.440001,11.89,13.02 8/20/2010,24.23,11.77,12.87 8/23/2010,24.280001,11.61,12.87 8/24/2010,24.040001,11.24,12.64 8/25/2010,24.1,11.32,12.66 8/26/2010,23.82,11.17,12.47 8/27/2010,23.93,11.56,12.64 8/30/2010,23.639999,11.35,12.32 8/31/2010,23.469999,11.29,12.46 9/1/2010,23.9,11.61,13.21 9/2/2010,23.940001,11.71,13.28 9/3/2010,24.290001,12.07,13.5 9/7/2010,23.959999,11.8,13.21 9/8/2010,23.93,11.8,13.37 9/9/2010,24.01,11.75,13.5 9/10/2010,23.85,11.79,13.55 9/13/2010,25.110001,11.99,13.95 9/14/2010,25.030001,11.98,13.68 9/15/2010,25.120001,11.87,13.71 9/16/2010,25.33,12.44,13.55 9/17/2010,25.219999,12.49,13.4 9/20/2010,25.43,12.57,13.74 9/21/2010,25.15,12.55,13.65 9/22/2010,24.610001,12.38,13.42 9/23/2010,24.43,12.31,13.17 9/24/2010,24.780001,12.56,13.6 9/27/2010,24.73,12.48,13.24 9/28/2010,24.68,12.52,13.27 9/29/2010,24.5,12.33,13.11 9/30/2010,24.49,12.24,13.1 10/1/2010,24.379999,12.26,13.3 10/4/2010,23.91,12.84,13.15 10/5/2010,24.35,13.01,13.56 10/6/2010,24.43,13.24,13.39 10/7/2010,24.530001,13.32,13.31 10/8/2010,24.57,13.66,13.18 10/11/2010,24.59,13.78,13.15 10/12/2010,24.83,13.78,13.52 10/13/2010,25.34,13.64,13.29 10/14/2010,25.23,13.91,12.6 10/15/2010,25.540001,13.8,11.98 10/18/2010,25.82,13.88,12.34 10/19/2010,25.1,13.32,11.8 10/20/2010,25.309999,13.64,11.75 10/21/2010,25.42,13.81,11.36 10/22/2010,25.379999,13.95,11.44 10/25/2010,25.190001,14.15,11.16 10/26/2010,25.9,14.36,11.3 10/27/2010,26.049999,14.23,11.54 10/28/2010,26.280001,14.22,11.53 10/29/2010,26.67,14.13,11.45 11/1/2010,26.950001,14.23,11.5 11/2/2010,27.389999,14.43,11.4 11/3/2010,27.030001,15.18,11.52 11/4/2010,27.139999,15.86,12.13 11/5/2010,26.85,16.209999,12.36 11/8/2010,26.809999,16.41,12.6 11/9/2010,26.950001,16.07,12.27 11/10/2010,26.940001,16.629999,12.57 11/11/2010,26.68,16.610001,12.37 11/12/2010,26.27,16.299999,12.12 11/15/2010,26.200001,17,12.1 11/16/2010,25.809999,16.51,11.94 11/17/2010,25.57,16.68,11.62 11/18/2010,25.84,16.120001,11.7 11/19/2010,25.690001,16.280001,11.66 11/22/2010,25.73,16.200001,11.3 11/23/2010,25.120001,15.7,11.09 11/24/2010,25.370001,15.95,11.28 11/26/2010,25.25,16.1,11.12 11/29/2010,25.309999,16.059999,11.31 11/30/2010,25.26,15.94,10.95 12/1/2010,26.040001,16.459999,11.29 12/2/2010,26.889999,16.780001,11.68 12/3/2010,27.02,16.799999,11.86 12/6/2010,26.84,16.65,11.64 12/7/2010,26.870001,16.559999,11.57 12/8/2010,27.23,16.690001,12 12/9/2010,27.08,16.76,12.65 12/10/2010,27.34,16.73,12.8 12/13/2010,27.25,16.469999,12.54 12/14/2010,27.620001,16.42,12.4 12/15/2010,27.85,16.549999,12.29 12/16/2010,27.99,16.77,12.52 12/17/2010,27.9,16.799999,12.57 12/20/2010,27.809999,16.85,12.62 12/21/2010,28.07,16.99,12.98 12/22/2010,28.190001,16.99,13.38 12/23/2010,28.299999,16.780001,13.06 12/27/2010,28.07,16.870001,13.27 12/28/2010,28.01,16.73,13.34 12/29/2010,27.969999,16.74,13.31 12/30/2010,27.85,16.690001,13.28 12/31/2010,27.91,16.790001,13.34 1/3/2011,27.98,17.25,14.19 1/4/2011,28.09,17.379999,14.24 1/5/2011,28,17.889999,14.5 1/6/2011,28.82,18.219999,14.44 1/7/2011,28.6,18.27,14.25 1/10/2011,28.219999,18.309999,14.4 1/11/2011,28.110001,18.280001,14.69 1/12/2011,28.549999,18.709999,14.99 1/13/2011,28.190001,18.68,14.77 1/14/2011,28.299999,18.65,15.25 1/18/2011,28.66,18.700001,15 1/19/2011,28.469999,17.9,14.37 1/20/2011,28.35,17.780001,14.54 1/21/2011,28.02,17.950001,14.25 1/24/2011,28.379999,17.93,13.92 1/25/2011,28.450001,17.889999,13.63 1/26/2011,28.780001,18.370001,13.55 1/27/2011,28.870001,18.790001,13.67 1/28/2011,27.75,16.27,13.6 1/31/2011,27.73,15.95,13.73 2/1/2011,27.99,15.89,14.31 2/2/2011,27.940001,15.4,14.24 2/3/2011,27.65,15.76,14.43 2/4/2011,27.77,15.72,14.29 2/7/2011,28.200001,16.110001,14.67 2/8/2011,28.280001,16.24,14.61 2/9/2011,27.969999,16.09,14.64 2/10/2011,27.5,15.95,14.49 2/11/2011,27.25,16.379999,14.77 2/14/2011,27.23,16.09,14.89 2/15/2011,26.959999,16.1,14.77 2/16/2011,27.02,16.049999,14.84 2/17/2011,27.209999,15.97,14.81 2/18/2011,27.059999,15.77,14.75 2/22/2011,26.59,15.23,14.18 2/23/2011,26.59,14.86,14.17 2/24/2011,26.77,14.7,13.97 2/25/2011,26.549999,15.07,14.2 2/28/2011,26.58,15.05,14.29 3/1/2011,26.16,14.66,13.93 3/2/2011,26.08,14.66,13.83 3/3/2011,26.200001,14.76,14.27 3/4/2011,25.950001,14.42,14.12 3/7/2011,25.719999,14.01,14.03 3/8/2011,25.91,14.47,14.69 3/9/2011,25.889999,14.29,14.59 3/10/2011,25.41,14.06,14.26 3/11/2011,25.68,14.36,14.38 3/14/2011,25.690001,14.3,14.23 3/15/2011,25.389999,14.67,13.96 3/16/2011,24.790001,14.18,13.69 3/17/2011,24.780001,14.26,13.98 3/18/2011,24.799999,14.49,14.04 3/21/2011,25.33,14.59,14.05 3/22/2011,25.299999,14.34,13.88 3/23/2011,25.540001,14.31,13.65 3/24/2011,25.809999,15.04,13.48 3/25/2011,25.620001,15.01,13.34 3/28/2011,25.41,14.86,13.37 3/29/2011,25.49,14.84,13.35 3/30/2011,25.610001,14.86,13.45 3/31/2011,25.389999,14.91,13.33 4/1/2011,25.48,15.16,13.37 4/4/2011,25.549999,15.55,13.44 4/5/2011,25.780001,15.79,13.47 4/6/2011,26.15,15.73,13.72 4/7/2011,26.200001,15.53,13.61 4/8/2011,26.07,15.33,13.48 4/11/2011,25.98,14.86,13.49 4/12/2011,25.639999,14.91,13.47 4/13/2011,25.629999,14.98,13.27 4/14/2011,25.42,14.81,13.13 4/15/2011,25.370001,14.71,12.82 4/18/2011,25.08,14.62,12.42 4/19/2011,25.15,14.66,12.34 4/20/2011,25.76,15.09,12.27 4/21/2011,25.52,15.43,12.31 4/25/2011,25.610001,15.54,12.44 4/26/2011,26.190001,15.66,12.23 4/27/2011,26.379999,15.58,12.33 4/28/2011,26.709999,15.5,12.42 4/29/2011,25.92,15.47,12.28 5/2/2011,25.66,15.45,12.34 5/3/2011,25.809999,15.38,12.6 5/4/2011,26.059999,15.15,12.49 5/5/2011,25.790001,15.08,12.3 5/6/2011,25.870001,15.11,12.31 5/9/2011,25.83,15.08,12.18 5/10/2011,25.67,15.15,12.28 5/11/2011,25.360001,15.15,12.25 5/12/2011,25.32,15.26,12.2 5/13/2011,25.030001,15.08,11.93 5/16/2011,24.57,15.13,11.86 5/17/2011,24.52,14.97,11.9 5/18/2011,24.690001,15.12,11.79 5/19/2011,24.719999,15.12,11.69 5/20/2011,24.49,15,11.58 5/23/2011,24.17,14.8,11.42 5/24/2011,24.15,14.66,11.46 5/25/2011,24.190001,14.58,11.38 5/26/2011,24.67,14.56,11.46 5/27/2011,24.76,14.6,11.69 5/31/2011,25.01,14.92,11.75 6/1/2011,24.43,14.23,11.24 6/2/2011,24.219999,14.18,11.29 6/3/2011,23.91,14.01,11.28 6/6/2011,24.01,13.91,10.83 6/7/2011,24.059999,13.95,10.65 6/8/2011,23.940001,13.7,10.54 6/9/2011,23.959999,13.8,10.65 6/10/2011,23.709999,13.35,10.8 6/13/2011,24.040001,13.14,10.97 6/14/2011,24.219999,13.43,10.8 6/15/2011,23.74,13.15,10.5 6/16/2011,24,12.83,10.6 6/17/2011,24.26,12.77,10.68 6/20/2011,24.469999,12.94,10.6 6/21/2011,24.76,13.32,10.83 6/22/2011,24.65,13.36,10.79 6/23/2011,24.629999,13.47,10.71 6/24/2011,24.299999,13.24,10.52 6/27/2011,25.200001,13.46,10.85 6/28/2011,25.799999,13.33,10.82 6/29/2011,25.620001,13.42,11.14 6/30/2011,26,13.79,10.96 7/1/2011,26.02,14.02,11.09 7/5/2011,26.030001,14.1,11 7/6/2011,26.33,13.96,10.74 7/7/2011,26.77,14.12,10.92 7/8/2011,26.92,13.88,10.7 7/11/2011,26.629999,13.32,10.35 7/12/2011,26.540001,13.12,10.21 7/13/2011,26.629999,13.27,10.2 7/14/2011,26.469999,13.09,10.07 7/15/2011,26.780001,13.09,10 7/18/2011,26.59,12.9,9.72 7/19/2011,27.540001,13.09,9.57 7/20/2011,27.059999,13.08,9.85 7/21/2011,27.1,13.28,10.23 7/22/2011,27.530001,13.31,10.13 7/25/2011,27.91,13.17,10.01 7/26/2011,28.08,12.94,10 7/27/2011,27.33,12.37,9.68 7/28/2011,27.719999,12.32,9.79 7/29/2011,27.4,12.21,9.71 8/1/2011,27.27,12.35,9.81 8/2/2011,26.799999,11.85,9.49 8/3/2011,26.92,11.65,9.54 8/4/2011,25.940001,10.86,8.83 8/5/2011,25.68,10.84,8.17 8/8/2011,24.48,9.93,6.51 8/9/2011,25.58,10.91,7.6 8/10/2011,24.200001,10.41,6.77 8/11/2011,25.190001,10.94,7.25 8/12/2011,25.1,11.06,7.19 8/15/2011,25.51,11.35,7.76 8/16/2011,25.35,11.22,7.4 8/17/2011,25.25,11.11,7.46 8/18/2011,24.67,10.38,7.01 8/19/2011,24.049999,9.99,6.97 8/22/2011,23.98,10.01,6.42 8/23/2011,24.719999,10.31,6.3 8/24/2011,24.9,10.45,6.99 8/25/2011,24.57,10.28,7.65 8/26/2011,25.25,10.4,7.76 8/29/2011,25.84,10.93,8.39 8/30/2011,26.23,10.87,8.12 8/31/2011,26.6,11.12,8.17 9/1/2011,26.209999,10.85,7.91 9/2/2011,25.799999,10.42,7.25 9/6/2011,25.51,10.22,6.99 9/7/2011,26,10.56,7.48 9/8/2011,26.219999,10.34,7.2 9/9/2011,25.74,10.05,6.98 9/12/2011,25.889999,10.11,7.05 9/13/2011,26.040001,10.17,7 9/14/2011,26.5,10.32,7.05 9/15/2011,26.99,10.63,7.33 9/16/2011,27.120001,10.62,7.23 9/19/2011,27.209999,10.54,6.99 9/20/2011,26.98,10.42,6.9 9/21/2011,25.99,9.97,6.38 9/22/2011,25.059999,9.62,6.06 9/23/2011,25.059999,9.86,6.31 9/26/2011,25.440001,10.08,6.6 9/27/2011,25.67,10.12,6.48 9/28/2011,25.58,9.93,6.16 9/29/2011,25.450001,10,6.35 9/30/2011,24.889999,9.67,6.12 10/3/2011,24.530001,9.37,5.53 10/4/2011,25.34,10.08,5.76 10/5/2011,25.889999,10.56,5.77 10/6/2011,26.34,10.99,6.28 10/7/2011,26.25,10.69,5.9 10/10/2011,26.940001,11.21,6.28 10/11/2011,27,11.24,6.37 10/12/2011,26.959999,11.38,6.58 10/13/2011,27.18,11.34,6.22 10/14/2011,27.27,11.56,6.19 10/17/2011,26.98,11.4,6.03 10/18/2011,27.309999,11.78,6.64 10/19/2011,27.129999,11.56,6.4 10/20/2011,27.040001,11.7,6.47 10/21/2011,27.16,12.26,6.46 10/24/2011,27.190001,12.51,6.72 10/25/2011,26.809999,12.43,6.46 10/26/2011,26.59,11.87,6.59 10/27/2011,27.25,12.08,7.22 10/28/2011,26.98,12,7.35 10/31/2011,26.629999,11.68,6.83 11/1/2011,25.99,11.08,6.4 11/2/2011,26.01,11.15,6.72 11/3/2011,26.530001,11.32,6.91 11/4/2011,26.25,11.27,6.49 11/7/2011,26.799999,11.22,6.45 11/8/2011,27.16,11.61,6.53 11/9/2011,26.200001,11.04,6.16 11/10/2011,26.280001,10.99,6.03 11/11/2011,26.91,11.14,6.21 11/14/2011,26.76,11.02,6.05 11/15/2011,26.74,10.87,6.13 11/16/2011,26.07,10.56,5.9 11/17/2011,25.540001,10.17,5.8 11/18/2011,25.299999,10.1,5.78 11/21/2011,25,10.05,5.49 11/22/2011,24.790001,10.09,5.37 11/23/2011,24.469999,9.83,5.14 11/25/2011,24.299999,9.75,5.17 11/28/2011,24.870001,10,5.25 11/29/2011,24.84,9.99,5.08 11/30/2011,25.58,10.6,5.44 12/1/2011,25.280001,10.59,5.53 12/2/2011,25.219999,10.9,5.64 12/5/2011,25.700001,11.11,5.79 12/6/2011,25.66,11.05,5.78 12/7/2011,25.6,11.08,5.89 12/8/2011,25.4,10.75,5.59 12/9/2011,25.700001,11.03,5.72 12/12/2011,25.51,10.85,5.45 12/13/2011,25.76,10.48,5.32 12/14/2011,25.59,10.15,5.23 12/15/2011,25.559999,10.25,5.26 12/16/2011,26,10.25,5.2 12/19/2011,25.530001,10.02,4.99 12/20/2011,26.030001,10.33,5.17 12/21/2011,25.76,10.66,5.23 12/22/2011,25.809999,10.94,5.47 12/23/2011,26.030001,10.95,5.6 12/27/2011,26.040001,10.81,5.48 12/28/2011,25.82,10.52,5.29 12/29/2011,26.02,10.68,5.46 12/30/2011,25.959999,10.76,5.56 1/3/2012,26.77,11.13,5.8 1/4/2012,27.4,11.3,5.81 1/5/2012,27.68,11.59,6.31 1/6/2012,28.110001,11.71,6.18 1/9/2012,27.74,11.8,6.27 1/10/2012,27.84,11.8,6.63 1/11/2012,27.719999,12.07,6.87 1/12/2012,28,12.14,6.79 1/13/2012,28.25,12.04,6.61 1/17/2012,28.26,12.02,6.48 1/18/2012,28.23,12.34,6.8 1/19/2012,28.120001,12.61,6.96 1/20/2012,29.709999,12.59,7.07 1/23/2012,29.73,12.66,7.25 1/24/2012,29.34,12.82,7.29 1/25/2012,29.559999,12.93,7.35 1/26/2012,29.5,12.79,7.3 1/27/2012,29.23,12.21,7.29 1/30/2012,29.610001,12.29,7.07 1/31/2012,29.530001,12.42,7.13 2/1/2012,29.889999,12.33,7.36 2/2/2012,29.950001,12.26,7.45 2/3/2012,30.24,12.79,7.84 2/6/2012,30.200001,12.96,7.97 2/7/2012,30.35,12.88,7.85 2/8/2012,30.66,12.84,8.13 2/9/2012,30.77,12.69,8.18 2/10/2012,30.5,12.44,8.07 2/13/2012,30.58,12.54,8.25 2/14/2012,30.25,12.48,7.98 2/15/2012,30.049999,12.38,7.78 2/16/2012,31.290001,12.74,8.09 2/17/2012,31.25,12.75,8.02 2/21/2012,31.440001,12.53,8.11 2/22/2012,31.27,12.28,7.95 2/23/2012,31.370001,12.4,8.02 2/24/2012,31.48,12.23,7.88 2/27/2012,31.35,12.3,8.04 2/28/2012,31.870001,12.25,8.12 2/29/2012,31.74,12.38,7.97 3/1/2012,32.290001,12.66,8.12 3/2/2012,32.080002,12.72,8.13 3/5/2012,31.799999,12.46,7.97 3/6/2012,31.559999,12.09,7.71 3/7/2012,31.84,12.24,8.02 3/8/2012,32.009998,12.46,8.06 3/9/2012,31.99,12.58,8.05 3/12/2012,32.040001,12.43,7.99 3/13/2012,32.669998,12.7,8.49 3/14/2012,32.77,12.88,8.84 3/15/2012,32.849998,12.9,9.24 3/16/2012,32.599998,12.51,9.8 3/19/2012,32.200001,12.63,9.53 3/20/2012,31.99,12.54,9.81 3/21/2012,31.91,12.57,9.82 3/22/2012,32,12.32,9.6 3/23/2012,32.009998,12.32,9.85 3/26/2012,32.59,12.48,9.93 3/27/2012,32.52,12.32,9.6 3/28/2012,32.189999,12.32,9.75 3/29/2012,32.119999,12.5,9.53 3/30/2012,32.259998,12.48,9.57 4/2/2012,32.290001,12.62,9.68 4/3/2012,31.940001,12.64,9.49 4/4/2012,31.209999,12.51,9.2 4/5/2012,31.52,12.47,9.23 4/9/2012,31.1,12.22,8.93 4/10/2012,30.469999,11.79,8.54 4/11/2012,30.35,11.91,8.86 4/12/2012,30.98,12.07,9.17 4/13/2012,30.809999,11.92,8.68 4/16/2012,31.08,11.88,8.79 4/17/2012,31.440001,11.91,8.92 4/18/2012,31.139999,11.79,8.92 4/19/2012,31.01,11.66,8.77 4/20/2012,32.419998,11.41,8.36 4/23/2012,32.119999,11.35,8.18 4/24/2012,31.92,11.39,8.21 4/25/2012,32.200001,11.73,8.26 4/26/2012,32.110001,11.87,8.27 4/27/2012,31.98,11.6,8.25 4/30/2012,32.02,11.28,8.11 5/1/2012,32.009998,11.23,8.31 5/2/2012,31.799999,11.1,8.16 5/3/2012,31.76,10.92,8 5/4/2012,30.98,10.67,7.74 5/7/2012,30.65,10.66,7.96 5/8/2012,30.5,10.61,7.79 5/9/2012,30.76,10.69,7.73 5/10/2012,30.74,10.71,7.7 5/11/2012,31.16,10.58,7.55 5/14/2012,30.68,10.32,7.35 5/15/2012,30.209999,10.15,7.3 5/16/2012,29.9,10.16,7.11 5/17/2012,29.719999,10.01,6.98 5/18/2012,29.27,10.01,7.02 5/21/2012,29.75,10.2,6.83 5/22/2012,29.76,10.19,6.98 5/23/2012,29.110001,10.41,7.17 5/24/2012,29.07,10.59,7.14 5/25/2012,29.059999,10.6,7.15 5/29/2012,29.559999,10.84,7.44 5/30/2012,29.34,10.66,7.2 5/31/2012,29.190001,10.56,7.35 6/1/2012,28.450001,10.12,7.02 6/4/2012,28.549999,10.04,6.9 6/5/2012,28.51,10.19,7.1 6/6/2012,29.35,10.57,7.64 6/7/2012,29.23,10.55,7.42 6/8/2012,29.65,10.66,7.56 6/11/2012,28.9,10.45,7.28 6/12/2012,29.290001,10.5,7.49 6/13/2012,29.129999,10.3,7.5 6/14/2012,29.34,10.41,7.66 6/15/2012,30.02,10.35,7.9 6/18/2012,29.84,10.34,7.76 6/19/2012,30.700001,10.56,8.11 6/20/2012,30.93,10.65,8.14 6/21/2012,30.139999,10.27,7.82 6/22/2012,30.700001,10.19,7.94 6/25/2012,29.870001,10.01,7.6 6/26/2012,30.02,10.01,7.62 6/27/2012,30.17,10.02,7.77 6/28/2012,29.91,10.09,7.74 6/29/2012,30.59,9.59,8.18 7/2/2012,30.559999,9.39,8.05 7/3/2012,30.76,9.6,8.06 7/5/2012,30.700001,9.57,7.82 7/6/2012,30.190001,9.5,7.66 7/9/2012,30,9.45,7.56 7/10/2012,29.74,9.35,7.48 7/11/2012,29.299999,9.33,7.63 7/12/2012,28.629999,9.13,7.48 7/13/2012,29.389999,9.27,7.82 7/16/2012,29.440001,9.26,7.81 7/17/2012,29.66,9.34,7.92 7/18/2012,30.450001,9.38,7.53 7/19/2012,30.67,9.35,7.26 7/20/2012,30.120001,9.21,7.07 7/23/2012,29.280001,9.17,7.09 7/24/2012,29.15,9.06,7.04 7/25/2012,28.83,8.97,7.07 7/26/2012,29.16,8.96,7.17 7/27/2012,29.76,9,7.31 7/30/2012,29.639999,9.1,7.28 7/31/2012,29.469999,9.24,7.34 8/1/2012,29.41,9.04,7.22 8/2/2012,29.190001,8.92,7.18 8/3/2012,29.75,9.09,7.43 8/6/2012,29.950001,9.15,7.64 8/7/2012,30.26,9.31,7.67 8/8/2012,30.33,9.35,7.67 8/9/2012,30.5,9.34,7.72 8/10/2012,30.42,9.35,7.74 8/13/2012,30.389999,9.4,7.72 8/14/2012,30.129999,9.44,7.78 8/15/2012,30.200001,9.49,7.87 8/16/2012,30.780001,9.59,7.93 8/17/2012,30.9,9.63,8 8/20/2012,30.74,9.63,8.15 8/21/2012,30.799999,9.53,8.19 8/22/2012,30.540001,9.49,8.22 8/23/2012,30.26,9.45,8.15 8/24/2012,30.559999,9.49,8.16 8/27/2012,30.690001,9.39,8.07 8/28/2012,30.629999,9.34,7.96 8/29/2012,30.65,9.32,8 8/30/2012,30.32,9.31,7.91 8/31/2012,30.82,9.34,7.99 9/4/2012,30.389999,9.41,8 9/5/2012,30.389999,9.57,7.95 9/6/2012,31.35,9.92,8.35 9/7/2012,30.950001,10.14,8.8 9/10/2012,30.719999,10.11,8.58 9/11/2012,30.790001,10.15,9.03 9/12/2012,30.780001,10.21,8.97 9/13/2012,30.940001,10.34,9.4 9/14/2012,31.209999,10.53,9.55 9/17/2012,31.209999,10.39,9.3 9/18/2012,31.18,10.42,9.23 9/19/2012,31.049999,10.59,9.29 9/20/2012,31.450001,10.44,9.19 9/21/2012,31.190001,10.4,9.11 9/24/2012,30.780001,10.32,9.1 9/25/2012,30.389999,10.09,8.93 9/26/2012,30.17,10.01,8.82 9/27/2012,30.16,10.02,8.97 9/28/2012,29.76,9.86,8.83 10/1/2012,29.49,9.93,8.96 10/2/2012,29.66,9.79,8.93 10/3/2012,29.860001,9.94,9.11 10/4/2012,30.030001,10.11,9.41 10/5/2012,29.85,10.16,9.32 10/8/2012,29.780001,10.05,9.28 10/9/2012,29.280001,10.1,9.21 10/10/2012,28.98,9.98,9.21 10/11/2012,28.950001,10.14,9.34 10/12/2012,29.200001,10.12,9.12 10/15/2012,29.51,10.22,9.44 10/16/2012,29.49,10.3,9.46 10/17/2012,29.59,10.41,9.44 10/18/2012,29.5,10.43,9.47 10/19/2012,28.639999,10.18,9.44 10/22/2012,28,10.17,9.55 10/23/2012,28.049999,10,9.36 10/24/2012,27.9,10.17,9.31 10/25/2012,27.879999,10.39,9.24 10/26/2012,28.209999,10.36,9.12 10/31/2012,28.540001,11.16,9.32 11/1/2012,29.52,11.25,9.74 11/2/2012,29.5,11.17,9.85 11/5/2012,29.629999,11.25,9.75 11/6/2012,29.860001,11.42,9.94 11/7/2012,29.08,11.06,9.23 11/8/2012,28.809999,10.9,9.39 11/9/2012,28.83,10.93,9.43 11/12/2012,28.219999,10.97,9.39 11/13/2012,27.09,11,9.33 11/14/2012,26.84,10.67,8.99 11/15/2012,26.66,10.57,9.09 11/16/2012,26.52,10.5,9.12 11/19/2012,26.73,10.83,9.49 11/20/2012,26.709999,10.85,9.63 11/21/2012,26.950001,10.92,9.77 11/23/2012,27.700001,11.1,9.9 11/26/2012,27.389999,11.11,9.84 11/27/2012,27.08,11.1,9.66 11/28/2012,27.360001,11.25,9.76 11/29/2012,26.950001,11.53,9.83 11/30/2012,26.620001,11.45,9.86 12/3/2012,26.43,11.41,9.8 12/4/2012,26.370001,11.31,9.91 12/5/2012,26.67,11.31,10.46 12/6/2012,26.73,11.24,10.46 12/7/2012,26.459999,11.48,10.64 12/10/2012,26.940001,11.47,10.57 12/11/2012,27.32,11.49,10.51 12/12/2012,27.24,11.47,10.61 12/13/2012,27.110001,11.27,10.54 12/14/2012,26.809999,11.1,10.58 12/17/2012,27.1,11.39,11 12/18/2012,27.559999,11.67,11.36 12/19/2012,27.309999,11.73,11.19 12/20/2012,27.68,11.77,11.52 12/21/2012,27.450001,11.86,11.29 12/24/2012,27.059999,12.4,11.25 12/26/2012,26.860001,12.79,11.54 12/27/2012,26.959999,12.76,11.47 12/28/2012,26.549999,12.87,11.36 12/31/2012,26.709999,12.95,11.61 1/2/2013,27.620001,13.2,12.03 1/3/2013,27.25,13.46,11.96 1/4/2013,26.74,13.57,12.11 1/7/2013,26.690001,13.43,12.09 1/8/2013,26.549999,13.35,11.98 1/9/2013,26.700001,13.47,11.43 1/10/2013,26.459999,13.83,11.78 1/11/2013,26.83,14,11.63 1/14/2013,26.889999,13.99,11.47 1/15/2013,27.209999,14.3,11.55 1/16/2013,27.040001,14.22,11.78 1/17/2013,27.25,14.22,11.28 1/18/2013,27.25,14.11,11.14 1/22/2013,27.15,14.17,11.35 1/23/2013,27.610001,13.88,11.42 1/24/2013,27.629999,13.87,11.53 1/25/2013,27.879999,13.68,11.62 1/28/2013,27.91,13.78,11.48 1/29/2013,28.01,13.14,11.49 1/30/2013,27.85,12.93,11.38 1/31/2013,27.450001,12.95,11.32 2/1/2013,27.93,13.02,11.71 2/4/2013,27.440001,12.88,11.48 2/5/2013,27.5,13.18,11.88 2/6/2013,27.34,13.2,11.93 2/7/2013,27.280001,13.07,11.84 2/8/2013,27.549999,13.1,11.76 2/11/2013,27.860001,13.11,11.86 2/12/2013,27.879999,13.08,12.25 2/13/2013,28.030001,13.04,12.17 2/14/2013,28.040001,13.11,12.13 2/15/2013,28.01,13.02,12.03 2/19/2013,28.049999,12.99,12.19 2/20/2013,27.870001,12.6,11.8 2/21/2013,27.49,12.39,11.42 2/22/2013,27.76,12.48,11.44 2/25/2013,27.370001,12.13,11.03 2/26/2013,27.370001,12.34,11.13 2/27/2013,27.809999,12.76,11.3 2/28/2013,27.799999,12.61,11.23 3/1/2013,27.950001,12.61,11.34 3/4/2013,28.15,12.75,11.41 3/5/2013,28.35,12.87,11.55 3/6/2013,28.09,12.89,11.92 3/7/2013,28.139999,12.83,12.26 3/8/2013,28,12.98,12.07 3/11/2013,27.870001,13.34,12.15 3/12/2013,27.91,13.39,12.01 3/13/2013,27.92,13.4,12.06 3/14/2013,28.139999,13.43,12.11 3/15/2013,28.040001,13.45,12.57 3/18/2013,28.1,13.26,12.56 3/19/2013,28.18,13.16,12.71 3/20/2013,28.32,13.36,12.78 3/21/2013,28.110001,13.26,12.57 3/22/2013,28.25,13.26,12.56 3/25/2013,28.16,13.29,12.4 3/26/2013,28.16,13.31,12.28 3/27/2013,28.370001,13.22,12.23 3/28/2013,28.610001,13.15,12.18 4/1/2013,28.610001,12.9,12.15 4/2/2013,28.799999,13.01,12.15 4/3/2013,28.559999,12.68,11.81 4/4/2013,28.6,12.65,11.94 4/5/2013,28.700001,12.44,11.97 4/8/2013,28.59,12.78,12.21 4/9/2013,29.610001,12.8,12.25 4/10/2013,30.280001,13.12,12.32 4/11/2013,28.940001,13.55,12.27 4/12/2013,28.790001,13.53,12.17 4/15/2013,28.690001,12.95,11.98 4/16/2013,28.969999,13.12,12.28 4/17/2013,28.83,12.93,11.7 4/18/2013,28.790001,12.75,11.44 4/19/2013,29.77,12.93,11.66 4/22/2013,30.83,13.06,11.72 4/23/2013,30.6,13.36,12.07 4/24/2013,31.76,13.33,12.31 4/25/2013,31.940001,13.47,12.44 4/26/2013,31.790001,13.67,12.42 4/29/2013,32.610001,13.66,12.38 4/30/2013,33.099998,13.71,12.31 5/1/2013,32.720001,13.38,12.14 5/2/2013,33.16,13.41,12.19 5/3/2013,33.490002,13.83,12.24 5/6/2013,33.75,14.09,12.88 5/7/2013,33.310001,14.19,12.9 5/8/2013,32.990002,14.21,13.02 5/9/2013,32.66,14.2,12.91 5/10/2013,32.689999,14.11,13.02 5/13/2013,33.029999,14.01,12.98 5/14/2013,33.529999,14.27,13.34 5/15/2013,33.849998,14.67,13.44 5/16/2013,34.080002,14.64,13.36 5/17/2013,34.869999,15.08,13.43 5/20/2013,35.080002,15.05,13.51 5/21/2013,34.849998,14.95,13.44 5/22/2013,34.610001,14.97,13.31 5/23/2013,34.150002,14.81,13.21 5/24/2013,34.27,14.79,13.24 5/28/2013,35.02,15.28,13.35 5/29/2013,34.880001,15.63,13.48 5/30/2013,35.029999,15.9,13.83 5/31/2013,34.900002,15.68,13.66 6/3/2013,35.59,15.89,13.55 6/4/2013,34.990002,15.78,13.36 6/5/2013,34.779999,15.25,13.09 6/6/2013,34.959999,15.44,13.2 6/7/2013,35.669998,15.73,13.38 6/10/2013,35.470001,15.71,13.3 6/11/2013,34.84,15.51,13.12 6/12/2013,35,15.37,13.06 6/13/2013,34.720001,15.58,13.21 6/14/2013,34.400002,15.37,13.07 6/17/2013,35,15.55,13.21 6/18/2013,34.98,15.65,13.27 6/19/2013,34.59,15.32,13.19 6/20/2013,33.490002,14.82,12.89 6/21/2013,33.27,15,12.69 6/24/2013,33.720001,14.67,12.3 6/25/2013,33.669998,14.97,12.67 6/26/2013,34.349998,15.29,12.76 6/27/2013,34.619999,15.65,13.01 6/28/2013,34.540001,15.47,12.86 7/1/2013,34.360001,15.74,12.93 7/2/2013,33.939999,16.18,12.9 7/3/2013,34.009998,16.43,12.83 7/5/2013,34.209999,16.700001,13.06 7/8/2013,34.330002,16.809999,13.28 7/9/2013,34.349998,16.84,13.53 7/10/2013,34.700001,16.719999,13.37 7/11/2013,35.689999,16.98,13.51 7/12/2013,35.669998,17.110001,13.78 7/15/2013,36.169998,17.120001,13.88 7/16/2013,36.27,16.6,13.92 7/17/2013,35.740002,16.780001,14.31 7/18/2013,35.439999,16.93,14.76 7/19/2013,31.4,16.76,14.75 7/22/2013,32.009998,17.040001,14.92 7/23/2013,31.82,16.940001,14.94 7/24/2013,31.959999,17.370001,14.71 7/25/2013,31.389999,16.959999,14.83 7/26/2013,31.620001,17.02,14.73 7/29/2013,31.540001,17.08,14.52 7/30/2013,31.85,17.08,14.52 7/31/2013,31.84,16.879999,14.6 8/1/2013,31.67,17.190001,14.95 8/2/2013,31.889999,17.5,14.84 8/5/2013,31.700001,17.190001,14.8 8/6/2013,31.58,17.030001,14.64 8/7/2013,32.060001,16.77,14.53 8/8/2013,32.889999,16.98,14.61 8/9/2013,32.700001,17.02,14.45 8/12/2013,32.869999,17.07,14.41 8/13/2013,32.23,17.059999,14.51 8/14/2013,32.349998,16.889999,14.6 8/15/2013,31.790001,16.43,14.32 8/16/2013,31.799999,16.299999,14.42 8/19/2013,31.389999,16.120001,14.15 8/20/2013,31.620001,16.309999,14.29 8/21/2013,31.610001,16.25,14.34 8/22/2013,32.389999,16.41,14.57 8/23/2013,34.75,16.450001,14.57 8/26/2013,34.150002,16.41,14.49 8/27/2013,33.259998,15.88,14.11 8/28/2013,33.02,16.02,14.12 8/29/2013,33.549999,16.5,14.17 8/30/2013,33.400002,16.190001,14.12 9/3/2013,31.879999,16.34,14.25 9/4/2013,31.200001,16.91,14.32 9/5/2013,31.23,17.299999,14.37 9/6/2013,31.15,17,14.36 9/9/2013,31.66,17.309999,14.48 9/10/2013,32.389999,17.549999,14.61 9/11/2013,32.740002,17.540001,14.65 9/12/2013,32.689999,17.389999,14.48 9/13/2013,33.029999,17.35,14.49 9/16/2013,32.799999,17.35,14.53 9/17/2013,32.93,17.440001,14.55 9/18/2013,33.32,17.629999,14.71 9/19/2013,33.639999,17.66,14.61 9/20/2013,32.790001,17.389999,14.44 9/23/2013,32.740002,17.200001,14.14 9/24/2013,32.450001,17.26,14.09 9/25/2013,32.509998,17.190001,14.14 9/26/2013,32.77,17.27,14.08 9/27/2013,33.27,17.049999,13.9 9/30/2013,33.279999,16.870001,13.8 10/1/2013,33.580002,17.190001,13.9 10/2/2013,33.919998,17.209999,14.06 10/3/2013,33.860001,16.950001,14 10/4/2013,33.880001,17.09,14.05 10/7/2013,33.299999,16.809999,13.81 10/8/2013,33.009998,16.5,13.69 10/9/2013,33.07,16.620001,13.84 10/10/2013,33.759998,16.93,14.23 10/11/2013,34.130001,17.110001,14.19 10/14/2013,34.450001,17.18,14.35 10/15/2013,34.490002,16.969999,14.24 10/16/2013,34.639999,17.290001,14.56 10/17/2013,34.919998,17.459999,14.66 10/18/2013,34.959999,17.530001,14.63 10/21/2013,34.990002,17.5,14.52 10/22/2013,34.580002,17.6,14.52 10/23/2013,33.759998,17.52,14.21 10/24/2013,33.720001,17.76,14.17 10/25/2013,35.73,17.6,14.26 10/28/2013,35.57,17.57,14.23 10/29/2013,35.52,17.610001,14.15 10/30/2013,35.540001,17.34,14.17 10/31/2013,35.41,17.110001,13.97 11/1/2013,35.529999,16.889999,14.02 11/4/2013,35.939999,17,14.04 11/5/2013,36.639999,17.09,13.93 11/6/2013,38.18,16.91,13.96 11/7/2013,37.5,16.549999,13.8 11/8/2013,37.779999,16.85,14.32 11/11/2013,37.59,16.889999,14.4 11/12/2013,37.360001,16.719999,14.32 11/13/2013,38.16,17.1,14.64 11/14/2013,38.02,17.09,14.8 11/15/2013,37.84,17.07,14.92 11/18/2013,37.200001,16.98,14.92 11/19/2013,36.740002,16.870001,15.2 11/20/2013,37.080002,16.92,15.14 11/21/2013,37.400002,17.09,15.59 11/22/2013,37.57,17.01,15.64 11/25/2013,37.639999,16.940001,15.81 11/26/2013,37.349998,16.870001,15.88 11/27/2013,37.599998,17.030001,15.83 11/29/2013,38.130001,17.08,15.82 12/2/2013,38.450001,17.059999,15.73 12/3/2013,38.310001,16.559999,15.54 12/4/2013,38.939999,16.620001,15.63 12/5/2013,38,16.74,15.43 12/6/2013,38.360001,16.700001,15.56 12/9/2013,38.709999,16.559999,15.58 12/10/2013,38.110001,16.530001,15.56 12/11/2013,37.610001,16.41,15.25 12/12/2013,37.220001,16.389999,15.25 12/13/2013,36.689999,16.59,15.18 12/16/2013,36.889999,16.860001,15.24 12/17/2013,36.52,16.700001,15.18 12/18/2013,36.580002,15.65,15.69 12/19/2013,36.25,15.3,15.75 12/20/2013,36.799999,15.42,15.6 12/23/2013,36.619999,15.15,15.69 12/24/2013,37.080002,15.19,15.7 12/26/2013,37.439999,15.33,15.65 12/27/2013,37.290001,15.3,15.67 12/30/2013,37.290001,15.28,15.54 12/31/2013,37.41,15.43,15.57 1/2/2014,37.16,15.44,16.1 1/3/2014,36.91,15.51,16.41 1/6/2014,36.130001,15.58,16.66 1/7/2014,36.41,15.38,16.5 1/8/2014,35.759998,15.54,16.58 1/9/2014,35.529999,15.84,16.83 1/10/2014,36.040001,16.07,16.77 1/13/2014,34.98,16.110001,16.43 1/14/2014,35.779999,16.4,16.77 1/15/2014,36.759998,16.700001,17.15 1/16/2014,36.889999,16.73,17.08 1/17/2014,36.380001,16.52,17.01 1/21/2014,36.169998,16.41,17.01 1/22/2014,35.93,16.549999,17.15 1/23/2014,36.060001,16.43,16.860001 1/24/2014,36.810001,15.83,16.450001 1/27/2014,36.029999,15.71,16.309999 1/28/2014,36.27,15.72,16.73 1/29/2014,36.66,15.26,16.68 1/30/2014,36.860001,15.25,16.93 1/31/2014,37.84,14.96,16.75 2/3/2014,36.48,14.55,16.35 2/4/2014,36.349998,14.87,16.35 2/5/2014,35.82,14.73,16.4 2/6/2014,36.18,14.85,16.690001 2/7/2014,36.560001,14.97,16.82 2/10/2014,36.799999,14.84,16.719999 2/11/2014,37.169998,14.96,16.879999 2/12/2014,37.470001,15,16.75 2/13/2014,37.610001,15.08,16.75 2/14/2014,37.619999,15.24,16.700001 2/18/2014,37.419998,15.39,16.469999 2/19/2014,37.509998,15.25,16.200001 2/20/2014,37.75,15.27,16.299999 2/21/2014,37.98,15.16,16.290001 2/24/2014,37.689999,15.18,16.530001 2/25/2014,37.540001,15.15,16.34 2/26/2014,37.470001,15.26,16.33 2/27/2014,37.860001,15.39,16.49 2/28/2014,38.310001,15.39,16.530001 3/3/2014,37.779999,15.2,16.299999 3/4/2014,38.41,15.37,16.73 3/5/2014,38.110001,15.63,17.25 3/6/2014,38.150002,15.67,17.35 3/7/2014,37.900002,15.62,17.33 3/10/2014,37.82,15.51,17.469999 3/11/2014,38.02,15.3,17.27 3/12/2014,38.27,15.4,17.280001 3/13/2014,37.889999,15.18,17.16 3/14/2014,37.700001,15.08,16.799999 3/17/2014,38.049999,15.28,17.110001 3/18/2014,39.549999,15.49,17.190001 3/19/2014,39.27,15.48,17.440001 3/20/2014,40.330002,15.55,17.92 3/21/2014,40.16,15.47,17.559999 3/24/2014,40.5,15.39,17.370001 3/25/2014,40.34,15.33,17.209999 3/26/2014,39.790001,15.25,17.18 3/27/2014,39.360001,15.25,17.01 3/28/2014,40.299999,15.45,16.98 3/31/2014,40.990002,15.6,17.200001 4/1/2014,41.419998,16.32,17.34 4/2/2014,41.349998,16.459999,17.23 4/3/2014,41.009998,16.389999,17.15 4/4/2014,39.869999,16.129999,16.719999 4/7/2014,39.799999,15.94,16.379999 4/8/2014,39.82,16.1,16.440001 4/9/2014,40.470001,15.84,16.620001 4/10/2014,39.360001,15.63,16.120001 4/11/2014,39.209999,15.63,15.77 4/14/2014,39.18,15.7,16 4/15/2014,39.75,15.84,16.389999 4/16/2014,40.400002,16.07,16.129999 4/17/2014,40.009998,16,16.15 4/21/2014,39.939999,15.98,16.09 4/22/2014,39.990002,16.1,16.290001 4/23/2014,39.689999,16.23,16.370001 4/24/2014,39.860001,16.32,16.34 4/25/2014,39.91,15.78,15.95 4/28/2014,40.869999,15.97,14.95 4/29/2014,40.509998,16.120001,15.24 4/30/2014,40.400002,16.15,15.14 5/1/2014,40,15.91,15.09 5/2/2014,39.689999,15.9,15.25 5/5/2014,39.43,15.74,15.08 5/6/2014,39.060001,15.56,14.73 5/7/2014,39.419998,15.46,14.8 5/8/2014,39.639999,15.81,14.93 5/9/2014,39.540001,15.77,14.74 5/12/2014,39.970001,15.84,15.07 5/13/2014,40.419998,15.86,15.03 5/14/2014,40.240002,15.75,14.84 5/15/2014,39.599998,15.69,14.55 5/16/2014,39.830002,15.76,14.51 5/19/2014,39.75,15.92,14.67 5/20/2014,39.68,15.77,14.53 5/21/2014,40.349998,15.91,14.61 5/22/2014,40.099998,15.91,14.71 5/23/2014,40.119999,16.02,14.72 5/27/2014,40.189999,16.16,15.22 5/28/2014,40.009998,16.309999,15.14 5/29/2014,40.34,16.540001,15.15 5/30/2014,40.939999,16.440001,15.14 6/2/2014,40.790001,16.440001,15.26 6/3/2014,40.290001,16.549999,15.21 6/4/2014,40.32,16.790001,15.21 6/5/2014,41.209999,16.68,15.43 6/6/2014,41.48,17.08,15.59 6/9/2014,41.27,17,15.84 6/10/2014,41.110001,17.01,15.92 6/11/2014,40.860001,16.9,15.59 6/12/2014,40.580002,16.52,15.42 6/13/2014,41.23,16.559999,15.44 6/16/2014,41.5,16.629999,15.28 6/17/2014,41.68,16.790001,15.59 6/18/2014,41.650002,16.83,15.65 6/19/2014,41.509998,16.780001,15.55 6/20/2014,41.68,16.67,15.45 6/23/2014,41.990002,16.879999,15.64 6/24/2014,41.75,16.969999,15.49 6/25/2014,42.029999,17.200001,15.47 6/26/2014,41.720001,17.200001,15.41 6/27/2014,42.25,17.280001,15.33 6/30/2014,41.700001,17.24,15.37 7/1/2014,41.869999,17.209999,15.6 7/2/2014,41.900002,17.219999,15.85 7/3/2014,41.799999,17.32,16.030001 7/7/2014,41.990002,17.32,15.94 7/8/2014,41.779999,17.110001,15.58 7/9/2014,41.669998,17.43,15.6 7/10/2014,41.689999,17.299999,15.44 7/11/2014,42.09,17.469999,15.38 7/14/2014,42.139999,17.549999,15.57 7/15/2014,42.450001,17.540001,15.81 7/16/2014,44.080002,17.799999,15.51 7/17/2014,44.529999,17.74,15.2 7/18/2014,44.689999,17.719999,15.49 7/21/2014,44.84,17.700001,15.52 7/22/2014,44.830002,17.82,15.52 7/23/2014,44.869999,17.780001,15.52 7/24/2014,44.400002,17.84,15.62 7/25/2014,44.5,17.620001,15.59 7/28/2014,43.970001,17.639999,15.5 7/29/2014,43.889999,17.57,15.34 7/30/2014,43.580002,17.459999,15.58 7/31/2014,43.16,17.02,15.25 8/1/2014,42.860001,16.809999,14.98 8/4/2014,43.369999,17.02,15.05 8/5/2014,43.080002,16.870001,15 8/6/2014,42.740002,16.98,15.2 8/7/2014,43.23,16.82,15.12 8/8/2014,43.200001,17.09,15.2 8/11/2014,43.200001,17.17,15.22 8/12/2014,43.52,17.209999,15.21 8/13/2014,44.080002,17.42,15.25 8/14/2014,44.27,17.43,15.32 8/15/2014,44.790001,17.309999,15.22 8/18/2014,45.110001,17.43,15.45 8/19/2014,45.330002,17.360001,15.45 8/20/2014,44.950001,17.41,15.52 8/21/2014,45.220001,17.4,16.16 8/22/2014,45.150002,17.17,16.129999 8/25/2014,45.169998,17.23,16.290001 8/26/2014,45.009998,17.190001,16.33 8/27/2014,44.869999,17.360001,16.200001 8/28/2014,44.880001,17.42,16.01 8/29/2014,45.43,17.41,16.09 9/2/2014,45.09,17.6,16.27 9/3/2014,44.959999,17.469999,16.1 9/4/2014,45.259998,17.27,16.110001 9/5/2014,45.91,17.139999,16.02 9/8/2014,46.470001,16.799999,16.35 9/9/2014,46.759998,16.629999,16.139999 9/10/2014,46.84,16.629999,16.360001 9/11/2014,47,16.66,16.57 9/12/2014,46.700001,16.59,16.790001 9/15/2014,46.240002,16.469999,16.74 9/16/2014,46.759998,16.52,16.709999 9/17/2014,46.52,16.530001,16.77 9/18/2014,46.68,16.58,17.040001 9/19/2014,47.52,16.65,16.950001 9/22/2014,47.060001,16.360001,17.030001 9/23/2014,46.560001,16.17,17.049999 9/24/2014,47.080002,16.41,17.18 9/25/2014,46.040001,16.200001,16.85 9/26/2014,46.41,16.33,17.030001 9/29/2014,46.439999,15.11,17.01 9/30/2014,46.360001,14.79,17.049999 10/1/2014,45.900002,14.59,16.82 10/2/2014,45.759998,14.56,16.879999 10/3/2014,46.09,14.59,17.290001 10/6/2014,46.09,14.52,17.290001 10/7/2014,45.529999,14.1,16.879999 10/8/2014,46.779999,14.21,17.120001 10/9/2014,45.849998,13.84,16.59 10/10/2014,44.029999,13.79,16.48 10/13/2014,43.650002,13.54,16.4 10/14/2014,43.73,13.78,16.52 10/15/2014,43.220001,13.62,15.76 10/16/2014,42.740002,13.98,16.08 10/17/2014,43.630001,14.02,16.209999 10/20/2014,44.080002,14.17,16.26 10/21/2014,44.880001,14.26,16.6 10/22/2014,44.380001,14.13,16.4 10/23/2014,45.02,14.4,16.6 10/24/2014,46.130001,13.78,16.719999 10/27/2014,45.91,13.82,16.59 10/28/2014,46.490002,14.16,16.799999 10/29/2014,46.619999,13.91,16.99 10/30/2014,46.049999,13.95,17.030001 10/31/2014,46.950001,14.09,17.16 11/3/2014,47.439999,13.99,17.27 11/4/2014,47.57,13.95,17.209999 11/5/2014,47.860001,13.94,17.34 11/6/2014,48.700001,14.19,17.360001 11/7/2014,48.68,14.17,17.360001 11/10/2014,48.889999,14,17.370001 11/11/2014,48.869999,14.37,17.32 11/12/2014,48.779999,14.58,17.290001 11/13/2014,49.610001,14.93,17.219999 11/14/2014,49.580002,15.14,17.139999 11/17/2014,49.459999,15.54,17.09 11/18/2014,48.740002,15.5,17.139999 11/19/2014,48.220001,15.44,17.059999 11/20/2014,48.700001,15.46,17 11/21/2014,47.98,15.43,17.120001 11/24/2014,47.59,15.67,17.18 11/25/2014,47.470001,15.68,17.1 11/26/2014,47.75,15.61,17.110001 11/28/2014,47.810001,15.73,17.040001 12/1/2014,48.619999,15.77,16.790001 12/2/2014,48.459999,15.9,17.15 12/3/2014,48.080002,16.01,17.290001 12/4/2014,48.84,15.81,17.209999 12/5/2014,48.419998,15.7,17.68 12/8/2014,47.700001,15.43,17.66 12/9/2014,47.59,15.43,17.559999 12/10/2014,46.900002,15.16,17.379999 12/11/2014,47.169998,15.28,17.469999 12/12/2014,46.950001,14.99,17.129999 12/15/2014,46.669998,14.28,16.85 12/16/2014,45.16,14.09,16.719999 12/17/2014,45.740002,14.45,17.26 12/18/2014,47.52,14.81,17.530001 12/19/2014,47.66,15.03,17.620001 12/22/2014,47.98,15.22,17.709999 12/23/2014,48.450001,15.33,17.93 12/24/2014,48.139999,15.3,17.98 12/26/2014,47.880001,15.45,17.98 12/29/2014,47.450001,15.52,18.110001 12/30/2014,47.02,15.5,18.129999 12/31/2014,46.450001,15.5,17.889999 1/2/2015,46.759998,15.36,17.9 1/5/2015,46.330002,14.76,17.379999 1/6/2015,45.650002,14.62,16.860001 1/7/2015,46.23,15.04,16.940001 1/8/2015,47.59,15.42,17.290001 1/9/2015,47.189999,15.21,16.98 1/12/2015,46.599998,15.22,16.68 1/13/2015,46.360001,15.21,16.450001 1/14/2015,45.959999,15.11,16.040001 1/15/2015,45.48,14.86,15.2 1/16/2015,46.240002,15.02,15.38 1/20/2015,46.389999,15.01,15.26 1/21/2015,45.919998,14.97,15.41 1/22/2015,47.130001,15.03,16.09 1/23/2015,47.18,14.91,15.73 1/26/2015,47.009998,15.08,15.85 1/27/2015,42.66,14.85,15.63 1/28/2015,41.189999,14.46,15.2 1/29/2015,42.009998,14.85,15.43 1/30/2015,40.400002,14.71,15.15 2/2/2015,41.279999,15.27,15.46 2/3/2015,41.599998,15.65,15.89 2/4/2015,41.84,15.87,15.79 2/5/2015,42.450001,15.85,15.97 2/6/2015,42.41,15.86,16.49 2/9/2015,42.360001,15.92,16.35 2/10/2015,42.599998,16.09,16.42 2/11/2015,42.380001,16.25,16.360001 2/12/2015,43.09,16.360001,16.67 2/13/2015,43.869999,16.299999,16.610001 2/17/2015,43.580002,16.110001,16.629999 2/18/2015,43.529999,16.209999,16.299999 2/19/2015,43.5,16.43,16.209999 2/20/2015,43.860001,16.4,16.379999 2/23/2015,44.150002,16.379999,16.200001 2/24/2015,44.09,16.360001,16.379999 2/25/2015,43.990002,16.51,16.49 2/26/2015,44.060001,16.379999,16.040001 2/27/2015,43.849998,16.34,15.81 3/2/2015,43.880001,16.57,16.01 3/3/2015,43.279999,16.17,16.040001 3/4/2015,43.060001,16.030001,15.84 3/5/2015,43.110001,16.110001,16 3/6/2015,42.360001,15.93,16.219999 3/9/2015,42.849998,16.030001,16.17 3/10/2015,42.029999,15.72,15.79 3/11/2015,41.98,15.75,16.110001 3/12/2015,41.02,16.17,16.09 3/13/2015,41.380001,16.200001,16.09 3/16/2015,41.560001,16.49,16.129999 3/17/2015,41.700001,16.389999,16.09 3/18/2015,42.5,16.459999,15.98 3/19/2015,42.290001,16.34,15.61 3/20/2015,42.880001,16.48,15.84 3/23/2015,42.860001,16.57,15.72 3/24/2015,42.900002,16.559999,15.61 3/25/2015,41.459999,16.18,15.41 3/26/2015,41.209999,16.01,15.42 3/27/2015,40.970001,15.98,15.31 3/30/2015,40.959999,16.16,15.52 3/31/2015,40.66,16.139999,15.39 4/1/2015,40.720001,15.91,15.41 4/2/2015,40.290001,16.030001,15.54 4/6/2015,41.549999,16,15.51 4/7/2015,41.529999,15.9,15.46 4/8/2015,41.419998,15.98,15.61 4/9/2015,41.48,15.95,15.71 4/10/2015,41.720001,16.030001,15.72 4/13/2015,41.759998,15.87,15.8 4/14/2015,41.650002,15.97,15.82 4/15/2015,42.259998,16.07,15.64 4/16/2015,42.16,15.94,15.79 4/17/2015,41.619999,15.76,15.56 4/20/2015,42.91,15.91,15.57 4/21/2015,42.639999,15.82,15.5 4/22/2015,42.990002,15.91,15.74 4/23/2015,43.34,15.76,15.69 4/24/2015,47.869999,15.77,15.64 4/27/2015,48.029999,15.9,15.56 4/28/2015,49.16,16.059999,15.65 4/29/2015,49.060001,16.02,15.98 4/30/2015,48.639999,15.8,15.93 5/1/2015,48.66,15.81,16.110001 5/4/2015,48.240002,15.78,16.440001 5/5/2015,47.599998,15.53,16.35 5/6/2015,46.279999,15.48,16.290001 5/7/2015,46.700001,15.51,16.24 5/8/2015,47.75,15.67,16.450001 5/11/2015,47.369999,15.65,16.49 5/12/2015,47.349998,15.56,16.43 5/13/2015,47.630001,15.41,16.469999 5/14/2015,48.720001,15.27,16.52 5/15/2015,48.299999,15.48,16.35 5/18/2015,48.009998,15.58,16.51 5/19/2015,47.580002,15.5,16.77 5/20/2015,47.580002,15.3,16.74 5/21/2015,47.419998,15.51,16.73 5/22/2015,46.900002,15.27,16.75 5/26/2015,46.59,15.19,16.5 5/27/2015,47.610001,15.32,16.74 5/28/2015,47.450001,15.29,16.67 5/29/2015,46.860001,15.17,16.5 6/1/2015,47.23,15.36,16.549999 6/2/2015,46.919998,15.26,16.719999 6/3/2015,46.849998,15.2,16.93 6/4/2015,46.360001,15.05,16.780001 6/5/2015,46.139999,14.78,17.190001 6/8/2015,45.73,14.9,17.08 6/9/2015,45.650002,14.88,17.309999 6/10/2015,46.610001,15.03,17.59 6/11/2015,46.439999,15.28,17.49 6/12/2015,45.970001,15.23,17.49 6/15/2015,45.48,15.05,17.469999 6/16/2015,45.830002,15,17.549999 6/17/2015,45.970001,15.02,17.370001 6/18/2015,46.720001,15.14,17.379999 6/19/2015,46.099998,15.11,17.17 6/22/2015,46.23,15.13,17.469999 6/23/2015,45.91,15.29,17.67 6/24/2015,45.639999,15.5,17.49 6/25/2015,45.650002,15.44,17.370001 6/26/2015,45.259998,15.4,17.41 6/29/2015,44.369999,15.02,16.889999 6/30/2015,44.150002,15.01,17.02 7/1/2015,44.450001,14.99,17.219999 7/2/2015,44.400002,14.87,17.030001 7/6/2015,44.389999,14.79,16.940001 7/7/2015,44.299999,14.85,16.690001 7/8/2015,44.240002,14.37,16.25 7/9/2015,44.52,14.33,16.48 7/10/2015,44.610001,14.48,16.700001 7/13/2015,45.540001,14.64,17.02 7/14/2015,45.619999,14.81,17.129999 7/15/2015,45.759998,14.75,17.68 7/16/2015,46.66,14.57,17.950001 7/17/2015,46.619999,14.69,18.1 7/20/2015,46.919998,14.57,18.120001 7/21/2015,47.279999,14.51,18.08 7/22/2015,45.540001,14.42,18.450001 7/23/2015,46.110001,14.61,18.18 7/24/2015,45.939999,14.39,17.9 7/27/2015,45.349998,14.55,17.67 7/28/2015,45.34,14.83,17.879999 7/29/2015,46.290001,15.21,18.16 7/30/2015,46.880001,15.1,18.129999 7/31/2015,46.700001,14.83,17.879999 8/3/2015,46.810001,14.94,17.77 8/4/2015,47.540001,14.91,17.799999 8/5/2015,47.580002,14.8,17.870001 8/6/2015,46.619999,14.83,17.809999 8/7/2015,46.740002,14.8,17.75 8/10/2015,47.330002,14.99,18.040001 8/11/2015,46.41,14.7,17.790001 8/12/2015,46.740002,14.68,17.52 8/13/2015,46.73,14.71,17.620001 8/14/2015,47,14.78,17.700001 8/17/2015,47.32,14.68,17.77 8/18/2015,47.27,14.83,17.690001 8/19/2015,46.610001,14.77,17.459999 8/20/2015,45.66,14.43,16.719999 8/21/2015,43.07,13.86,16.1 8/24/2015,41.68,13.19,15.29 8/25/2015,40.470001,12.9,15.26 8/26/2015,42.709999,13.21,16.059999 8/27/2015,43.900002,13.56,16.440001 8/28/2015,43.93,13.74,16.360001 8/31/2015,43.52,13.87,16.34 9/1/2015,41.82,13.72,15.58 9/2/2015,43.360001,13.87,15.85 9/3/2015,43.5,13.84,15.94 9/4/2015,42.610001,13.56,15.65 9/8/2015,43.889999,13.67,16.16 9/9/2015,43.07,13.53,15.9 9/10/2015,43.290001,13.73,16.040001 9/11/2015,43.48,13.71,16.040001 9/14/2015,43.040001,13.78,15.96 9/15/2015,43.98,14.31,16.309999 9/16/2015,44.299999,14.64,16.33 9/17/2015,44.25,14.6,15.86 9/18/2015,43.48,14.28,15.56 9/21/2015,44.110001,14.32,15.7 9/22/2015,43.900002,13.92,15.57 9/23/2015,43.869999,13.68,15.72 9/24/2015,43.91,13.65,15.55 9/25/2015,43.939999,13.53,15.89 9/28/2015,43.290001,13.12,15.47 9/29/2015,43.439999,13.15,15.35 9/30/2015,44.259998,13.57,15.58 10/1/2015,44.610001,13.67,15.55 10/2/2015,45.57,13.99,15.38 10/5/2015,46.630001,14.19,15.69 10/6/2015,46.75,14.31,15.69 10/7/2015,46.799999,14.75,15.75 10/8/2015,47.450001,14.99,15.75 10/9/2015,47.110001,14.97,15.58 10/12/2015,47,14.98,15.52 10/13/2015,46.889999,14.94,15.52 10/14/2015,46.68,15.01,15.64 10/15/2015,47.009998,15.22,16.190001 10/16/2015,47.509998,15.28,16.120001 10/19/2015,47.619999,15.36,16.139999 10/20/2015,47.77,15.38,16.200001 10/21/2015,47.200001,15.41,15.9 10/22/2015,48.029999,15.58,16.16 10/23/2015,52.869999,15.67,16.52 10/26/2015,54.25,15.68,16.51 10/27/2015,53.689999,14.89,16.4 10/28/2015,53.98,14.97,17.280001 10/29/2015,53.360001,14.73,17.09 10/30/2015,52.639999,14.81,16.780001 11/2/2015,53.240002,14.75,17.059999 11/3/2015,54.150002,14.81,17.18 11/4/2015,54.400002,14.65,17.01 11/5/2015,54.380001,14.57,17.309999 11/6/2015,54.919998,14.52,17.950001 11/9/2015,54.16,14.33,17.68 11/10/2015,53.509998,14.28,17.85 11/11/2015,53.650002,14.31,17.75 11/12/2015,53.32,14.04,17.370001 11/13/2015,52.84,13.92,17.200001 11/16/2015,53.77,14.04,17.43 11/17/2015,52.970001,14.15,17.42 11/18/2015,53.849998,14.46,17.84 11/19/2015,53.939999,14.57,17.690001 11/20/2015,54.189999,14.6,17.65 11/23/2015,54.189999,14.55,17.469999 11/24/2015,54.25,14.55,17.469999 11/25/2015,53.689999,14.55,17.440001 11/27/2015,53.93,14.53,17.48 11/30/2015,54.349998,14.33,17.43 12/1/2015,55.220001,14.56,17.809999 12/2/2015,55.209999,14.26,17.620001 12/3/2015,54.200001,13.98,17.299999 12/4/2015,55.91,14.2,17.799999 12/7/2015,55.810001,14.12,17.540001 12/8/2015,55.790001,13.97,17.190001 12/9/2015,54.98,13.89,17.1 12/10/2015,55.27,13.96,17.200001 12/11/2015,54.060001,13.64,16.73 12/14/2015,55.139999,13.62,16.799999 12/15/2015,55.200001,13.87,17.42 12/16/2015,56.130001,14.36,17.75 12/17/2015,55.700001,13.98,17.299999 12/18/2015,54.130001,13.8,16.76 12/21/2015,54.830002,13.73,16.969999 12/22/2015,55.349998,14.2,17.08 12/23/2015,55.82,14.36,17.34 12/24/2015,55.669998,14.31,17.27 12/28/2015,55.950001,14.18,17.129999 12/29/2015,56.549999,14.23,17.280001 12/30/2015,56.310001,14.17,17.049999 12/31/2015,55.48,14.09,16.83 1/4/2016,54.799999,13.97,16.43 1/5/2016,55.049999,13.72,16.43 1/6/2016,54.049999,13.11,16.08 1/7/2016,52.169998,12.7,15.5 1/8/2016,52.330002,12.54,15.2 1/11/2016,52.299999,12.77,15.31 1/12/2016,52.779999,12.85,15.31 1/13/2016,51.639999,12.2,14.9 1/14/2016,53.110001,12.19,14.99 1/15/2016,50.990002,11.97,14.46 1/19/2016,50.560001,11.95,14.24 1/20/2016,50.790001,11.9,13.69 1/21/2016,50.48,12.01,13.36 1/22/2016,52.290001,12.14,13.56 1/25/2016,51.790001,11.98,12.96 1/26/2016,52.169998,12.26,13.31 1/27/2016,51.220001,11.85,13.36 1/28/2016,52.060001,11.71,13.53 1/29/2016,55.09,11.94,14.14 2/1/2016,54.709999,12.07,13.96 2/2/2016,53,11.51,13.23 2/3/2016,52.16,11.46,13.03 2/4/2016,52,11.53,13.25 2/5/2016,50.16,11.45,12.95 2/8/2016,49.41,11.59,12.27 2/9/2016,49.279999,11.35,12.2 2/10/2016,49.709999,11.34,11.98 2/11/2016,49.689999,11.17,11.16 2/12/2016,50.5,11.55,11.95 2/16/2016,51.09,11.87,12.25 2/17/2016,52.419998,12.27,12.56 2/18/2016,52.189999,12.26,12.24 2/19/2016,51.82,12.1,12.13 2/22/2016,52.650002,12.56,12.54 2/23/2016,51.18,12.42,12.16 2/24/2016,51.360001,12.08,12.13 2/25/2016,52.099998,12.39,12.32 2/26/2016,51.299999,12.47,12.7 2/29/2016,50.880001,12.51,12.52 3/1/2016,52.580002,13.09,13.19 3/2/2016,52.950001,13.22,13.41 3/3/2016,52.349998,13.54,13.5 3/4/2016,52.029999,13.59,13.54 3/7/2016,51.029999,13.62,13.53 3/8/2016,51.650002,13.23,13.06 3/9/2016,52.84,13.19,13.14 3/10/2016,52.049999,13.15,13.27 3/11/2016,53.07,13.29,13.79 3/14/2016,53.169998,13.27,13.64 3/15/2016,53.59,13.23,13.57 3/16/2016,54.349998,13.5,13.31 3/17/2016,54.66,13.47,13.4 3/18/2016,53.490002,13.64,13.79 3/21/2016,53.860001,13.66,13.84 3/22/2016,54.07,13.59,13.76 3/23/2016,53.970001,13.26,13.62 3/24/2016,54.209999,13.06,13.68 3/28/2016,53.540001,13.09,13.62 3/29/2016,54.709999,13.2,13.42 3/30/2016,55.049999,13.35,13.48 3/31/2016,55.23,13.5,13.52 4/1/2016,55.57,13.1,13.56 4/4/2016,55.43,12.8,13.51 4/5/2016,54.560001,12.77,13.19 4/6/2016,55.119999,12.82,13.27 4/7/2016,54.459999,12.52,12.85 4/8/2016,54.419998,12.55,12.88 4/11/2016,54.310001,12.66,12.97 4/12/2016,54.650002,12.81,13.27 4/13/2016,55.349998,13.06,13.79 4/14/2016,55.360001,13.09,14.14 4/15/2016,55.650002,12.94,14 4/18/2016,56.459999,13.25,14.17 4/19/2016,56.389999,13.44,14.45 4/20/2016,55.59,13.64,14.93 4/21/2016,55.779999,13.65,14.9 4/22/2016,51.779999,13.61,15.11 4/25/2016,52.110001,13.58,14.96 4/26/2016,51.439999,13.75,15.09 4/27/2016,50.939999,13.66,15.02 4/28/2016,49.900002,14.09,14.79 4/29/2016,49.869999,13.56,14.56 5/2/2016,50.610001,13.62,14.77 5/3/2016,49.779999,13.43,14.36 5/4/2016,49.869999,13.31,14.13 5/5/2016,49.939999,13.32,14.05 5/6/2016,50.389999,13.44,14.11 5/9/2016,50.07,13.32,13.99 5/10/2016,51.02,13.49,14.3 5/11/2016,51.049999,13.32,14.2 5/12/2016,51.509998,13.35,14.14 5/13/2016,51.080002,13.22,13.88 5/16/2016,51.830002,13.32,13.93 5/17/2016,50.509998,13.14,14.01 5/18/2016,50.810001,13.16,14.69 5/19/2016,50.32,13.09,14.53 5/20/2016,50.619999,13.19,14.52 5/23/2016,50.029999,13.13,14.47 5/24/2016,51.59,13.29,14.68 5/25/2016,52.119999,13.52,14.92 5/26/2016,51.889999,13.46,14.7 5/27/2016,52.32,13.45,14.88 5/31/2016,53,13.49,14.79 6/1/2016,52.849998,13.11,14.86 6/2/2016,52.48,13.21,14.94 6/3/2016,51.790001,13.04,14.42 6/6/2016,52.130001,13.18,14.52 6/7/2016,52.099998,13.38,14.35 6/8/2016,52.040001,13.36,14.43 6/9/2016,51.619999,13.26,14.19 6/10/2016,51.48,13.1,13.83 6/13/2016,50.139999,12.98,13.6 6/14/2016,49.830002,12.84,13.26 6/15/2016,49.689999,13.01,13.34 6/16/2016,50.389999,13.12,13.31 6/17/2016,50.130001,13.26,13.4 6/20/2016,50.07,13.42,13.54 6/21/2016,51.189999,13.22,13.62 6/22/2016,50.990002,13.18,13.61 6/23/2016,51.91,13.4,14.04 6/24/2016,49.830002,12.52,13 6/27/2016,48.43,12.16,12.18 6/28/2016,49.439999,12.39,12.7 6/29/2016,50.540001,12.55,13.19 6/30/2016,51.169998,12.57,13.27 7/1/2016,51.16,12.72,13.1 7/5/2016,51.169998,12.4,12.74 7/6/2016,51.380001,12.57,12.86 7/7/2016,51.380001,12.75,13.01 7/8/2016,52.299999,13.09,13.17 7/11/2016,52.59,13.27,13.21 7/12/2016,53.209999,13.45,13.54 7/13/2016,53.509998,13.48,13.44 7/14/2016,53.740002,13.59,13.65 7/15/2016,53.700001,13.57,13.66 7/18/2016,53.959999,13.65,14.11 7/19/2016,53.09,13.65,14.26 7/20/2016,55.91,13.74,14.4 7/21/2016,55.799999,13.92,14.27 7/22/2016,56.57,13.84,14.38 7/25/2016,56.73,13.83,14.37 7/26/2016,56.759998,13.86,14.53 7/27/2016,56.189999,13.84,14.63 7/28/2016,56.209999,12.71,14.68 7/29/2016,56.68,12.66,14.49 8/1/2016,56.580002,12.48,14.33 8/2/2016,56.580002,11.94,14.13 8/3/2016,56.970001,12.13,14.48 8/4/2016,57.389999,12.08,14.48 8/5/2016,57.959999,12.19,15.05 8/8/2016,58.060001,12.18,15.13 8/9/2016,58.200001,12.31,15.19 8/10/2016,58.02,12.25,14.81 8/11/2016,58.299999,12.31,14.88 8/12/2016,57.939999,12.33,14.91 8/15/2016,58.119999,12.43,15.02 8/16/2016,57.439999,12.34,15.17 8/17/2016,57.560001,12.39,15.15 8/18/2016,57.599998,12.33,15.16 8/19/2016,57.619999,12.39,15.22 8/22/2016,57.669998,12.36,15.18 8/23/2016,57.889999,12.42,15.35 8/24/2016,57.950001,12.3,15.4 8/25/2016,58.169998,12.47,15.53 8/26/2016,58.029999,12.38,15.79 8/29/2016,58.099998,12.47,15.84 8/30/2016,57.889999,12.55,16.190001 8/31/2016,57.459999,12.6,16.139999 9/1/2016,57.59,12.44,15.98 9/2/2016,57.669998,12.5,16 9/6/2016,57.610001,12.67,15.78 9/7/2016,57.66,12.7,15.7 9/8/2016,57.43,12.73,15.86 9/9/2016,56.209999,12.38,15.74 9/12/2016,57.049999,12.7,15.9 9/13/2016,56.529999,12.38,15.72 9/14/2016,56.259998,12.14,15.63 9/15/2016,57.189999,12.11,15.67 9/16/2016,57.25,12.11,15.49 9/19/2016,56.93,12.11,15.59 9/20/2016,56.810001,12,15.6 9/21/2016,57.759998,12.09,15.65 9/22/2016,57.82,12.18,15.6 9/23/2016,57.43,12.17,15.52 9/26/2016,56.900002,12.01,15.09 9/27/2016,57.950001,11.98,15.29 9/28/2016,58.029999,12.09,15.38 9/29/2016,57.400002,11.97,15.16 9/30/2016,57.599998,12.07,15.65 10/3/2016,57.419998,12.1,15.63 10/4/2016,57.240002,12.2,15.8 10/5/2016,57.639999,12.48,16.110001 10/6/2016,57.740002,12.39,16.219999 10/7/2016,57.799999,12.29,16.129999 10/10/2016,58.040001,12.12,16.299999 10/11/2016,57.189999,11.99,16.110001 10/12/2016,57.110001,11.96,16.030001 10/13/2016,56.919998,11.91,15.83 10/14/2016,57.419998,11.91,16 10/17/2016,57.220001,11.88,16.049999 10/18/2016,57.66,11.89,16.26 10/19/2016,57.529999,12.01,16.469999 10/20/2016,57.25,11.97,16.559999 10/21/2016,59.66,12.02,16.67 10/24/2016,61,12.19,16.77 10/25/2016,60.990002,11.85,16.719999 10/26/2016,60.630001,11.88,16.870001 10/27/2016,60.099998,11.74,16.91 10/28/2016,59.869999,11.72,16.68 10/31/2016,59.919998,11.74,16.5 11/1/2016,59.799999,11.61,16.610001 11/2/2016,59.43,11.4,16.48 11/3/2016,59.209999,11.35,16.48 11/4/2016,58.709999,11.34,16.549999 11/7/2016,60.419998,11.58,17.01 11/8/2016,60.470001,11.48,17 11/9/2016,60.169998,11.58,17.969999 11/10/2016,58.700001,11.94,18.76 11/11/2016,59.02,12.28,19.02 11/14/2016,58.119999,12.06,20.08 11/15/2016,58.869999,12.04,20.16 11/16/2016,59.650002,12,19.75 11/17/2016,60.639999,11.87,20.08 11/18/2016,60.349998,11.76,20 11/21/2016,60.860001,11.79,20.33 11/22/2016,61.119999,11.89,20.299999 11/23/2016,60.400002,11.9,20.559999 11/25/2016,60.529999,12.04,20.860001 11/28/2016,60.610001,11.92,20.299999 11/29/2016,61.09,11.92,20.290001 11/30/2016,60.259998,11.96,21.120001 12/1/2016,59.200001,12.43,21.5 12/2/2016,59.25,12.24,21.23 12/5/2016,60.220001,12.44,21.84 12/6/2016,59.950001,12.56,22.16 12/7/2016,61.369999,13.06,22.57 12/8/2016,61.009998,13.03,22.950001 12/9/2016,61.970001,13.17,23.09 12/12/2016,62.169998,12.82,22.610001 12/13/2016,62.98,12.77,22.610001 12/14/2016,62.68,12.53,22.67 12/15/2016,62.580002,12.58,23.16 12/16/2016,62.299999,12.63,22.66 12/19/2016,63.619999,12.66,22.48 12/20/2016,63.540001,12.78,22.709999 12/21/2016,63.540001,12.64,22.629999 12/22/2016,63.549999,12.4,22.540001 12/23/2016,63.240002,12.46,22.6 12/27/2016,63.279999,12.39,22.610001 12/28/2016,62.990002,12.25,22.33 12/29/2016,62.900002,12.23,22 12/30/2016,62.139999,12.13,22.1
